date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-12-01 09:00:00,9.75,9.75,9.75,9.75,200.0,8.7764,8.7764,8.7764,8.7764,200.0
2010-12-01 09:30:00,9.76,9.97,9.76,9.92,12200.0,8.7854,8.9744,8.7854,8.9294,12200.0
2010-12-01 10:00:00,9.95,10.04,9.95,10.03,5600.0,8.9564,9.0374,8.9564,9.0284,5600.0
2010-12-01 10:30:00,10.02,10.13,10.02,10.13,10800.0,9.0194,9.1185,9.0194,9.1185,10800.0
2010-12-01 11:00:00,10.15,10.25,10.13,10.24,11200.0,9.1365,9.2265,9.1185,9.2175,11200.0
2010-12-01 11:30:00,10.24,10.25,10.2,10.21,11400.0,9.2175,9.2265,9.1815,9.1905,11400.0
2010-12-01 12:00:00,10.21,10.22,10.15,10.22,7800.0,9.1905,9.1995,9.1365,9.1995,7800.0
2010-12-01 12:30:00,10.22,10.22,10.21,10.22,9000.0,9.1995,9.1995,9.1905,9.1995,9000.0
2010-12-01 13:00:00,10.22,10.24,10.22,10.24,7400.0,9.1995,9.2175,9.1995,9.2175,7400.0
2010-12-01 13:30:00,10.23,10.38,10.23,10.36,15000.0,9.2085,9.3435,9.2085,9.3255,15000.0
2010-12-01 14:00:00,10.37,10.53,10.34,10.52,12800.0,9.3345,9.4785,9.3075,9.4695,12800.0
2010-12-01 14:30:00,10.54,10.54,10.37,10.46,17400.0,9.4875,9.4875,9.3345,9.4155,17400.0
2010-12-01 15:00:00,10.45,10.57,10.43,10.54,22800.0,9.4065,9.5145,9.3885,9.4875,22800.0
2010-12-01 15:30:00,10.54,10.54,10.26,10.3,56600.0,9.4875,9.4875,9.2355,9.2715,56600.0
2010-12-01 16:00:00,10.3,10.3,10.3,10.3,14600.0,9.2715,9.2715,9.2715,9.2715,14600.0
2010-12-01 16:30:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-01 17:00:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-01 17:30:00,10.3,10.3,10.3,10.3,200.0,9.2715,9.2715,9.2715,9.2715,200.0
2010-12-01 18:00:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-01 18:30:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-01 19:00:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-01 19:30:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-02 09:30:00,10.3,10.3,10.22,10.26,16000.0,9.2715,9.2715,9.1995,9.2355,16000.0
2010-12-02 10:00:00,10.26,10.26,10.22,10.26,34400.0,9.2355,9.2355,9.1995,9.2355,34400.0
2010-12-02 10:30:00,10.26,10.27,10.22,10.22,3600.0,9.2355,9.2445,9.1995,9.1995,3600.0
2010-12-02 11:00:00,10.22,10.24,10.22,10.22,7000.0,9.1995,9.2175,9.1995,9.1995,7000.0
2010-12-02 11:30:00,10.24,10.24,10.22,10.24,9800.0,9.2175,9.2175,9.1995,9.2175,9800.0
2010-12-02 12:00:00,10.23,10.23,10.22,10.22,7400.0,9.2085,9.2085,9.1995,9.1995,7400.0
2010-12-02 12:30:00,10.2,10.22,10.19,10.2,13000.0,9.1815,9.1995,9.1725,9.1815,13000.0
2010-12-02 13:00:00,10.19,10.22,10.19,10.22,2200.0,9.1725,9.1995,9.1725,9.1995,2200.0
2010-12-02 13:30:00,10.22,10.24,10.15,10.15,5400.0,9.1995,9.2175,9.1365,9.1365,5400.0
2010-12-02 14:00:00,10.18,10.18,10.12,10.12,52200.0,9.1635,9.1635,9.1095,9.1095,52200.0
2010-12-02 14:30:00,10.11,10.22,10.09,10.18,33200.0,9.1005,9.1995,9.0825,9.1635,33200.0
2010-12-02 15:00:00,10.18,10.18,10.15,10.15,10800.0,9.1635,9.1635,9.1365,9.1365,10800.0
2010-12-02 15:30:00,10.15,10.18,10.06,10.09,30400.0,9.1365,9.1635,9.0555,9.0825,30400.0
2010-12-03 09:30:00,10.18,10.18,10.08,10.09,10800.0,9.1635,9.1635,9.0735,9.0825,10800.0
2010-12-03 10:00:00,10.09,10.11,9.94,9.96,5600.0,9.0825,9.1005,8.9474,8.9654,5600.0
2010-12-03 10:30:00,10.0,10.01,9.95,10.01,7600.0,9.0014,9.0104,8.9564,9.0104,7600.0
2010-12-03 11:00:00,10.02,10.06,9.98,10.0,6200.0,9.0194,9.0555,8.9834,9.0014,6200.0
2010-12-03 11:30:00,10.0,10.01,9.94,9.96,4800.0,9.0014,9.0104,8.9474,8.9654,4800.0
2010-12-03 12:00:00,9.96,10.0,9.91,9.91,14800.0,8.9654,9.0014,8.9204,8.9204,14800.0
2010-12-03 12:30:00,9.9,9.93,9.88,9.88,7000.0,8.9114,8.9384,8.8934,8.8934,7000.0
2010-12-03 13:00:00,9.9,9.92,9.86,9.88,16800.0,8.9114,8.9294,8.8754,8.8934,16800.0
2010-12-03 13:30:00,9.88,9.88,9.8,9.84,7800.0,8.8934,8.8934,8.8214,8.8574,7800.0
2010-12-03 14:00:00,9.84,9.85,9.84,9.84,3200.0,8.8574,8.8664,8.8574,8.8574,3200.0
2010-12-03 14:30:00,9.83,9.84,9.79,9.8,9800.0,8.8484,8.8574,8.8124,8.8214,9800.0
2010-12-03 15:00:00,9.8,9.8,9.74,9.74,50000.0,8.8214,8.8214,8.7674,8.7674,50000.0
2010-12-03 15:30:00,9.75,9.75,9.69,9.69,47400.0,8.7764,8.7764,8.7224,8.7224,47400.0
2010-12-06 09:30:00,9.68,9.76,9.6,9.62,6800.0,8.7134,8.7854,8.6414,8.6594,6800.0
2010-12-06 10:00:00,9.65,9.75,9.65,9.74,3600.0,8.6864,8.7764,8.6864,8.7674,3600.0
2010-12-06 10:30:00,9.72,9.73,9.63,9.65,16200.0,8.7494,8.7584,8.6684,8.6864,16200.0
2010-12-06 11:00:00,9.66,9.69,9.65,9.69,3400.0,8.6954,8.7224,8.6864,8.7224,3400.0
2010-12-06 11:30:00,9.7,9.71,9.59,9.65,45600.0,8.7314,8.7404,8.6324,8.6864,45600.0
2010-12-06 12:00:00,9.66,9.75,9.66,9.74,4600.0,8.6954,8.7764,8.6954,8.7674,4600.0
2010-12-06 12:30:00,9.73,9.75,9.73,9.74,3200.0,8.7584,8.7764,8.7584,8.7674,3200.0
2010-12-06 13:00:00,9.75,9.75,9.62,9.63,14200.0,8.7764,8.7764,8.6594,8.6684,14200.0
2010-12-06 13:30:00,9.65,9.74,9.65,9.7,10800.0,8.6864,8.7674,8.6864,8.7314,10800.0
2010-12-06 14:00:00,9.71,9.74,9.71,9.74,8600.0,8.7404,8.7674,8.7404,8.7674,8600.0
2010-12-06 14:30:00,9.74,9.75,9.73,9.75,11000.0,8.7674,8.7764,8.7584,8.7764,11000.0
2010-12-06 15:00:00,9.75,9.78,9.74,9.77,5800.0,8.7764,8.8034,8.7674,8.7944,5800.0
2010-12-06 15:30:00,9.78,9.81,9.7,9.71,12000.0,8.8034,8.8304,8.7314,8.7404,12000.0
2010-12-07 09:30:00,9.78,9.94,9.78,9.94,5400.0,8.8034,8.9474,8.8034,8.9474,5400.0
2010-12-07 10:00:00,9.97,10.04,9.85,10.04,12800.0,8.9744,9.0374,8.8664,9.0374,12800.0
2010-12-07 10:30:00,10.09,10.18,10.03,10.08,64600.0,9.0825,9.1635,9.0284,9.0735,64600.0
2010-12-07 11:00:00,10.09,10.15,10.08,10.12,4600.0,9.0825,9.1365,9.0735,9.1095,4600.0
2010-12-07 11:30:00,10.13,10.16,10.08,10.08,12800.0,9.1185,9.1455,9.0735,9.0735,12800.0
2010-12-07 12:00:00,10.08,10.09,10.08,10.09,5000.0,9.0735,9.0825,9.0735,9.0825,5000.0
2010-12-07 12:30:00,10.1,10.11,10.1,10.11,800.0,9.0915,9.1005,9.0915,9.1005,800.0
2010-12-07 13:00:00,10.16,10.18,10.14,10.16,6600.0,9.1455,9.1635,9.1275,9.1455,6600.0
2010-12-07 13:30:00,10.15,10.15,10.08,10.11,29400.0,9.1365,9.1365,9.0735,9.1005,29400.0
2010-12-07 14:00:00,10.11,10.11,10.08,10.08,7400.0,9.1005,9.1005,9.0735,9.0735,7400.0
2010-12-07 14:30:00,10.08,10.13,10.07,10.1,9800.0,9.0735,9.1185,9.0645,9.0915,9800.0
2010-12-07 15:00:00,10.09,10.15,10.01,10.05,6600.0,9.0825,9.1365,9.0104,9.0465,6600.0
2010-12-07 15:30:00,10.05,10.15,10.05,10.15,14200.0,9.0465,9.1365,9.0465,9.1365,14200.0
2010-12-07 16:00:00,10.13,10.14,10.09,10.13,5800.0,9.1185,9.1275,9.0825,9.1185,5800.0
2010-12-07 16:30:00,10.13,10.13,10.13,10.13,0.0,9.1185,9.1185,9.1185,9.1185,0.0
2010-12-07 17:00:00,9.71,9.71,9.71,9.71,1800.0,8.7404,8.7404,8.7404,8.7404,1800.0
2010-12-07 17:30:00,10.13,10.13,10.13,10.13,400.0,9.1185,9.1185,9.1185,9.1185,400.0
2010-12-07 18:00:00,10.13,10.13,10.13,10.13,0.0,9.1185,9.1185,9.1185,9.1185,0.0
2010-12-07 18:30:00,10.13,10.13,10.13,10.13,0.0,9.1185,9.1185,9.1185,9.1185,0.0
2010-12-07 19:00:00,10.13,10.13,10.13,10.13,0.0,9.1185,9.1185,9.1185,9.1185,0.0
2010-12-07 19:30:00,10.13,10.13,10.13,10.13,0.0,9.1185,9.1185,9.1185,9.1185,0.0
2010-12-08 09:30:00,10.15,10.18,10.08,10.17,6200.0,9.1365,9.1635,9.0735,9.1545,6200.0
2010-12-08 10:00:00,10.13,10.24,10.12,10.24,22800.0,9.1185,9.2175,9.1095,9.2175,22800.0
2010-12-08 10:30:00,10.28,10.36,10.24,10.36,22000.0,9.2535,9.3255,9.2175,9.3255,22000.0
2010-12-08 11:00:00,10.35,10.38,10.24,10.37,62600.0,9.3165,9.3435,9.2175,9.3345,62600.0
2010-12-08 11:30:00,10.38,10.42,10.34,10.4,14000.0,9.3435,9.3795,9.3075,9.3615,14000.0
2010-12-08 12:00:00,10.4,10.46,10.4,10.44,1800.0,9.3615,9.4155,9.3615,9.3975,1800.0
2010-12-08 12:30:00,10.45,10.47,10.44,10.44,3800.0,9.4065,9.4245,9.3975,9.3975,3800.0
2010-12-08 13:00:00,10.46,10.47,10.37,10.4,15600.0,9.4155,9.4245,9.3345,9.3615,15600.0
2010-12-08 13:30:00,10.42,10.47,10.42,10.46,3400.0,9.3795,9.4245,9.3795,9.4155,3400.0
2010-12-08 14:00:00,10.47,10.47,10.44,10.44,3400.0,9.4245,9.4245,9.3975,9.3975,3400.0
2010-12-08 14:30:00,10.44,10.47,10.44,10.46,4000.0,9.3975,9.4245,9.3975,9.4155,4000.0
2010-12-08 15:00:00,10.47,10.47,10.41,10.43,4400.0,9.4245,9.4245,9.3705,9.3885,4400.0
2010-12-08 15:30:00,10.45,10.49,10.37,10.49,13800.0,9.4065,9.4425,9.3345,9.4425,13800.0
2010-12-08 16:00:00,10.47,10.52,10.31,10.31,7400.0,9.4245,9.4695,9.2805,9.2805,7400.0
2010-12-08 16:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-08 17:00:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-08 17:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-08 18:00:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-08 18:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-08 19:00:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-08 19:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-09 09:30:00,10.5,10.5,10.44,10.46,2800.0,9.4515,9.4515,9.3975,9.4155,2800.0
2010-12-09 10:00:00,10.44,10.45,10.42,10.42,2200.0,9.3975,9.4065,9.3795,9.3795,2200.0
2010-12-09 10:30:00,10.4,10.4,10.27,10.32,4800.0,9.3615,9.3615,9.2445,9.2895,4800.0
2010-12-09 11:00:00,10.28,10.3,10.2,10.24,11800.0,9.2535,9.2715,9.1815,9.2175,11800.0
2010-12-09 11:30:00,10.26,10.27,10.24,10.24,5400.0,9.2355,9.2445,9.2175,9.2175,5400.0
2010-12-09 12:00:00,10.24,10.25,10.15,10.17,11800.0,9.2175,9.2265,9.1365,9.1545,11800.0
2010-12-09 12:30:00,10.17,10.25,10.17,10.25,5600.0,9.1545,9.2265,9.1545,9.2265,5600.0
2010-12-09 13:00:00,10.29,10.29,10.19,10.21,11600.0,9.2625,9.2625,9.1725,9.1905,11600.0
2010-12-09 13:30:00,10.24,10.28,10.24,10.28,2600.0,9.2175,9.2535,9.2175,9.2535,2600.0
2010-12-09 14:00:00,10.28,10.28,10.25,10.28,3000.0,9.2535,9.2535,9.2265,9.2535,3000.0
2010-12-09 14:30:00,10.28,10.31,10.28,10.29,3000.0,9.2535,9.2805,9.2535,9.2625,3000.0
2010-12-09 15:00:00,10.29,10.29,10.24,10.24,3000.0,9.2625,9.2625,9.2175,9.2175,3000.0
2010-12-09 15:30:00,10.22,10.27,10.22,10.22,5800.0,9.1995,9.2445,9.1995,9.1995,5800.0
2010-12-10 09:30:00,10.21,10.21,10.05,10.06,4200.0,9.1905,9.1905,9.0465,9.0555,4200.0
2010-12-10 10:00:00,10.06,10.1,9.94,10.06,9400.0,9.0555,9.0915,8.9474,9.0555,9400.0
2010-12-10 10:30:00,10.08,10.09,9.99,10.01,44200.0,9.0735,9.0825,8.9924,9.0104,44200.0
2010-12-10 11:00:00,10.01,10.09,9.94,10.06,10400.0,9.0104,9.0825,8.9474,9.0555,10400.0
2010-12-10 11:30:00,10.07,10.1,10.05,10.1,4600.0,9.0645,9.0915,9.0465,9.0915,4600.0
2010-12-10 12:00:00,10.11,10.13,10.1,10.13,3000.0,9.1005,9.1185,9.0915,9.1185,3000.0
2010-12-10 12:30:00,10.13,10.15,10.12,10.15,1200.0,9.1185,9.1365,9.1095,9.1365,1200.0
2010-12-10 13:00:00,10.15,10.22,10.12,10.19,7000.0,9.1365,9.1995,9.1095,9.1725,7000.0
2010-12-10 13:30:00,10.2,10.25,10.17,10.23,7000.0,9.1815,9.2265,9.1545,9.2085,7000.0
2010-12-10 14:00:00,10.22,10.25,10.2,10.24,3200.0,9.1995,9.2265,9.1815,9.2175,3200.0
2010-12-10 14:30:00,10.23,10.25,10.19,10.24,10800.0,9.2085,9.2265,9.1725,9.2175,10800.0
2010-12-10 15:00:00,10.25,10.27,10.15,10.16,8400.0,9.2265,9.2445,9.1365,9.1455,8400.0
2010-12-10 15:30:00,10.22,10.23,10.1,10.17,19800.0,9.1995,9.2085,9.0915,9.1545,19800.0
2010-12-13 09:30:00,10.17,10.17,9.96,9.96,12200.0,9.1545,9.1545,8.9654,8.9654,12200.0
2010-12-13 10:00:00,9.98,9.98,9.76,9.79,69200.0,8.9834,8.9834,8.7854,8.8124,69200.0
2010-12-13 10:30:00,9.77,9.93,9.77,9.93,9400.0,8.7944,8.9384,8.7944,8.9384,9400.0
2010-12-13 11:00:00,9.93,10.04,9.92,9.99,7800.0,8.9384,9.0374,8.9294,8.9924,7800.0
2010-12-13 11:30:00,9.96,9.97,9.96,9.96,600.0,8.9654,8.9744,8.9654,8.9654,600.0
2010-12-13 12:00:00,9.96,9.96,9.93,9.94,2000.0,8.9654,8.9654,8.9384,8.9474,2000.0
2010-12-13 12:30:00,9.94,9.94,9.85,9.85,3400.0,8.9474,8.9474,8.8664,8.8664,3400.0
2010-12-13 13:00:00,9.85,9.87,9.81,9.83,1800.0,8.8664,8.8844,8.8304,8.8484,1800.0
2010-12-13 13:30:00,9.84,9.86,9.82,9.86,1800.0,8.8574,8.8754,8.8394,8.8754,1800.0
2010-12-13 14:00:00,9.85,9.89,9.84,9.87,5600.0,8.8664,8.9024,8.8574,8.8844,5600.0
2010-12-13 14:30:00,9.89,9.93,9.89,9.9,7000.0,8.9024,8.9384,8.9024,8.9114,7000.0
2010-12-13 15:00:00,9.9,9.91,9.86,9.88,4200.0,8.9114,8.9204,8.8754,8.8934,4200.0
2010-12-13 15:30:00,9.89,9.93,9.85,9.93,16400.0,8.9024,8.9384,8.8664,8.9384,16400.0
2010-12-14 09:30:00,9.91,9.91,9.77,9.84,2400.0,8.9204,8.9204,8.7944,8.8574,2400.0
2010-12-14 10:00:00,9.83,9.86,9.82,9.85,1400.0,8.8484,8.8754,8.8394,8.8664,1400.0
2010-12-14 10:30:00,9.86,9.86,9.85,9.85,2200.0,8.8754,8.8754,8.8664,8.8664,2200.0
2010-12-14 11:00:00,9.85,9.87,9.85,9.85,2800.0,8.8664,8.8844,8.8664,8.8664,2800.0
2010-12-14 11:30:00,9.86,9.86,9.82,9.83,4200.0,8.8754,8.8754,8.8394,8.8484,4200.0
2010-12-14 12:00:00,9.81,9.81,9.77,9.77,3000.0,8.8304,8.8304,8.7944,8.7944,3000.0
2010-12-14 12:30:00,9.77,9.77,9.77,9.77,400.0,8.7944,8.7944,8.7944,8.7944,400.0
2010-12-14 13:00:00,9.78,9.82,9.78,9.79,8000.0,8.8034,8.8394,8.8034,8.8124,8000.0
2010-12-14 13:30:00,9.8,9.82,9.79,9.8,4800.0,8.8214,8.8394,8.8124,8.8214,4800.0
2010-12-14 14:00:00,9.79,9.79,9.47,9.68,16200.0,8.8124,8.8124,8.5244,8.7134,16200.0
2010-12-14 14:30:00,9.67,9.71,9.65,9.71,8200.0,8.7044,8.7404,8.6864,8.7404,8200.0
2010-12-14 15:00:00,9.7,9.73,9.7,9.72,6000.0,8.7314,8.7584,8.7314,8.7494,6000.0
2010-12-14 15:30:00,9.72,9.83,9.72,9.83,27800.0,8.7494,8.8484,8.7494,8.8484,27800.0
2010-12-14 16:00:00,9.8,9.82,9.77,9.82,29000.0,8.8214,8.8394,8.7944,8.8394,29000.0
2010-12-14 16:30:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-14 17:00:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-14 17:30:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-14 18:00:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-14 18:30:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-14 19:00:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-14 19:30:00,9.82,9.82,9.82,9.82,0.0,8.8394,8.8394,8.8394,8.8394,0.0
2010-12-15 09:30:00,9.83,9.94,9.72,9.94,5600.0,8.8484,8.9474,8.7494,8.9474,5600.0
2010-12-15 10:00:00,9.92,9.99,9.92,9.94,20400.0,8.9294,8.9924,8.9294,8.9474,20400.0
2010-12-15 10:30:00,9.94,9.97,9.93,9.95,8200.0,8.9474,8.9744,8.9384,8.9564,8200.0
2010-12-15 11:00:00,9.95,9.95,9.78,9.79,23600.0,8.9564,8.9564,8.8034,8.8124,23600.0
2010-12-15 11:30:00,9.79,9.79,9.7,9.76,4400.0,8.8124,8.8124,8.7314,8.7854,4400.0
2010-12-15 12:00:00,9.76,9.87,9.76,9.85,2800.0,8.7854,8.8844,8.7854,8.8664,2800.0
2010-12-15 12:30:00,9.87,9.88,9.83,9.84,3800.0,8.8844,8.8934,8.8484,8.8574,3800.0
2010-12-15 13:00:00,9.84,9.85,9.8,9.85,1400.0,8.8574,8.8664,8.8214,8.8664,1400.0
2010-12-15 13:30:00,9.87,9.88,9.83,9.86,2600.0,8.8844,8.8934,8.8484,8.8754,2600.0
2010-12-15 14:00:00,9.88,9.88,9.87,9.88,1200.0,8.8934,8.8934,8.8844,8.8934,1200.0
2010-12-15 14:30:00,9.86,9.86,9.77,9.78,3400.0,8.8754,8.8754,8.7944,8.8034,3400.0
2010-12-15 15:00:00,9.78,9.85,9.76,9.85,23200.0,8.8034,8.8664,8.7854,8.8664,23200.0
2010-12-15 15:30:00,9.85,9.88,9.83,9.86,23600.0,8.8664,8.8934,8.8484,8.8754,23600.0
2010-12-15 16:00:00,9.85,9.85,9.85,9.85,20000.0,8.8664,8.8664,8.8664,8.8664,20000.0
2010-12-15 16:30:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-15 17:00:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-15 17:30:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-15 18:00:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-15 18:30:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-15 19:00:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-15 19:30:00,9.85,9.85,9.85,9.85,0.0,8.8664,8.8664,8.8664,8.8664,0.0
2010-12-16 09:30:00,9.9,9.9,9.83,9.86,5200.0,8.9114,8.9114,8.8484,8.8754,5200.0
2010-12-16 10:00:00,9.88,9.95,9.88,9.91,1600.0,8.8934,8.9564,8.8934,8.9204,1600.0
2010-12-16 10:30:00,9.92,9.94,9.92,9.94,1600.0,8.9294,8.9474,8.9294,8.9474,1600.0
2010-12-16 11:00:00,9.95,9.97,9.92,9.94,13200.0,8.9564,8.9744,8.9294,8.9474,13200.0
2010-12-16 11:30:00,9.94,9.95,9.91,9.94,4800.0,8.9474,8.9564,8.9204,8.9474,4800.0
2010-12-16 12:00:00,9.93,9.95,9.93,9.95,1800.0,8.9384,8.9564,8.9384,8.9564,1800.0
2010-12-16 12:30:00,9.94,9.97,9.94,9.95,4400.0,8.9474,8.9744,8.9474,8.9564,4400.0
2010-12-16 13:00:00,9.94,9.95,9.94,9.95,400.0,8.9474,8.9564,8.9474,8.9564,400.0
2010-12-16 13:30:00,9.91,9.97,9.91,9.94,3000.0,8.9204,8.9744,8.9204,8.9474,3000.0
2010-12-16 14:00:00,9.93,9.94,9.93,9.94,800.0,8.9384,8.9474,8.9384,8.9474,800.0
2010-12-16 14:30:00,9.94,9.94,9.88,9.92,2000.0,8.9474,8.9474,8.8934,8.9294,2000.0
2010-12-16 15:00:00,9.94,10.03,9.9,9.94,49800.0,8.9474,9.0284,8.9114,8.9474,49800.0
2010-12-16 15:30:00,9.95,10.02,9.91,9.98,29600.0,8.9564,9.0194,8.9204,8.9834,29600.0
2010-12-17 09:30:00,10.01,10.13,9.49,10.04,60000.0,9.0104,9.1185,8.5424,9.0374,60000.0
2010-12-17 10:00:00,10.03,10.06,9.99,10.06,15200.0,9.0284,9.0555,8.9924,9.0555,15200.0
2010-12-17 10:30:00,10.01,10.01,9.93,9.96,4000.0,9.0104,9.0104,8.9384,8.9654,4000.0
2010-12-17 11:00:00,9.94,9.96,9.92,9.95,2400.0,8.9474,8.9654,8.9294,8.9564,2400.0
2010-12-17 11:30:00,9.92,9.94,9.9,9.93,1400.0,8.9294,8.9474,8.9114,8.9384,1400.0
2010-12-17 12:00:00,9.9,9.92,9.89,9.89,2800.0,8.9114,8.9294,8.9024,8.9024,2800.0
2010-12-17 12:30:00,9.93,9.95,9.93,9.95,1400.0,8.9384,8.9564,8.9384,8.9564,1400.0
2010-12-17 13:00:00,9.96,10.09,9.96,10.07,4800.0,8.9654,9.0825,8.9654,9.0645,4800.0
2010-12-17 13:30:00,10.07,10.07,9.99,10.04,18200.0,9.0645,9.0645,8.9924,9.0374,18200.0
2010-12-17 14:00:00,10.05,10.08,9.98,10.03,15600.0,9.0465,9.0735,8.9834,9.0284,15600.0
2010-12-17 14:30:00,10.02,10.02,9.93,9.97,4200.0,9.0194,9.0194,8.9384,8.9744,4200.0
2010-12-17 15:00:00,9.97,10.01,9.88,9.94,2000.0,8.9744,9.0104,8.8934,8.9474,2000.0
2010-12-17 15:30:00,9.94,9.94,9.87,9.88,9200.0,8.9474,8.9474,8.8844,8.8934,9200.0
2010-12-20 09:30:00,9.97,10.07,9.9,9.97,27800.0,8.9744,9.0645,8.9114,8.9744,27800.0
2010-12-20 10:00:00,9.96,10.07,9.96,10.0,6600.0,8.9654,9.0645,8.9654,9.0014,6600.0
2010-12-20 10:30:00,9.99,10.01,9.95,9.95,5200.0,8.9924,9.0104,8.9564,8.9564,5200.0
2010-12-20 11:00:00,9.95,9.99,9.94,9.99,4600.0,8.9564,8.9924,8.9474,8.9924,4600.0
2010-12-20 11:30:00,10.0,10.01,9.97,9.99,10400.0,9.0014,9.0104,8.9744,8.9924,10400.0
2010-12-20 12:00:00,9.93,9.97,9.9,9.9,6200.0,8.9384,8.9744,8.9114,8.9114,6200.0
2010-12-20 12:30:00,9.9,9.94,9.9,9.94,5600.0,8.9114,8.9474,8.9114,8.9474,5600.0
2010-12-20 13:00:00,9.95,9.98,9.88,9.97,5400.0,8.9564,8.9834,8.8934,8.9744,5400.0
2010-12-20 13:30:00,9.98,10.11,9.96,10.06,227200.0,8.9834,9.1005,8.9654,9.0555,227200.0
2010-12-20 14:00:00,10.05,10.08,10.0,10.01,39800.0,9.0465,9.0735,9.0014,9.0104,39800.0
2010-12-20 14:30:00,10.02,10.06,10.01,10.06,3400.0,9.0194,9.0555,9.0104,9.0555,3400.0
2010-12-20 15:00:00,10.08,10.18,10.07,10.18,6800.0,9.0735,9.1635,9.0645,9.1635,6800.0
2010-12-20 15:30:00,10.17,10.2,10.1,10.11,9400.0,9.1545,9.1815,9.0915,9.1005,9400.0
2010-12-21 09:30:00,10.19,10.19,10.05,10.05,1000.0,9.1725,9.1725,9.0465,9.0465,1000.0
2010-12-21 10:00:00,10.09,10.24,10.09,10.24,9200.0,9.0825,9.2175,9.0825,9.2175,9200.0
2010-12-21 10:30:00,10.26,10.26,10.15,10.15,1400.0,9.2355,9.2355,9.1365,9.1365,1400.0
2010-12-21 11:00:00,10.16,10.19,10.16,10.19,1400.0,9.1455,9.1725,9.1455,9.1725,1400.0
2010-12-21 11:30:00,10.19,10.19,10.19,10.19,400.0,9.1725,9.1725,9.1725,9.1725,400.0
2010-12-21 12:00:00,10.21,10.22,10.21,10.22,4600.0,9.1905,9.1995,9.1905,9.1995,4600.0
2010-12-21 12:30:00,10.25,10.32,10.25,10.29,5000.0,9.2265,9.2895,9.2265,9.2625,5000.0
2010-12-21 13:00:00,10.29,10.31,10.29,10.31,1000.0,9.2625,9.2805,9.2625,9.2805,1000.0
2010-12-21 13:30:00,10.3,10.3,10.29,10.3,1200.0,9.2715,9.2715,9.2625,9.2715,1200.0
2010-12-21 14:00:00,10.31,10.31,10.21,10.24,5400.0,9.2805,9.2805,9.1905,9.2175,5400.0
2010-12-21 14:30:00,10.28,10.35,10.28,10.34,2800.0,9.2535,9.3165,9.2535,9.3075,2800.0
2010-12-21 15:00:00,10.34,10.36,10.26,10.27,9800.0,9.3075,9.3255,9.2355,9.2445,9800.0
2010-12-21 15:30:00,10.28,10.34,10.28,10.33,6000.0,9.2535,9.3075,9.2535,9.2985,6000.0
2010-12-21 16:00:00,10.33,10.33,10.33,10.33,5400.0,9.2985,9.2985,9.2985,9.2985,5400.0
2010-12-21 16:30:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-21 17:00:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-21 17:30:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-21 18:00:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-21 18:30:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-21 19:00:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-21 19:30:00,10.33,10.33,10.33,10.33,0.0,9.2985,9.2985,9.2985,9.2985,0.0
2010-12-22 09:30:00,10.24,10.49,10.24,10.38,12600.0,9.2175,9.4425,9.2175,9.3435,12600.0
2010-12-22 10:00:00,10.39,10.43,10.31,10.38,4800.0,9.3525,9.3885,9.2805,9.3435,4800.0
2010-12-22 10:30:00,10.34,10.38,10.26,10.28,36800.0,9.3075,9.3435,9.2355,9.2535,36800.0
2010-12-22 11:00:00,10.29,10.31,10.24,10.31,5200.0,9.2625,9.2805,9.2175,9.2805,5200.0
2010-12-22 11:30:00,10.3,10.31,10.29,10.3,11000.0,9.2715,9.2805,9.2625,9.2715,11000.0
2010-12-22 12:00:00,10.3,10.32,10.26,10.29,12200.0,9.2715,9.2895,9.2355,9.2625,12200.0
2010-12-22 12:30:00,10.29,10.31,10.24,10.26,2600.0,9.2625,9.2805,9.2175,9.2355,2600.0
2010-12-22 13:00:00,10.27,10.29,10.27,10.29,2600.0,9.2445,9.2625,9.2445,9.2625,2600.0
2010-12-22 13:30:00,10.28,10.3,10.28,10.3,3400.0,9.2535,9.2715,9.2535,9.2715,3400.0
2010-12-22 14:00:00,10.29,10.31,10.29,10.29,5400.0,9.2625,9.2805,9.2625,9.2625,5400.0
2010-12-22 14:30:00,10.29,10.29,10.19,10.26,7800.0,9.2625,9.2625,9.1725,9.2355,7800.0
2010-12-22 15:00:00,10.27,10.29,10.24,10.28,6800.0,9.2445,9.2625,9.2175,9.2535,6800.0
2010-12-22 15:30:00,10.28,10.33,10.28,10.31,16800.0,9.2535,9.2985,9.2535,9.2805,16800.0
2010-12-22 16:00:00,10.31,10.31,10.29,10.31,3200.0,9.2805,9.2805,9.2625,9.2805,3200.0
2010-12-22 16:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-22 17:00:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-22 17:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-22 18:00:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-22 18:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-22 19:00:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-22 19:30:00,10.31,10.31,10.31,10.31,0.0,9.2805,9.2805,9.2805,9.2805,0.0
2010-12-23 09:30:00,10.32,10.32,10.22,10.22,8400.0,9.2895,9.2895,9.1995,9.1995,8400.0
2010-12-23 10:00:00,10.25,10.28,10.25,10.25,20400.0,9.2265,9.2535,9.2265,9.2265,20400.0
2010-12-23 10:30:00,10.25,10.25,10.23,10.24,7600.0,9.2265,9.2265,9.2085,9.2175,7600.0
2010-12-23 11:00:00,10.25,10.28,10.24,10.24,15200.0,9.2265,9.2535,9.2175,9.2175,15200.0
2010-12-23 11:30:00,10.24,10.25,10.24,10.25,2200.0,9.2175,9.2265,9.2175,9.2265,2200.0
2010-12-23 12:00:00,10.24,10.24,10.22,10.24,3000.0,9.2175,9.2175,9.1995,9.2175,3000.0
2010-12-23 12:30:00,10.24,10.24,10.24,10.24,1600.0,9.2175,9.2175,9.2175,9.2175,1600.0
2010-12-23 13:00:00,10.24,10.26,10.24,10.24,7800.0,9.2175,9.2355,9.2175,9.2175,7800.0
2010-12-23 13:30:00,10.22,10.22,10.22,10.22,1200.0,9.1995,9.1995,9.1995,9.1995,1200.0
2010-12-23 14:00:00,10.22,10.22,10.21,10.21,1600.0,9.1995,9.1995,9.1905,9.1905,1600.0
2010-12-23 14:30:00,10.19,10.21,10.19,10.2,2200.0,9.1725,9.1905,9.1725,9.1815,2200.0
2010-12-23 15:00:00,10.2,10.21,10.18,10.21,2600.0,9.1815,9.1905,9.1635,9.1905,2600.0
2010-12-23 15:30:00,10.21,10.21,10.18,10.21,6600.0,9.1905,9.1905,9.1635,9.1905,6600.0
2010-12-27 09:30:00,10.22,10.49,10.02,10.2,13000.0,9.1995,9.4425,9.0194,9.1815,13000.0
2010-12-27 10:00:00,10.24,10.47,10.21,10.47,10000.0,9.2175,9.4245,9.1905,9.4245,10000.0
2010-12-27 10:30:00,10.47,10.49,10.45,10.45,2800.0,9.4245,9.4425,9.4065,9.4065,2800.0
2010-12-27 11:00:00,10.45,10.45,10.36,10.4,2400.0,9.4065,9.4065,9.3255,9.3615,2400.0
2010-12-27 11:30:00,10.38,10.46,10.38,10.46,1600.0,9.3435,9.4155,9.3435,9.4155,1600.0
2010-12-27 12:00:00,10.39,10.45,10.39,10.42,1000.0,9.3525,9.4065,9.3525,9.3795,1000.0
2010-12-27 12:30:00,10.44,10.45,10.43,10.43,800.0,9.3975,9.4065,9.3885,9.3885,800.0
2010-12-27 13:00:00,10.46,10.46,10.46,10.46,200.0,9.4155,9.4155,9.4155,9.4155,200.0
2010-12-27 13:30:00,10.46,10.46,10.29,10.4,3600.0,9.4155,9.4155,9.2625,9.3615,3600.0
2010-12-27 14:00:00,10.4,10.46,10.4,10.45,3000.0,9.3615,9.4155,9.3615,9.4065,3000.0
2010-12-27 14:30:00,10.45,10.46,10.45,10.46,600.0,9.4065,9.4155,9.4065,9.4155,600.0
2010-12-27 15:00:00,10.47,10.47,10.43,10.44,1000.0,9.4245,9.4245,9.3885,9.3975,1000.0
2010-12-27 15:30:00,10.43,10.47,10.43,10.46,3600.0,9.3885,9.4245,9.3885,9.4155,3600.0
2010-12-28 09:30:00,10.51,10.51,10.4,10.43,3000.0,9.4605,9.4605,9.3615,9.3885,3000.0
2010-12-28 10:00:00,10.44,10.46,10.44,10.46,3000.0,9.3975,9.4155,9.3975,9.4155,3000.0
2010-12-28 10:30:00,10.44,10.44,10.39,10.39,1400.0,9.3975,9.3975,9.3525,9.3525,1400.0
2010-12-28 11:00:00,10.33,10.37,10.25,10.28,9000.0,9.2985,9.3345,9.2265,9.2535,9000.0
2010-12-28 11:30:00,10.31,10.33,10.29,10.3,1400.0,9.2805,9.2985,9.2625,9.2715,1400.0
2010-12-28 12:00:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-28 12:30:00,10.31,10.5,10.31,10.42,12800.0,9.2805,9.4515,9.2805,9.3795,12800.0
2010-12-28 13:00:00,10.43,10.5,10.4,10.5,11800.0,9.3885,9.4515,9.3615,9.4515,11800.0
2010-12-28 13:30:00,10.5,10.6,10.5,10.52,14600.0,9.4515,9.5415,9.4515,9.4695,14600.0
2010-12-28 14:00:00,10.52,10.53,10.42,10.46,4400.0,9.4695,9.4785,9.3795,9.4155,4400.0
2010-12-28 14:30:00,10.46,10.5,10.45,10.49,4000.0,9.4155,9.4515,9.4065,9.4425,4000.0
2010-12-28 15:00:00,10.49,10.5,10.45,10.47,7200.0,9.4425,9.4515,9.4065,9.4245,7200.0
2010-12-28 15:30:00,10.47,10.5,10.43,10.43,21000.0,9.4245,9.4515,9.3885,9.3885,21000.0
2010-12-28 16:00:00,10.44,10.46,10.43,10.43,29600.0,9.3975,9.4155,9.3885,9.3885,29600.0
2010-12-28 16:30:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-28 17:00:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-28 17:30:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-28 18:00:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-28 18:30:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-28 19:00:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-28 19:30:00,10.43,10.43,10.43,10.43,0.0,9.3885,9.3885,9.3885,9.3885,0.0
2010-12-29 09:30:00,10.45,10.45,10.44,10.44,6400.0,9.4065,9.4065,9.3975,9.3975,6400.0
2010-12-29 10:00:00,10.44,10.44,10.38,10.38,800.0,9.3975,9.3975,9.3435,9.3435,800.0
2010-12-29 10:30:00,10.36,10.36,10.29,10.29,2600.0,9.3255,9.3255,9.2625,9.2625,2600.0
2010-12-29 11:00:00,10.3,10.35,10.27,10.33,3800.0,9.2715,9.3165,9.2445,9.2985,3800.0
2010-12-29 11:30:00,10.33,10.45,10.27,10.4,29400.0,9.2985,9.4065,9.2445,9.3615,29400.0
2010-12-29 12:00:00,10.38,10.38,10.38,10.38,6200.0,9.3435,9.3435,9.3435,9.3435,6200.0
2010-12-29 12:30:00,10.31,10.31,10.3,10.3,1000.0,9.2805,9.2805,9.2715,9.2715,1000.0
2010-12-29 13:00:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2010-12-29 13:30:00,10.31,10.32,10.31,10.32,800.0,9.2805,9.2895,9.2805,9.2895,800.0
2010-12-29 14:00:00,10.33,10.33,10.33,10.33,200.0,9.2985,9.2985,9.2985,9.2985,200.0
2010-12-29 14:30:00,10.31,10.31,10.29,10.29,800.0,9.2805,9.2805,9.2625,9.2625,800.0
2010-12-29 15:00:00,10.3,10.31,10.29,10.29,1000.0,9.2715,9.2805,9.2625,9.2625,1000.0
2010-12-29 15:30:00,10.31,10.31,10.25,10.27,4800.0,9.2805,9.2805,9.2265,9.2445,4800.0
2010-12-29 16:00:00,10.27,10.36,10.27,10.27,1800.0,9.2445,9.3255,9.2445,9.2445,1800.0
2010-12-29 16:30:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-29 17:00:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-29 17:30:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-29 18:00:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-29 18:30:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-29 19:00:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-29 19:30:00,10.27,10.27,10.27,10.27,0.0,9.2445,9.2445,9.2445,9.2445,0.0
2010-12-30 09:30:00,10.43,10.43,10.4,10.4,400.0,9.3885,9.3885,9.3615,9.3615,400.0
2010-12-30 10:00:00,10.29,10.34,10.29,10.34,400.0,9.2625,9.3075,9.2625,9.3075,400.0
2010-12-30 10:30:00,10.3,10.31,10.3,10.31,1400.0,9.2715,9.2805,9.2715,9.2805,1400.0
2010-12-30 11:00:00,10.39,10.39,10.28,10.28,1000.0,9.3525,9.3525,9.2535,9.2535,1000.0
2010-12-30 11:30:00,10.29,10.29,10.29,10.29,600.0,9.2625,9.2625,9.2625,9.2625,600.0
2010-12-30 12:00:00,10.26,10.26,10.2,10.2,1000.0,9.2355,9.2355,9.1815,9.1815,1000.0
2010-12-30 12:30:00,10.2,10.22,10.2,10.21,600.0,9.1815,9.1995,9.1815,9.1905,600.0
2010-12-30 13:00:00,10.25,10.25,10.25,10.25,200.0,9.2265,9.2265,9.2265,9.2265,200.0
2010-12-30 13:30:00,10.22,10.31,10.22,10.31,3200.0,9.1995,9.2805,9.1995,9.2805,3200.0
2010-12-30 14:00:00,10.31,10.34,10.31,10.32,1200.0,9.2805,9.3075,9.2805,9.2895,1200.0
2010-12-30 14:30:00,10.29,10.33,10.29,10.33,5000.0,9.2625,9.2985,9.2625,9.2985,5000.0
2010-12-30 15:00:00,10.34,10.35,10.32,10.34,1400.0,9.3075,9.3165,9.2895,9.3075,1400.0
2010-12-30 15:30:00,10.33,10.37,10.33,10.34,8400.0,9.2985,9.3345,9.2985,9.3075,8400.0
2010-12-31 09:30:00,10.34,10.97,10.34,10.48,12600.0,9.3075,9.8746,9.3075,9.4335,12600.0
2010-12-31 10:00:00,10.46,10.49,10.34,10.43,12800.0,9.4155,9.4425,9.3075,9.3885,12800.0
2010-12-31 10:30:00,10.43,10.43,10.43,10.43,800.0,9.3885,9.3885,9.3885,9.3885,800.0
2010-12-31 11:00:00,10.43,10.44,10.41,10.43,1000.0,9.3885,9.3975,9.3705,9.3885,1000.0
2010-12-31 11:30:00,10.4,10.4,10.34,10.34,1000.0,9.3615,9.3615,9.3075,9.3075,1000.0
2010-12-31 12:00:00,10.34,10.45,10.3,10.42,20200.0,9.3075,9.4065,9.2715,9.3795,20200.0
2010-12-31 12:30:00,10.38,10.45,10.38,10.45,2400.0,9.3435,9.4065,9.3435,9.4065,2400.0
2010-12-31 13:00:00,10.44,10.48,10.44,10.48,4000.0,9.3975,9.4335,9.3975,9.4335,4000.0
2010-12-31 13:30:00,10.5,10.65,10.5,10.65,11800.0,9.4515,9.5865,9.4515,9.5865,11800.0
2010-12-31 14:00:00,10.61,10.61,10.51,10.52,22000.0,9.5505,9.5505,9.4605,9.4695,22000.0
2010-12-31 14:30:00,10.54,10.56,10.52,10.56,9000.0,9.4875,9.5055,9.4695,9.5055,9000.0
2010-12-31 15:00:00,10.58,10.59,10.43,10.43,2000.0,9.5235,9.5325,9.3885,9.3885,2000.0
2010-12-31 15:30:00,10.42,10.42,10.24,10.27,17000.0,9.3795,9.3795,9.2175,9.2445,17000.0
2011-01-03 09:30:00,10.32,10.5,10.04,10.24,25200.0,9.2895,9.4515,9.0374,9.2175,25200.0
2011-01-03 10:00:00,10.24,10.5,9.97,10.14,70000.0,9.2175,9.4515,8.9744,9.1275,70000.0
2011-01-03 10:30:00,10.14,10.15,10.13,10.13,2000.0,9.1275,9.1365,9.1185,9.1185,2000.0
2011-01-03 11:00:00,10.13,10.24,10.12,10.13,27400.0,9.1185,9.2175,9.1095,9.1185,27400.0
2011-01-03 11:30:00,10.14,10.27,10.03,10.27,13600.0,9.1275,9.2445,9.0284,9.2445,13600.0
2011-01-03 12:00:00,10.09,10.14,10.03,10.08,5600.0,9.0825,9.1275,9.0284,9.0735,5600.0
2011-01-03 12:30:00,10.08,10.08,9.87,9.88,8400.0,9.0735,9.0735,8.8844,8.8934,8400.0
2011-01-03 13:00:00,9.89,9.96,9.89,9.93,1200.0,8.9024,8.9654,8.9024,8.9384,1200.0
2011-01-03 13:30:00,9.96,10.01,9.93,10.01,37400.0,8.9654,9.0104,8.9384,9.0104,37400.0
2011-01-03 14:00:00,10.06,10.13,10.04,10.1,4000.0,9.0555,9.1185,9.0374,9.0915,4000.0
2011-01-03 14:30:00,10.1,10.11,10.05,10.11,6800.0,9.0915,9.1005,9.0465,9.1005,6800.0
2011-01-03 15:00:00,10.1,10.11,9.89,9.91,17800.0,9.0915,9.1005,8.9024,8.9204,17800.0
2011-01-03 15:30:00,9.91,10.05,9.9,10.0,20200.0,8.9204,9.0465,8.9114,9.0014,20200.0
2011-01-04 09:30:00,10.02,10.05,9.87,9.9,11200.0,9.0194,9.0465,8.8844,8.9114,11200.0
2011-01-04 10:00:00,9.88,10.06,9.88,10.01,12400.0,8.8934,9.0555,8.8934,9.0104,12400.0
2011-01-04 10:30:00,10.0,10.01,9.9,9.92,6200.0,9.0014,9.0104,8.9114,8.9294,6200.0
2011-01-04 11:00:00,9.93,9.93,9.87,9.87,4400.0,8.9384,8.9384,8.8844,8.8844,4400.0
2011-01-04 11:30:00,9.86,9.86,9.75,9.77,4000.0,8.8754,8.8754,8.7764,8.7944,4000.0
2011-01-04 12:00:00,9.78,9.78,9.6,9.63,7200.0,8.8034,8.8034,8.6414,8.6684,7200.0
2011-01-04 12:30:00,9.56,9.61,9.56,9.56,3200.0,8.6054,8.6504,8.6054,8.6054,3200.0
2011-01-04 13:00:00,9.62,9.74,9.61,9.66,4200.0,8.6594,8.7674,8.6504,8.6954,4200.0
2011-01-04 13:30:00,9.7,9.74,9.7,9.72,2400.0,8.7314,8.7674,8.7314,8.7494,2400.0
2011-01-04 14:00:00,9.72,9.86,9.72,9.81,9600.0,8.7494,8.8754,8.7494,8.8304,9600.0
2011-01-04 14:30:00,9.81,9.85,9.8,9.81,1400.0,8.8304,8.8664,8.8214,8.8304,1400.0
2011-01-04 15:00:00,9.81,9.88,9.8,9.86,6200.0,8.8304,8.8934,8.8214,8.8754,6200.0
2011-01-04 15:30:00,9.86,9.87,9.82,9.82,15800.0,8.8754,8.8844,8.8394,8.8394,15800.0
2011-01-04 16:00:00,9.84,9.86,9.84,9.84,12200.0,8.8574,8.8754,8.8574,8.8574,12200.0
2011-01-04 16:30:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-04 17:00:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-04 17:30:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-04 18:00:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-04 18:30:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-04 19:00:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-04 19:30:00,9.84,9.84,9.84,9.84,0.0,8.8574,8.8574,8.8574,8.8574,0.0
2011-01-05 09:30:00,9.87,9.95,9.72,9.75,20400.0,8.8844,8.9564,8.7494,8.7764,20400.0
2011-01-05 10:00:00,9.75,9.8,9.75,9.79,4200.0,8.7764,8.8214,8.7764,8.8124,4200.0
2011-01-05 10:30:00,9.79,9.85,9.75,9.85,42200.0,8.8124,8.8664,8.7764,8.8664,42200.0
2011-01-05 11:00:00,9.81,9.87,9.81,9.84,2600.0,8.8304,8.8844,8.8304,8.8574,2600.0
2011-01-05 11:30:00,9.84,9.92,9.81,9.92,6600.0,8.8574,8.9294,8.8304,8.9294,6600.0
2011-01-05 12:00:00,9.92,9.92,9.85,9.9,7800.0,8.9294,8.9294,8.8664,8.9114,7800.0
2011-01-05 12:30:00,9.9,9.96,9.9,9.96,3000.0,8.9114,8.9654,8.9114,8.9654,3000.0
2011-01-05 13:00:00,9.99,9.99,9.93,9.97,3600.0,8.9924,8.9924,8.9384,8.9744,3600.0
2011-01-05 13:30:00,9.96,9.96,9.96,9.96,200.0,8.9654,8.9654,8.9654,8.9654,200.0
2011-01-05 14:00:00,9.93,9.99,9.93,9.94,12200.0,8.9384,8.9924,8.9384,8.9474,12200.0
2011-01-05 14:30:00,9.93,9.93,9.78,9.78,5800.0,8.9384,8.9384,8.8034,8.8034,5800.0
2011-01-05 15:00:00,9.84,9.88,9.79,9.87,5000.0,8.8574,8.8934,8.8124,8.8844,5000.0
2011-01-05 15:30:00,9.87,9.9,9.86,9.86,11000.0,8.8844,8.9114,8.8754,8.8754,11000.0
2011-01-05 16:00:00,9.88,9.88,9.85,9.88,9400.0,8.8934,8.8934,8.8664,8.8934,9400.0
2011-01-05 16:30:00,9.88,9.88,9.88,9.88,600.0,8.8934,8.8934,8.8934,8.8934,600.0
2011-01-05 17:00:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-01-05 17:30:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-01-05 18:00:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-01-05 18:30:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-01-05 19:00:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-01-05 19:30:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-01-06 09:30:00,9.87,9.88,9.81,9.86,16600.0,8.8844,8.8934,8.8304,8.8754,16600.0
2011-01-06 10:00:00,9.86,9.88,9.8,9.84,8600.0,8.8754,8.8934,8.8214,8.8574,8600.0
2011-01-06 10:30:00,9.83,9.91,9.83,9.84,4000.0,8.8484,8.9204,8.8484,8.8574,4000.0
2011-01-06 11:00:00,9.83,9.87,9.81,9.84,17800.0,8.8484,8.8844,8.8304,8.8574,17800.0
2011-01-06 11:30:00,9.86,9.86,9.81,9.83,8200.0,8.8754,8.8754,8.8304,8.8484,8200.0
2011-01-06 12:00:00,9.84,9.85,9.81,9.85,8400.0,8.8574,8.8664,8.8304,8.8664,8400.0
2011-01-06 12:30:00,9.85,9.87,9.84,9.86,4000.0,8.8664,8.8844,8.8574,8.8754,4000.0
2011-01-06 13:00:00,9.86,9.88,9.84,9.85,4600.0,8.8754,8.8934,8.8574,8.8664,4600.0
2011-01-06 13:30:00,9.83,9.87,9.81,9.86,7200.0,8.8484,8.8844,8.8304,8.8754,7200.0
2011-01-06 14:00:00,9.86,9.93,9.85,9.85,11400.0,8.8754,8.9384,8.8664,8.8664,11400.0
2011-01-06 14:30:00,9.84,9.88,9.76,9.79,9000.0,8.8574,8.8934,8.7854,8.8124,9000.0
2011-01-06 15:00:00,9.77,9.85,9.76,9.83,19600.0,8.7944,8.8664,8.7854,8.8484,19600.0
2011-01-06 15:30:00,9.81,9.88,9.8,9.87,12800.0,8.8304,8.8934,8.8214,8.8844,12800.0
2011-01-07 09:30:00,9.91,9.91,9.83,9.83,3800.0,8.9204,8.9204,8.8484,8.8484,3800.0
2011-01-07 10:00:00,9.81,9.89,9.81,9.84,9600.0,8.8304,8.9024,8.8304,8.8574,9600.0
2011-01-07 10:30:00,9.84,9.86,9.83,9.83,4000.0,8.8574,8.8754,8.8484,8.8484,4000.0
2011-01-07 11:00:00,9.83,9.86,9.82,9.84,9400.0,8.8484,8.8754,8.8394,8.8574,9400.0
2011-01-07 11:30:00,9.84,9.86,9.81,9.84,8400.0,8.8574,8.8754,8.8304,8.8574,8400.0
2011-01-07 12:00:00,9.85,9.86,9.83,9.85,13200.0,8.8664,8.8754,8.8484,8.8664,13200.0
2011-01-07 12:30:00,9.85,9.87,9.77,9.81,25000.0,8.8664,8.8844,8.7944,8.8304,25000.0
2011-01-07 13:00:00,9.81,9.84,9.77,9.77,14600.0,8.8304,8.8574,8.7944,8.7944,14600.0
2011-01-07 13:30:00,9.78,9.81,9.72,9.77,9000.0,8.8034,8.8304,8.7494,8.7944,9000.0
2011-01-07 14:00:00,9.77,9.79,9.77,9.78,3800.0,8.7944,8.8124,8.7944,8.8034,3800.0
2011-01-07 14:30:00,9.77,9.78,9.77,9.77,2200.0,8.7944,8.8034,8.7944,8.7944,2200.0
2011-01-07 15:00:00,9.77,9.87,9.75,9.81,17400.0,8.7944,8.8844,8.7764,8.8304,17400.0
2011-01-07 15:30:00,9.81,9.88,9.8,9.86,10800.0,8.8304,8.8934,8.8214,8.8754,10800.0
2011-01-10 09:30:00,9.84,9.84,9.8,9.8,1800.0,8.8574,8.8574,8.8214,8.8214,1800.0
2011-01-10 10:00:00,9.82,9.86,9.8,9.86,8800.0,8.8394,8.8754,8.8214,8.8754,8800.0
2011-01-10 10:30:00,9.85,9.87,9.83,9.86,3200.0,8.8664,8.8844,8.8484,8.8754,3200.0
2011-01-10 11:00:00,9.85,9.88,9.83,9.85,4200.0,8.8664,8.8934,8.8484,8.8664,4200.0
2011-01-10 11:30:00,9.87,9.88,9.86,9.87,4800.0,8.8844,8.8934,8.8754,8.8844,4800.0
2011-01-10 12:00:00,9.87,10.02,9.86,9.97,6400.0,8.8844,9.0194,8.8754,8.9744,6400.0
2011-01-10 12:30:00,9.96,10.01,9.96,10.0,3000.0,8.9654,9.0104,8.9654,9.0014,3000.0
2011-01-10 13:00:00,9.98,10.11,9.98,10.05,3400.0,8.9834,9.1005,8.9834,9.0465,3400.0
2011-01-10 13:30:00,10.06,10.08,9.96,10.06,8600.0,9.0555,9.0735,8.9654,9.0555,8600.0
2011-01-10 14:00:00,10.05,10.06,10.0,10.05,4400.0,9.0465,9.0555,9.0014,9.0465,4400.0
2011-01-10 14:30:00,10.05,10.09,10.05,10.09,5200.0,9.0465,9.0825,9.0465,9.0825,5200.0
2011-01-10 15:00:00,10.09,10.15,10.05,10.15,6600.0,9.0825,9.1365,9.0465,9.1365,6600.0
2011-01-10 15:30:00,10.14,10.19,10.09,10.18,24800.0,9.1275,9.1725,9.0825,9.1635,24800.0
2011-01-11 09:30:00,10.2,10.35,10.17,10.35,16400.0,9.1815,9.3165,9.1545,9.3165,16400.0
2011-01-11 10:00:00,10.31,10.43,10.31,10.4,12800.0,9.2805,9.3885,9.2805,9.3615,12800.0
2011-01-11 10:30:00,10.36,10.36,10.29,10.31,3200.0,9.3255,9.3255,9.2625,9.2805,3200.0
2011-01-11 11:00:00,10.32,10.33,10.11,10.11,6000.0,9.2895,9.2985,9.1005,9.1005,6000.0
2011-01-11 11:30:00,10.15,10.16,10.13,10.16,2000.0,9.1365,9.1455,9.1185,9.1455,2000.0
2011-01-11 12:00:00,10.17,10.24,10.13,10.24,7400.0,9.1545,9.2175,9.1185,9.2175,7400.0
2011-01-11 12:30:00,10.24,10.29,10.22,10.29,6200.0,9.2175,9.2625,9.1995,9.2625,6200.0
2011-01-11 13:00:00,10.31,10.32,10.2,10.2,8200.0,9.2805,9.2895,9.1815,9.1815,8200.0
2011-01-11 13:30:00,10.24,10.25,10.11,10.13,10200.0,9.2175,9.2265,9.1005,9.1185,10200.0
2011-01-11 14:00:00,10.15,10.19,10.06,10.13,15400.0,9.1365,9.1725,9.0555,9.1185,15400.0
2011-01-11 14:30:00,10.1,10.13,9.98,10.0,9600.0,9.0915,9.1185,8.9834,9.0014,9600.0
2011-01-11 15:00:00,9.97,10.09,9.95,10.08,12200.0,8.9744,9.0825,8.9564,9.0735,12200.0
2011-01-11 15:30:00,10.06,10.08,10.0,10.02,16200.0,9.0555,9.0735,9.0014,9.0194,16200.0
2011-01-11 16:00:00,10.02,10.17,10.02,10.17,4600.0,9.0194,9.1545,9.0194,9.1545,4600.0
2011-01-11 16:30:00,10.17,10.17,10.17,10.17,0.0,9.1545,9.1545,9.1545,9.1545,0.0
2011-01-11 17:00:00,10.02,10.02,10.02,10.02,400.0,9.0194,9.0194,9.0194,9.0194,400.0
2011-01-11 17:30:00,10.02,10.02,10.02,10.02,0.0,9.0194,9.0194,9.0194,9.0194,0.0
2011-01-11 18:00:00,10.02,10.02,10.02,10.02,0.0,9.0194,9.0194,9.0194,9.0194,0.0
2011-01-11 18:30:00,10.02,10.02,10.02,10.02,0.0,9.0194,9.0194,9.0194,9.0194,0.0
2011-01-11 19:00:00,10.02,10.02,10.02,10.02,0.0,9.0194,9.0194,9.0194,9.0194,0.0
2011-01-11 19:30:00,10.02,10.02,10.02,10.02,0.0,9.0194,9.0194,9.0194,9.0194,0.0
2011-01-12 09:30:00,10.09,10.11,10.02,10.05,2200.0,9.0825,9.1005,9.0194,9.0465,2200.0
2011-01-12 10:00:00,10.08,10.08,10.04,10.08,2600.0,9.0735,9.0735,9.0374,9.0735,2600.0
2011-01-12 10:30:00,10.06,10.08,10.02,10.04,1600.0,9.0555,9.0735,9.0194,9.0374,1600.0
2011-01-12 11:00:00,10.08,10.11,10.03,10.04,3800.0,9.0735,9.1005,9.0284,9.0374,3800.0
2011-01-12 11:30:00,10.08,10.11,10.05,10.09,7400.0,9.0735,9.1005,9.0465,9.0825,7400.0
2011-01-12 12:00:00,10.06,10.15,10.05,10.05,9800.0,9.0555,9.1365,9.0465,9.0465,9800.0
2011-01-12 12:30:00,10.07,10.09,10.0,10.01,6400.0,9.0645,9.0825,9.0014,9.0104,6400.0
2011-01-12 13:00:00,10.05,10.12,10.01,10.12,8400.0,9.0465,9.1095,9.0104,9.1095,8400.0
2011-01-12 13:30:00,10.12,10.13,10.1,10.1,3800.0,9.1095,9.1185,9.0915,9.0915,3800.0
2011-01-12 14:00:00,10.13,10.14,10.11,10.14,4200.0,9.1185,9.1275,9.1005,9.1275,4200.0
2011-01-12 14:30:00,10.14,10.17,10.04,10.11,17000.0,9.1275,9.1545,9.0374,9.1005,17000.0
2011-01-12 15:00:00,10.13,10.14,10.01,10.04,3600.0,9.1185,9.1275,9.0104,9.0374,3600.0
2011-01-12 15:30:00,10.05,10.06,10.02,10.06,5200.0,9.0465,9.0555,9.0194,9.0555,5200.0
2011-01-12 16:00:00,10.06,10.1,10.06,10.06,5400.0,9.0555,9.0915,9.0555,9.0555,5400.0
2011-01-12 16:30:00,9.24,9.24,9.23,9.23,1800.0,8.3173,8.3173,8.3083,8.3083,1800.0
2011-01-12 17:00:00,9.23,9.23,9.23,9.23,0.0,8.3083,8.3083,8.3083,8.3083,0.0
2011-01-12 17:30:00,9.51,9.51,9.51,9.51,400.0,8.5604,8.5604,8.5604,8.5604,400.0
2011-01-12 18:00:00,9.51,9.51,9.51,9.51,0.0,8.5604,8.5604,8.5604,8.5604,0.0
2011-01-12 18:30:00,9.51,9.51,9.51,9.51,0.0,8.5604,8.5604,8.5604,8.5604,0.0
2011-01-12 19:00:00,9.51,9.51,9.51,9.51,0.0,8.5604,8.5604,8.5604,8.5604,0.0
2011-01-12 19:30:00,9.51,9.51,9.51,9.51,0.0,8.5604,8.5604,8.5604,8.5604,0.0
2011-01-13 09:30:00,9.79,9.79,9.63,9.74,17200.0,8.8124,8.8124,8.6684,8.7674,17200.0
2011-01-13 10:00:00,9.74,9.87,9.74,9.83,12600.0,8.7674,8.8844,8.7674,8.8484,12600.0
2011-01-13 10:30:00,9.83,9.97,9.8,9.89,20200.0,8.8484,8.9744,8.8214,8.9024,20200.0
2011-01-13 11:00:00,9.86,9.9,9.8,9.82,12400.0,8.8754,8.9114,8.8214,8.8394,12400.0
2011-01-13 11:30:00,9.84,9.84,9.74,9.8,5800.0,8.8574,8.8574,8.7674,8.8214,5800.0
2011-01-13 12:00:00,9.79,9.79,9.69,9.76,8000.0,8.8124,8.8124,8.7224,8.7854,8000.0
2011-01-13 12:30:00,9.77,9.77,9.7,9.77,5400.0,8.7944,8.7944,8.7314,8.7944,5400.0
2011-01-13 13:00:00,9.74,9.75,9.7,9.72,7200.0,8.7674,8.7764,8.7314,8.7494,7200.0
2011-01-13 13:30:00,9.71,9.76,9.7,9.76,5000.0,8.7404,8.7854,8.7314,8.7854,5000.0
2011-01-13 14:00:00,9.74,9.75,9.71,9.74,3600.0,8.7674,8.7764,8.7404,8.7674,3600.0
2011-01-13 14:30:00,9.75,9.75,9.68,9.75,18800.0,8.7764,8.7764,8.7134,8.7764,18800.0
2011-01-13 15:00:00,9.74,9.78,9.71,9.74,6000.0,8.7674,8.8034,8.7404,8.7674,6000.0
2011-01-13 15:30:00,9.74,9.78,9.72,9.76,9800.0,8.7674,8.8034,8.7494,8.7854,9800.0
2011-01-14 09:30:00,9.75,9.78,9.69,9.69,6600.0,8.7764,8.8034,8.7224,8.7224,6600.0
2011-01-14 10:00:00,9.7,9.7,9.63,9.63,2200.0,8.7314,8.7314,8.6684,8.6684,2200.0
2011-01-14 10:30:00,9.63,9.63,9.5,9.62,4600.0,8.6684,8.6684,8.5514,8.6594,4600.0
2011-01-14 11:00:00,9.61,9.63,9.61,9.61,11600.0,8.6504,8.6684,8.6504,8.6504,11600.0
2011-01-14 11:30:00,9.54,9.6,9.54,9.6,19600.0,8.5874,8.6414,8.5874,8.6414,19600.0
2011-01-14 12:00:00,9.6,9.6,9.58,9.6,3800.0,8.6414,8.6414,8.6234,8.6414,3800.0
2011-01-14 12:30:00,9.62,9.62,9.6,9.61,5800.0,8.6594,8.6594,8.6414,8.6504,5800.0
2011-01-14 13:00:00,9.6,9.61,9.6,9.6,800.0,8.6414,8.6504,8.6414,8.6414,800.0
2011-01-14 13:30:00,9.57,9.58,9.55,9.56,3800.0,8.6144,8.6234,8.5964,8.6054,3800.0
2011-01-14 14:00:00,9.55,9.55,9.38,9.48,15200.0,8.5964,8.5964,8.4434,8.5334,15200.0
2011-01-14 14:30:00,9.47,9.52,9.47,9.52,7800.0,8.5244,8.5694,8.5244,8.5694,7800.0
2011-01-14 15:00:00,9.51,9.54,9.5,9.54,3600.0,8.5604,8.5874,8.5514,8.5874,3600.0
2011-01-14 15:30:00,9.53,9.54,9.47,9.49,17800.0,8.5784,8.5874,8.5244,8.5424,17800.0
2011-01-18 09:30:00,9.45,9.45,9.42,9.42,5600.0,8.5064,8.5064,8.4794,8.4794,5600.0
2011-01-18 10:00:00,9.41,9.42,9.3,9.38,4800.0,8.4704,8.4794,8.3713,8.4434,4800.0
2011-01-18 10:30:00,9.39,9.39,9.26,9.34,2200.0,8.4524,8.4524,8.3353,8.4073,2200.0
2011-01-18 11:00:00,9.35,9.36,9.34,9.34,1600.0,8.4164,8.4254,8.4073,8.4073,1600.0
2011-01-18 11:30:00,9.35,9.35,9.33,9.35,6400.0,8.4164,8.4164,8.3983,8.4164,6400.0
2011-01-18 12:00:00,9.35,9.35,9.18,9.22,11800.0,8.4164,8.4164,8.2633,8.2993,11800.0
2011-01-18 12:30:00,9.22,9.26,9.22,9.25,1800.0,8.2993,8.3353,8.2993,8.3263,1800.0
2011-01-18 13:00:00,9.25,9.31,9.25,9.31,1800.0,8.3263,8.3803,8.3263,8.3803,1800.0
2011-01-18 13:30:00,9.3,9.39,9.25,9.33,8400.0,8.3713,8.4524,8.3263,8.3983,8400.0
2011-01-18 14:00:00,9.33,9.37,9.33,9.36,2200.0,8.3983,8.4344,8.3983,8.4254,2200.0
2011-01-18 14:30:00,9.36,9.52,9.36,9.46,62800.0,8.4254,8.5694,8.4254,8.5154,62800.0
2011-01-18 15:00:00,9.49,9.49,9.34,9.42,14000.0,8.5424,8.5424,8.4073,8.4794,14000.0
2011-01-18 15:30:00,9.42,9.44,9.35,9.44,25600.0,8.4794,8.4974,8.4164,8.4974,25600.0
2011-01-18 16:00:00,9.44,9.44,9.41,9.44,1600.0,8.4974,8.4974,8.4704,8.4974,1600.0
2011-01-18 16:30:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-18 17:00:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-18 17:30:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-18 18:00:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-18 18:30:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-18 19:00:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-18 19:30:00,9.44,9.44,9.44,9.44,0.0,8.4974,8.4974,8.4974,8.4974,0.0
2011-01-19 09:30:00,9.43,9.56,9.43,9.52,49600.0,8.4884,8.6054,8.4884,8.5694,49600.0
2011-01-19 10:00:00,9.52,9.61,9.5,9.58,45800.0,8.5694,8.6504,8.5514,8.6234,45800.0
2011-01-19 10:30:00,9.58,9.6,9.53,9.57,31000.0,8.6234,8.6414,8.5784,8.6144,31000.0
2011-01-19 11:00:00,9.59,9.63,9.59,9.63,42200.0,8.6324,8.6684,8.6324,8.6684,42200.0
2011-01-19 11:30:00,9.62,9.64,9.58,9.6,31600.0,8.6594,8.6774,8.6234,8.6414,31600.0
2011-01-19 12:00:00,9.6,9.63,9.54,9.59,12800.0,8.6414,8.6684,8.5874,8.6324,12800.0
2011-01-19 12:30:00,9.56,9.6,9.5,9.6,14200.0,8.6054,8.6414,8.5514,8.6414,14200.0
2011-01-19 13:00:00,9.6,9.6,9.51,9.54,9000.0,8.6414,8.6414,8.5604,8.5874,9000.0
2011-01-19 13:30:00,9.52,9.55,9.48,9.5,18400.0,8.5694,8.5964,8.5334,8.5514,18400.0
2011-01-19 14:00:00,9.5,9.53,9.49,9.5,8800.0,8.5514,8.5784,8.5424,8.5514,8800.0
2011-01-19 14:30:00,9.5,9.55,9.49,9.5,6200.0,8.5514,8.5964,8.5424,8.5514,6200.0
2011-01-19 15:00:00,9.5,9.53,9.49,9.51,6200.0,8.5514,8.5784,8.5424,8.5604,6200.0
2011-01-19 15:30:00,9.52,9.53,9.49,9.49,18400.0,8.5694,8.5784,8.5424,8.5424,18400.0
2011-01-19 16:00:00,9.5,9.5,9.5,9.5,7400.0,8.5514,8.5514,8.5514,8.5514,7400.0
2011-01-19 16:30:00,9.5,9.5,9.5,9.5,400.0,8.5514,8.5514,8.5514,8.5514,400.0
2011-01-19 17:00:00,9.5,9.5,9.5,9.5,0.0,8.5514,8.5514,8.5514,8.5514,0.0
2011-01-19 17:30:00,9.5,9.5,9.5,9.5,400.0,8.5514,8.5514,8.5514,8.5514,400.0
2011-01-19 18:00:00,9.5,9.5,9.5,9.5,0.0,8.5514,8.5514,8.5514,8.5514,0.0
2011-01-19 18:30:00,9.5,9.5,9.5,9.5,0.0,8.5514,8.5514,8.5514,8.5514,0.0
2011-01-19 19:00:00,9.5,9.5,9.5,9.5,0.0,8.5514,8.5514,8.5514,8.5514,0.0
2011-01-19 19:30:00,9.5,9.5,9.5,9.5,0.0,8.5514,8.5514,8.5514,8.5514,0.0
2011-01-20 09:30:00,9.44,9.66,9.44,9.53,13200.0,8.4974,8.6954,8.4974,8.5784,13200.0
2011-01-20 10:00:00,9.52,9.53,9.38,9.46,49800.0,8.5694,8.5784,8.4434,8.5154,49800.0
2011-01-20 10:30:00,9.49,9.53,9.46,9.49,9800.0,8.5424,8.5784,8.5154,8.5424,9800.0
2011-01-20 11:00:00,9.48,9.53,9.46,9.47,4400.0,8.5334,8.5784,8.5154,8.5244,4400.0
2011-01-20 11:30:00,9.46,9.49,9.44,9.47,3800.0,8.5154,8.5424,8.4974,8.5244,3800.0
2011-01-20 12:00:00,9.49,9.49,9.43,9.47,3800.0,8.5424,8.5424,8.4884,8.5244,3800.0
2011-01-20 12:30:00,9.48,9.51,9.44,9.44,2600.0,8.5334,8.5604,8.4974,8.4974,2600.0
2011-01-20 13:00:00,9.49,9.49,9.42,9.45,2800.0,8.5424,8.5424,8.4794,8.5064,2800.0
2011-01-20 13:30:00,9.44,9.48,9.44,9.48,6000.0,8.4974,8.5334,8.4974,8.5334,6000.0
2011-01-20 14:00:00,9.49,9.51,9.45,9.48,4400.0,8.5424,8.5604,8.5064,8.5334,4400.0
2011-01-20 14:30:00,9.47,9.54,9.46,9.53,10600.0,8.5244,8.5874,8.5154,8.5784,10600.0
2011-01-20 15:00:00,9.54,9.54,9.4,9.43,17200.0,8.5874,8.5874,8.4614,8.4884,17200.0
2011-01-20 15:30:00,9.4,9.5,9.4,9.47,13200.0,8.4614,8.5514,8.4614,8.5244,13200.0
2011-01-21 09:30:00,9.48,9.53,9.46,9.49,17800.0,8.5334,8.5784,8.5154,8.5424,17800.0
2011-01-21 10:00:00,9.47,9.48,9.43,9.48,3400.0,8.5244,8.5334,8.4884,8.5334,3400.0
2011-01-21 10:30:00,9.47,9.47,9.47,9.47,200.0,8.5244,8.5244,8.5244,8.5244,200.0
2011-01-21 11:00:00,9.47,9.47,9.47,9.47,600.0,8.5244,8.5244,8.5244,8.5244,600.0
2011-01-21 11:30:00,9.45,9.48,9.43,9.47,3000.0,8.5064,8.5334,8.4884,8.5244,3000.0
2011-01-21 12:00:00,9.45,9.46,9.43,9.44,2800.0,8.5064,8.5154,8.4884,8.4974,2800.0
2011-01-21 12:30:00,9.45,9.46,9.42,9.42,1400.0,8.5064,8.5154,8.4794,8.4794,1400.0
2011-01-21 13:00:00,9.43,9.47,9.41,9.45,4400.0,8.4884,8.5244,8.4704,8.5064,4400.0
2011-01-21 13:30:00,9.49,9.56,9.45,9.5,5200.0,8.5424,8.6054,8.5064,8.5514,5200.0
2011-01-21 14:00:00,9.5,9.52,9.48,9.48,1400.0,8.5514,8.5694,8.5334,8.5334,1400.0
2011-01-21 14:30:00,9.46,9.5,9.44,9.45,7800.0,8.5154,8.5514,8.4974,8.5064,7800.0
2011-01-21 15:00:00,9.45,9.47,9.42,9.44,4600.0,8.5064,8.5244,8.4794,8.4974,4600.0
2011-01-21 15:30:00,9.43,9.43,9.35,9.35,7400.0,8.4884,8.4884,8.4164,8.4164,7400.0
2011-01-24 09:30:00,9.34,9.49,9.3,9.31,3200.0,8.4073,8.5424,8.3713,8.3803,3200.0
2011-01-24 10:00:00,9.35,9.36,9.3,9.33,3000.0,8.4164,8.4254,8.3713,8.3983,3000.0
2011-01-24 10:30:00,9.36,9.43,9.36,9.4,2200.0,8.4254,8.4884,8.4254,8.4614,2200.0
2011-01-24 11:00:00,9.38,9.44,9.35,9.38,8600.0,8.4434,8.4974,8.4164,8.4434,8600.0
2011-01-24 11:30:00,9.38,9.38,9.33,9.33,1800.0,8.4434,8.4434,8.3983,8.3983,1800.0
2011-01-24 12:00:00,9.34,9.4,9.33,9.34,3000.0,8.4073,8.4614,8.3983,8.4073,3000.0
2011-01-24 12:30:00,9.33,9.34,9.27,9.27,5200.0,8.3983,8.4073,8.3443,8.3443,5200.0
2011-01-24 13:00:00,9.29,9.34,9.27,9.31,4000.0,8.3623,8.4073,8.3443,8.3803,4000.0
2011-01-24 13:30:00,9.29,9.29,9.28,9.29,1000.0,8.3623,8.3623,8.3533,8.3623,1000.0
2011-01-24 14:00:00,9.28,9.3,9.27,9.29,3600.0,8.3533,8.3713,8.3443,8.3623,3600.0
2011-01-24 14:30:00,9.31,9.31,9.27,9.31,5000.0,8.3803,8.3803,8.3443,8.3803,5000.0
2011-01-24 15:00:00,9.32,9.4,9.32,9.38,13600.0,8.3893,8.4614,8.3893,8.4434,13600.0
2011-01-24 15:30:00,9.39,9.44,9.37,9.42,14200.0,8.4524,8.4974,8.4344,8.4794,14200.0
2011-01-25 09:30:00,9.35,9.39,9.35,9.38,2600.0,8.4164,8.4524,8.4164,8.4434,2600.0
2011-01-25 10:00:00,9.28,9.46,9.27,9.32,9400.0,8.3533,8.5154,8.3443,8.3893,9400.0
2011-01-25 10:30:00,9.34,9.35,9.31,9.34,6400.0,8.4073,8.4164,8.3803,8.4073,6400.0
2011-01-25 11:00:00,9.33,9.41,9.3,9.31,7200.0,8.3983,8.4704,8.3713,8.3803,7200.0
2011-01-25 11:30:00,9.33,9.4,9.3,9.4,18800.0,8.3983,8.4614,8.3713,8.4614,18800.0
2011-01-25 12:00:00,9.4,9.43,9.4,9.43,1000.0,8.4614,8.4884,8.4614,8.4884,1000.0
2011-01-25 12:30:00,9.44,9.5,9.43,9.47,11400.0,8.4974,8.5514,8.4884,8.5244,11400.0
2011-01-25 13:00:00,9.47,9.47,9.35,9.38,19200.0,8.5244,8.5244,8.4164,8.4434,19200.0
2011-01-25 13:30:00,9.39,9.45,9.38,9.42,4800.0,8.4524,8.5064,8.4434,8.4794,4800.0
2011-01-25 14:00:00,9.42,9.42,9.34,9.38,10200.0,8.4794,8.4794,8.4073,8.4434,10200.0
2011-01-25 14:30:00,9.36,9.44,9.36,9.44,3000.0,8.4254,8.4974,8.4254,8.4974,3000.0
2011-01-25 15:00:00,9.44,9.46,9.38,9.45,4800.0,8.4974,8.5154,8.4434,8.5064,4800.0
2011-01-25 15:30:00,9.45,9.47,9.38,9.41,20800.0,8.5064,8.5244,8.4434,8.4704,20800.0
2011-01-25 16:00:00,9.4,9.4,9.38,9.38,1200.0,8.4614,8.4614,8.4434,8.4434,1200.0
2011-01-25 16:30:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-25 17:00:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-25 17:30:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-25 18:00:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-25 18:30:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-25 19:00:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-25 19:30:00,9.38,9.38,9.38,9.38,0.0,8.4434,8.4434,8.4434,8.4434,0.0
2011-01-26 09:30:00,9.47,9.51,9.43,9.51,2200.0,8.5244,8.5604,8.4884,8.5604,2200.0
2011-01-26 10:00:00,9.5,9.55,9.42,9.45,20200.0,8.5514,8.5964,8.4794,8.5064,20200.0
2011-01-26 10:30:00,9.5,9.57,9.45,9.49,23600.0,8.5514,8.6144,8.5064,8.5424,23600.0
2011-01-26 11:00:00,9.53,9.55,9.47,9.49,6200.0,8.5784,8.5964,8.5244,8.5424,6200.0
2011-01-26 11:30:00,9.49,9.54,9.49,9.54,2200.0,8.5424,8.5874,8.5424,8.5874,2200.0
2011-01-26 12:00:00,9.54,9.55,9.5,9.51,3000.0,8.5874,8.5964,8.5514,8.5604,3000.0
2011-01-26 12:30:00,9.56,9.56,9.49,9.52,4000.0,8.6054,8.6054,8.5424,8.5694,4000.0
2011-01-26 13:00:00,9.51,9.55,9.51,9.54,2200.0,8.5604,8.5964,8.5604,8.5874,2200.0
2011-01-26 13:30:00,9.55,9.56,9.49,9.51,5000.0,8.5964,8.6054,8.5424,8.5604,5000.0
2011-01-26 14:00:00,9.52,9.53,9.51,9.52,2000.0,8.5694,8.5784,8.5604,8.5694,2000.0
2011-01-26 14:30:00,9.49,9.5,9.49,9.5,800.0,8.5424,8.5514,8.5424,8.5514,800.0
2011-01-26 15:00:00,9.49,9.52,9.49,9.5,3200.0,8.5424,8.5694,8.5424,8.5514,3200.0
2011-01-26 15:30:00,9.52,9.53,9.47,9.53,10600.0,8.5694,8.5784,8.5244,8.5784,10600.0
2011-01-26 16:00:00,9.53,9.53,9.53,9.53,5800.0,8.5784,8.5784,8.5784,8.5784,5800.0
2011-01-26 16:30:00,9.53,9.53,9.53,9.53,0.0,8.5784,8.5784,8.5784,8.5784,0.0
2011-01-26 17:00:00,9.53,9.53,9.53,9.53,0.0,8.5784,8.5784,8.5784,8.5784,0.0
2011-01-26 17:30:00,9.53,9.53,9.53,9.53,200.0,8.5784,8.5784,8.5784,8.5784,200.0
2011-01-26 18:00:00,9.53,9.53,9.53,9.53,0.0,8.5784,8.5784,8.5784,8.5784,0.0
2011-01-26 18:30:00,9.53,9.53,9.53,9.53,0.0,8.5784,8.5784,8.5784,8.5784,0.0
2011-01-26 19:00:00,9.53,9.53,9.53,9.53,0.0,8.5784,8.5784,8.5784,8.5784,0.0
2011-01-26 19:30:00,9.53,9.53,9.53,9.53,0.0,8.5784,8.5784,8.5784,8.5784,0.0
2011-01-27 09:30:00,9.53,9.53,9.43,9.5,5000.0,8.5784,8.5784,8.4884,8.5514,5000.0
2011-01-27 10:00:00,9.5,9.54,9.49,9.49,5200.0,8.5514,8.5874,8.5424,8.5424,5200.0
2011-01-27 10:30:00,9.5,9.53,9.47,9.52,31400.0,8.5514,8.5784,8.5244,8.5694,31400.0
2011-01-27 11:00:00,9.52,9.53,9.5,9.51,2200.0,8.5694,8.5784,8.5514,8.5604,2200.0
2011-01-27 11:30:00,9.52,9.53,9.49,9.52,3400.0,8.5694,8.5784,8.5424,8.5694,3400.0
2011-01-27 12:00:00,9.53,9.54,9.51,9.53,2600.0,8.5784,8.5874,8.5604,8.5784,2600.0
2011-01-27 12:30:00,9.52,9.55,9.51,9.54,4200.0,8.5694,8.5964,8.5604,8.5874,4200.0
2011-01-27 13:00:00,9.53,9.55,9.51,9.54,5400.0,8.5784,8.5964,8.5604,8.5874,5400.0
2011-01-27 13:30:00,9.52,9.54,9.51,9.53,4600.0,8.5694,8.5874,8.5604,8.5784,4600.0
2011-01-27 14:00:00,9.53,9.54,9.51,9.53,6000.0,8.5784,8.5874,8.5604,8.5784,6000.0
2011-01-27 14:30:00,9.51,9.52,9.46,9.46,6000.0,8.5604,8.5694,8.5154,8.5154,6000.0
2011-01-27 15:00:00,9.46,9.48,9.46,9.46,3200.0,8.5154,8.5334,8.5154,8.5154,3200.0
2011-01-27 15:30:00,9.48,9.49,9.46,9.48,7400.0,8.5334,8.5424,8.5154,8.5334,7400.0
2011-01-28 09:30:00,9.5,9.56,9.25,9.27,11600.0,8.5514,8.6054,8.3263,8.3443,11600.0
2011-01-28 10:00:00,9.28,9.31,9.22,9.24,16600.0,8.3533,8.3803,8.2993,8.3173,16600.0
2011-01-28 10:30:00,9.22,9.24,9.2,9.24,39000.0,8.2993,8.3173,8.2813,8.3173,39000.0
2011-01-28 11:00:00,9.22,9.24,9.2,9.22,8600.0,8.2993,8.3173,8.2813,8.2993,8600.0
2011-01-28 11:30:00,9.22,9.5,9.22,9.48,41200.0,8.2993,8.5514,8.2993,8.5334,41200.0
2011-01-28 12:00:00,9.43,9.5,9.32,9.37,10800.0,8.4884,8.5514,8.3893,8.4344,10800.0
2011-01-28 12:30:00,9.31,9.35,9.25,9.25,6000.0,8.3803,8.4164,8.3263,8.3263,6000.0
2011-01-28 13:00:00,9.25,9.36,9.25,9.27,11400.0,8.3263,8.4254,8.3263,8.3443,11400.0
2011-01-28 13:30:00,9.27,9.29,9.26,9.29,22400.0,8.3443,8.3623,8.3353,8.3623,22400.0
2011-01-28 14:00:00,9.29,9.31,9.27,9.27,8400.0,8.3623,8.3803,8.3443,8.3443,8400.0
2011-01-28 14:30:00,9.27,9.28,9.19,9.19,8800.0,8.3443,8.3533,8.2723,8.2723,8800.0
2011-01-28 15:00:00,9.22,9.25,9.18,9.18,7800.0,8.2993,8.3263,8.2633,8.2633,7800.0
2011-01-28 15:30:00,9.18,9.2,9.13,9.13,13600.0,8.2633,8.2813,8.2183,8.2183,13600.0
2011-01-31 09:30:00,9.15,9.47,9.15,9.38,15400.0,8.2363,8.5244,8.2363,8.4434,15400.0
2011-01-31 10:00:00,9.38,9.38,9.23,9.23,7000.0,8.4434,8.4434,8.3083,8.3083,7000.0
2011-01-31 10:30:00,9.19,9.22,9.01,9.02,11800.0,8.2723,8.2993,8.1103,8.1193,11800.0
2011-01-31 11:00:00,9.04,9.15,8.98,9.03,16000.0,8.1373,8.2363,8.0833,8.1283,16000.0
2011-01-31 11:30:00,9.06,9.07,8.99,9.04,8200.0,8.1553,8.1643,8.0923,8.1373,8200.0
2011-01-31 12:00:00,9.03,9.19,9.03,9.12,11400.0,8.1283,8.2723,8.1283,8.2093,11400.0
2011-01-31 12:30:00,9.13,9.2,9.07,9.11,11400.0,8.2183,8.2813,8.1643,8.2003,11400.0
2011-01-31 13:00:00,9.13,9.21,9.03,9.1,11600.0,8.2183,8.2903,8.1283,8.1913,11600.0
2011-01-31 13:30:00,9.11,9.12,9.03,9.08,6200.0,8.2003,8.2093,8.1283,8.1733,6200.0
2011-01-31 14:00:00,9.08,9.12,9.03,9.06,6200.0,8.1733,8.2093,8.1283,8.1553,6200.0
2011-01-31 14:30:00,9.06,9.06,9.0,9.03,10600.0,8.1553,8.1553,8.1013,8.1283,10600.0
2011-01-31 15:00:00,9.04,9.11,9.04,9.09,2200.0,8.1373,8.2003,8.1373,8.1823,2200.0
2011-01-31 15:30:00,9.06,9.09,9.02,9.03,5600.0,8.1553,8.1823,8.1193,8.1283,5600.0
2011-02-01 09:00:00,9.13,9.13,9.13,9.13,200.0,8.2183,8.2183,8.2183,8.2183,200.0
2011-02-01 09:30:00,9.06,9.13,9.02,9.09,1600.0,8.1553,8.2183,8.1193,8.1823,1600.0
2011-02-01 10:00:00,9.13,9.16,9.09,9.09,5400.0,8.2183,8.2453,8.1823,8.1823,5400.0
2011-02-01 10:30:00,9.1,9.13,9.1,9.1,2600.0,8.1913,8.2183,8.1913,8.1913,2600.0
2011-02-01 11:00:00,9.1,9.24,9.08,9.2,19000.0,8.1913,8.3173,8.1733,8.2813,19000.0
2011-02-01 11:30:00,9.22,9.22,9.17,9.17,6800.0,8.2993,8.2993,8.2543,8.2543,6800.0
2011-02-01 12:00:00,9.22,9.25,9.22,9.24,1800.0,8.2993,8.3263,8.2993,8.3173,1800.0
2011-02-01 12:30:00,9.26,9.33,9.24,9.33,7000.0,8.3353,8.3983,8.3173,8.3983,7000.0
2011-02-01 13:00:00,9.31,9.31,9.22,9.22,5600.0,8.3803,8.3803,8.2993,8.2993,5600.0
2011-02-01 13:30:00,9.22,9.24,9.13,9.18,7600.0,8.2993,8.3173,8.2183,8.2633,7600.0
2011-02-01 14:00:00,9.17,9.17,9.14,9.14,3000.0,8.2543,8.2543,8.2273,8.2273,3000.0
2011-02-01 14:30:00,9.15,9.15,9.06,9.1,5600.0,8.2363,8.2363,8.1553,8.1913,5600.0
2011-02-01 15:00:00,9.11,9.11,9.11,9.11,400.0,8.2003,8.2003,8.2003,8.2003,400.0
2011-02-01 15:30:00,9.13,9.15,9.13,9.15,4200.0,8.2183,8.2363,8.2183,8.2363,4200.0
2011-02-01 16:00:00,9.15,9.18,9.15,9.15,9200.0,8.2363,8.2633,8.2363,8.2363,9200.0
2011-02-01 16:30:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-01 17:00:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-01 17:30:00,9.15,9.15,9.15,9.15,200.0,8.2363,8.2363,8.2363,8.2363,200.0
2011-02-01 18:00:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-01 18:30:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-01 19:00:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-01 19:30:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-02 09:30:00,9.09,9.2,9.08,9.11,6200.0,8.1823,8.2813,8.1733,8.2003,6200.0
2011-02-02 10:00:00,9.12,9.13,9.12,9.13,3400.0,8.2093,8.2183,8.2093,8.2183,3400.0
2011-02-02 10:30:00,9.12,9.13,9.12,9.13,600.0,8.2093,8.2183,8.2093,8.2183,600.0
2011-02-02 11:00:00,9.14,9.16,9.14,9.16,2400.0,8.2273,8.2453,8.2273,8.2453,2400.0
2011-02-02 11:30:00,9.14,9.15,9.14,9.15,400.0,8.2273,8.2363,8.2273,8.2363,400.0
2011-02-02 12:00:00,9.15,9.18,9.15,9.16,2200.0,8.2363,8.2633,8.2363,8.2453,2200.0
2011-02-02 12:30:00,9.16,9.16,9.16,9.16,600.0,8.2453,8.2453,8.2453,8.2453,600.0
2011-02-02 13:00:00,9.16,9.17,9.15,9.17,2600.0,8.2453,8.2543,8.2363,8.2543,2600.0
2011-02-02 13:30:00,9.16,9.2,9.15,9.19,3400.0,8.2453,8.2813,8.2363,8.2723,3400.0
2011-02-02 14:00:00,9.16,9.18,9.13,9.13,15800.0,8.2453,8.2633,8.2183,8.2183,15800.0
2011-02-02 14:30:00,9.13,9.18,9.13,9.18,5000.0,8.2183,8.2633,8.2183,8.2633,5000.0
2011-02-02 15:00:00,9.18,9.18,9.13,9.14,4800.0,8.2633,8.2633,8.2183,8.2273,4800.0
2011-02-02 15:30:00,9.16,9.18,9.13,9.16,8000.0,8.2453,8.2633,8.2183,8.2453,8000.0
2011-02-02 16:00:00,9.17,9.17,9.15,9.15,2600.0,8.2543,8.2543,8.2363,8.2363,2600.0
2011-02-02 16:30:00,9.15,9.15,9.15,9.15,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2011-02-02 17:00:00,9.17,9.17,9.17,9.17,400.0,8.2543,8.2543,8.2543,8.2543,400.0
2011-02-02 17:30:00,9.17,9.17,9.17,9.17,0.0,8.2543,8.2543,8.2543,8.2543,0.0
2011-02-02 18:00:00,9.17,9.17,9.17,9.17,0.0,8.2543,8.2543,8.2543,8.2543,0.0
2011-02-02 18:30:00,9.17,9.17,9.17,9.17,0.0,8.2543,8.2543,8.2543,8.2543,0.0
2011-02-02 19:00:00,9.17,9.17,9.17,9.17,0.0,8.2543,8.2543,8.2543,8.2543,0.0
2011-02-02 19:30:00,9.17,9.17,9.17,9.17,0.0,8.2543,8.2543,8.2543,8.2543,0.0
2011-02-03 09:30:00,9.17,9.2,8.99,9.13,30000.0,8.2543,8.2813,8.0923,8.2183,30000.0
2011-02-03 10:00:00,9.13,9.19,9.1,9.13,19200.0,8.2183,8.2723,8.1913,8.2183,19200.0
2011-02-03 10:30:00,9.12,9.22,9.12,9.22,8600.0,8.2093,8.2993,8.2093,8.2993,8600.0
2011-02-03 11:00:00,9.24,9.26,9.18,9.18,4000.0,8.3173,8.3353,8.2633,8.2633,4000.0
2011-02-03 11:30:00,9.21,9.21,9.15,9.16,17600.0,8.2903,8.2903,8.2363,8.2453,17600.0
2011-02-03 12:00:00,9.15,9.15,9.07,9.1,37800.0,8.2363,8.2363,8.1643,8.1913,37800.0
2011-02-03 12:30:00,9.1,9.11,9.05,9.1,37600.0,8.1913,8.2003,8.1463,8.1913,37600.0
2011-02-03 13:00:00,9.1,9.1,9.06,9.1,17800.0,8.1913,8.1913,8.1553,8.1913,17800.0
2011-02-03 13:30:00,9.09,9.1,9.04,9.04,20000.0,8.1823,8.1913,8.1373,8.1373,20000.0
2011-02-03 14:00:00,9.06,9.07,8.88,8.9,80400.0,8.1553,8.1643,7.9933,8.0113,80400.0
2011-02-03 14:30:00,8.9,9.03,8.88,8.94,71400.0,8.0113,8.1283,7.9933,8.0473,71400.0
2011-02-03 15:00:00,8.93,9.02,8.84,8.91,108400.0,8.0383,8.1193,7.9573,8.0203,108400.0
2011-02-03 15:30:00,8.92,8.94,8.74,8.8,242600.0,8.0293,8.0473,7.8673,7.9213,242600.0
2011-02-04 09:30:00,9.21,9.36,9.13,9.35,2664800.0,8.2903,8.4254,8.2183,8.4164,2664800.0
2011-02-04 10:00:00,9.35,9.45,9.24,9.44,777000.0,8.4164,8.5064,8.3173,8.4974,777000.0
2011-02-04 10:30:00,9.44,9.53,9.35,9.38,891200.0,8.4974,8.5784,8.4164,8.4434,891200.0
2011-02-04 11:00:00,9.38,9.59,9.34,9.53,363800.0,8.4434,8.6324,8.4073,8.5784,363800.0
2011-02-04 11:30:00,9.54,9.59,9.35,9.46,207600.0,8.5874,8.6324,8.4164,8.5154,207600.0
2011-02-04 12:00:00,9.47,9.56,9.42,9.56,106400.0,8.5244,8.6054,8.4794,8.6054,106400.0
2011-02-04 12:30:00,9.56,9.56,9.51,9.53,125600.0,8.6054,8.6054,8.5604,8.5784,125600.0
2011-02-04 13:00:00,9.53,9.56,9.5,9.54,157400.0,8.5784,8.6054,8.5514,8.5874,157400.0
2011-02-04 13:30:00,9.54,9.56,9.44,9.55,134800.0,8.5874,8.6054,8.4974,8.5964,134800.0
2011-02-04 14:00:00,9.55,9.56,9.44,9.47,119800.0,8.5964,8.6054,8.4974,8.5244,119800.0
2011-02-04 14:30:00,9.48,9.52,9.4,9.5,205600.0,8.5334,8.5694,8.4614,8.5514,205600.0
2011-02-04 15:00:00,9.5,9.51,9.4,9.4,216800.0,8.5514,8.5604,8.4614,8.4614,216800.0
2011-02-04 15:30:00,9.4,9.51,9.36,9.5,618800.0,8.4614,8.5604,8.4254,8.5514,618800.0
2011-02-07 09:30:00,9.53,9.53,9.36,9.53,79600.0,8.5784,8.5784,8.4254,8.5784,79600.0
2011-02-07 10:00:00,9.52,9.6,9.45,9.6,109000.0,8.5694,8.6414,8.5064,8.6414,109000.0
2011-02-07 10:30:00,9.59,9.6,9.52,9.55,40000.0,8.6324,8.6414,8.5694,8.5964,40000.0
2011-02-07 11:00:00,9.52,9.55,9.46,9.52,53800.0,8.5694,8.5964,8.5154,8.5694,53800.0
2011-02-07 11:30:00,9.53,9.56,9.5,9.52,33000.0,8.5784,8.6054,8.5514,8.5694,33000.0
2011-02-07 12:00:00,9.52,9.58,9.51,9.56,25200.0,8.5694,8.6234,8.5604,8.6054,25200.0
2011-02-07 12:30:00,9.58,9.62,9.58,9.62,37000.0,8.6234,8.6594,8.6234,8.6594,37000.0
2011-02-07 13:00:00,9.62,9.63,9.6,9.62,15200.0,8.6594,8.6684,8.6414,8.6594,15200.0
2011-02-07 13:30:00,9.6,9.62,9.54,9.55,32000.0,8.6414,8.6594,8.5874,8.5964,32000.0
2011-02-07 14:00:00,9.54,9.55,9.42,9.44,59800.0,8.5874,8.5964,8.4794,8.4974,59800.0
2011-02-07 14:30:00,9.45,9.49,9.36,9.42,95800.0,8.5064,8.5424,8.4254,8.4794,95800.0
2011-02-07 15:00:00,9.42,9.45,9.38,9.4,45800.0,8.4794,8.5064,8.4434,8.4614,45800.0
2011-02-07 15:30:00,9.4,9.4,9.37,9.38,154200.0,8.4614,8.4614,8.4344,8.4434,154200.0
2011-02-08 09:30:00,9.38,9.49,9.37,9.49,48600.0,8.4434,8.5424,8.4344,8.5424,48600.0
2011-02-08 10:00:00,9.47,9.49,9.38,9.42,14600.0,8.5244,8.5424,8.4434,8.4794,14600.0
2011-02-08 10:30:00,9.42,9.45,9.38,9.43,35200.0,8.4794,8.5064,8.4434,8.4884,35200.0
2011-02-08 11:00:00,9.43,9.44,9.38,9.4,24400.0,8.4884,8.4974,8.4434,8.4614,24400.0
2011-02-08 11:30:00,9.4,9.4,9.37,9.38,43000.0,8.4614,8.4614,8.4344,8.4434,43000.0
2011-02-08 12:00:00,9.38,9.43,9.38,9.39,12200.0,8.4434,8.4884,8.4434,8.4524,12200.0
2011-02-08 12:30:00,9.41,9.43,9.39,9.43,7600.0,8.4704,8.4884,8.4524,8.4884,7600.0
2011-02-08 13:00:00,9.43,9.47,9.42,9.45,12400.0,8.4884,8.5244,8.4794,8.5064,12400.0
2011-02-08 13:30:00,9.44,9.48,9.41,9.44,14000.0,8.4974,8.5334,8.4704,8.4974,14000.0
2011-02-08 14:00:00,9.43,9.53,9.43,9.53,11600.0,8.4884,8.5784,8.4884,8.5784,11600.0
2011-02-08 14:30:00,9.52,9.55,9.49,9.5,24400.0,8.5694,8.5964,8.5424,8.5514,24400.0
2011-02-08 15:00:00,9.49,9.55,9.49,9.53,35800.0,8.5424,8.5964,8.5424,8.5784,35800.0
2011-02-08 15:30:00,9.52,9.53,9.4,9.45,83600.0,8.5694,8.5784,8.4614,8.5064,83600.0
2011-02-08 16:00:00,9.45,9.46,9.45,9.45,12000.0,8.5064,8.5154,8.5064,8.5064,12000.0
2011-02-08 16:30:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-08 17:00:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-08 17:30:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-08 18:00:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-08 18:30:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-08 19:00:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-08 19:30:00,9.45,9.45,9.45,9.45,0.0,8.5064,8.5064,8.5064,8.5064,0.0
2011-02-09 09:30:00,9.43,9.53,9.43,9.51,10400.0,8.4884,8.5784,8.4884,8.5604,10400.0
2011-02-09 10:00:00,9.49,9.49,9.38,9.38,24400.0,8.5424,8.5424,8.4434,8.4434,24400.0
2011-02-09 10:30:00,9.38,9.4,9.38,9.4,12400.0,8.4434,8.4614,8.4434,8.4614,12400.0
2011-02-09 11:00:00,9.4,9.42,9.38,9.38,13400.0,8.4614,8.4794,8.4434,8.4434,13400.0
2011-02-09 11:30:00,9.38,9.43,9.38,9.39,23400.0,8.4434,8.4884,8.4434,8.4524,23400.0
2011-02-09 12:00:00,9.38,9.4,9.38,9.39,25600.0,8.4434,8.4614,8.4434,8.4524,25600.0
2011-02-09 12:30:00,9.38,9.38,9.38,9.38,8800.0,8.4434,8.4434,8.4434,8.4434,8800.0
2011-02-09 13:00:00,9.38,9.38,9.38,9.38,19200.0,8.4434,8.4434,8.4434,8.4434,19200.0
2011-02-09 13:30:00,9.38,9.39,9.38,9.39,11000.0,8.4434,8.4524,8.4434,8.4524,11000.0
2011-02-09 14:00:00,9.4,9.4,9.38,9.39,11400.0,8.4614,8.4614,8.4434,8.4524,11400.0
2011-02-09 14:30:00,9.38,9.49,9.38,9.44,41200.0,8.4434,8.5424,8.4434,8.4974,41200.0
2011-02-09 15:00:00,9.45,9.5,9.45,9.49,17000.0,8.5064,8.5514,8.5064,8.5424,17000.0
2011-02-09 15:30:00,9.47,9.5,9.36,9.42,41400.0,8.5244,8.5514,8.4254,8.4794,41400.0
2011-02-09 16:00:00,9.42,9.42,9.4,9.42,6200.0,8.4794,8.4794,8.4614,8.4794,6200.0
2011-02-09 16:30:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-09 17:00:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-09 17:30:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-09 18:00:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-09 18:30:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-09 19:00:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-09 19:30:00,9.42,9.42,9.42,9.42,0.0,8.4794,8.4794,8.4794,8.4794,0.0
2011-02-10 09:30:00,9.37,9.4,9.28,9.34,104800.0,8.4344,8.4614,8.3533,8.4073,104800.0
2011-02-10 10:00:00,9.34,9.37,9.34,9.36,5200.0,8.4073,8.4344,8.4073,8.4254,5200.0
2011-02-10 10:30:00,9.36,9.4,9.36,9.38,4800.0,8.4254,8.4614,8.4254,8.4434,4800.0
2011-02-10 11:00:00,9.38,9.4,9.34,9.4,26000.0,8.4434,8.4614,8.4073,8.4614,26000.0
2011-02-10 11:30:00,9.4,9.49,9.38,9.44,21400.0,8.4614,8.5424,8.4434,8.4974,21400.0
2011-02-10 12:00:00,9.44,9.46,9.38,9.38,14200.0,8.4974,8.5154,8.4434,8.4434,14200.0
2011-02-10 12:30:00,9.38,9.4,9.38,9.4,11200.0,8.4434,8.4614,8.4434,8.4614,11200.0
2011-02-10 13:00:00,9.4,9.4,9.38,9.38,17000.0,8.4614,8.4614,8.4434,8.4434,17000.0
2011-02-10 13:30:00,9.38,9.42,9.38,9.42,25200.0,8.4434,8.4794,8.4434,8.4794,25200.0
2011-02-10 14:00:00,9.42,9.43,9.38,9.38,36200.0,8.4794,8.4884,8.4434,8.4434,36200.0
2011-02-10 14:30:00,9.38,9.45,9.38,9.38,36800.0,8.4434,8.5064,8.4434,8.4434,36800.0
2011-02-10 15:00:00,9.39,9.39,9.38,9.38,35000.0,8.4524,8.4524,8.4434,8.4434,35000.0
2011-02-10 15:30:00,9.39,9.42,9.38,9.4,62400.0,8.4524,8.4794,8.4434,8.4614,62400.0
2011-02-11 09:30:00,9.33,9.38,9.29,9.34,22000.0,8.3983,8.4434,8.3623,8.4073,22000.0
2011-02-11 10:00:00,9.34,9.48,9.32,9.4,98000.0,8.4073,8.5334,8.3893,8.4614,98000.0
2011-02-11 10:30:00,9.4,9.41,9.38,9.38,9000.0,8.4614,8.4704,8.4434,8.4434,9000.0
2011-02-11 11:00:00,9.4,9.45,9.38,9.45,9200.0,8.4614,8.5064,8.4434,8.5064,9200.0
2011-02-11 11:30:00,9.43,9.47,9.43,9.46,18800.0,8.4884,8.5244,8.4884,8.5154,18800.0
2011-02-11 12:00:00,9.46,9.47,9.34,9.43,43600.0,8.5154,8.5244,8.4073,8.4884,43600.0
2011-02-11 12:30:00,9.44,9.59,9.44,9.54,34600.0,8.4974,8.6324,8.4974,8.5874,34600.0
2011-02-11 13:00:00,9.54,9.6,9.52,9.58,48000.0,8.5874,8.6414,8.5694,8.6234,48000.0
2011-02-11 13:30:00,9.59,9.62,9.54,9.61,22800.0,8.6324,8.6594,8.5874,8.6504,22800.0
2011-02-11 14:00:00,9.59,9.59,9.51,9.51,7400.0,8.6324,8.6324,8.5604,8.5604,7400.0
2011-02-11 14:30:00,9.53,9.59,9.51,9.56,4600.0,8.5784,8.6324,8.5604,8.6054,4600.0
2011-02-11 15:00:00,9.56,9.56,9.44,9.44,23400.0,8.6054,8.6054,8.4974,8.4974,23400.0
2011-02-11 15:30:00,9.46,9.46,9.39,9.46,39200.0,8.5154,8.5154,8.4524,8.5154,39200.0
2011-02-14 09:30:00,9.65,9.67,9.49,9.59,28000.0,8.6864,8.7044,8.5424,8.6324,28000.0
2011-02-14 10:00:00,9.59,9.6,9.55,9.57,13200.0,8.6324,8.6414,8.5964,8.6144,13200.0
2011-02-14 10:30:00,9.55,9.58,9.5,9.51,37400.0,8.5964,8.6234,8.5514,8.5604,37400.0
2011-02-14 11:00:00,9.52,9.56,9.5,9.51,30200.0,8.5694,8.6054,8.5514,8.5604,30200.0
2011-02-14 11:30:00,9.52,9.53,9.49,9.51,6000.0,8.5694,8.5784,8.5424,8.5604,6000.0
2011-02-14 12:00:00,9.51,9.52,9.49,9.51,4400.0,8.5604,8.5694,8.5424,8.5604,4400.0
2011-02-14 12:30:00,9.52,9.56,9.5,9.56,5000.0,8.5694,8.6054,8.5514,8.6054,5000.0
2011-02-14 13:00:00,9.54,9.54,9.51,9.53,4400.0,8.5874,8.5874,8.5604,8.5784,4400.0
2011-02-14 13:30:00,9.53,9.54,9.52,9.54,1800.0,8.5784,8.5874,8.5694,8.5874,1800.0
2011-02-14 14:00:00,9.52,9.57,9.51,9.53,33600.0,8.5694,8.6144,8.5604,8.5784,33600.0
2011-02-14 14:30:00,9.53,9.57,9.52,9.55,14000.0,8.5784,8.6144,8.5694,8.5964,14000.0
2011-02-14 15:00:00,9.56,9.56,9.54,9.56,13800.0,8.6054,8.6054,8.5874,8.6054,13800.0
2011-02-14 15:30:00,9.54,9.61,9.54,9.61,50800.0,8.5874,8.6504,8.5874,8.6504,50800.0
2011-02-15 09:30:00,9.61,9.67,9.58,9.59,10800.0,8.6504,8.7044,8.6234,8.6324,10800.0
2011-02-15 10:00:00,9.58,9.62,9.58,9.61,11800.0,8.6234,8.6594,8.6234,8.6504,11800.0
2011-02-15 10:30:00,9.61,9.62,9.59,9.6,6400.0,8.6504,8.6594,8.6324,8.6414,6400.0
2011-02-15 11:00:00,9.61,9.65,9.59,9.65,8200.0,8.6504,8.6864,8.6324,8.6864,8200.0
2011-02-15 11:30:00,9.65,9.71,9.64,9.71,11000.0,8.6864,8.7404,8.6774,8.7404,11000.0
2011-02-15 12:00:00,9.68,9.75,9.67,9.73,10200.0,8.7134,8.7764,8.7044,8.7584,10200.0
2011-02-15 12:30:00,9.73,9.77,9.73,9.75,12400.0,8.7584,8.7944,8.7584,8.7764,12400.0
2011-02-15 13:00:00,9.76,9.76,9.74,9.75,19400.0,8.7854,8.7854,8.7674,8.7764,19400.0
2011-02-15 13:30:00,9.76,9.78,9.75,9.77,9200.0,8.7854,8.8034,8.7764,8.7944,9200.0
2011-02-15 14:00:00,9.77,9.97,9.75,9.97,76400.0,8.7944,8.9744,8.7764,8.9744,76400.0
2011-02-15 14:30:00,9.96,9.97,9.87,9.9,59000.0,8.9654,8.9744,8.8844,8.9114,59000.0
2011-02-15 15:00:00,9.9,9.9,9.78,9.8,21000.0,8.9114,8.9114,8.8034,8.8214,21000.0
2011-02-15 15:30:00,9.8,9.88,9.78,9.88,53000.0,8.8214,8.8934,8.8034,8.8934,53000.0
2011-02-15 16:00:00,9.88,9.92,9.81,9.81,16000.0,8.8934,8.9294,8.8304,8.8304,16000.0
2011-02-15 16:30:00,9.88,9.88,9.88,9.88,2000.0,8.8934,8.8934,8.8934,8.8934,2000.0
2011-02-15 17:00:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-02-15 17:30:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-02-15 18:00:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-02-15 18:30:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-02-15 19:00:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-02-15 19:30:00,9.88,9.88,9.88,9.88,0.0,8.8934,8.8934,8.8934,8.8934,0.0
2011-02-16 09:30:00,9.86,9.95,9.8,9.94,43000.0,8.8754,8.9564,8.8214,8.9474,43000.0
2011-02-16 10:00:00,9.93,9.96,9.9,9.92,11600.0,8.9384,8.9654,8.9114,8.9294,11600.0
2011-02-16 10:30:00,9.9,9.92,9.88,9.9,14400.0,8.9114,8.9294,8.8934,8.9114,14400.0
2011-02-16 11:00:00,9.92,9.92,9.9,9.9,6800.0,8.9294,8.9294,8.9114,8.9114,6800.0
2011-02-16 11:30:00,9.9,9.99,9.9,9.99,11800.0,8.9114,8.9924,8.9114,8.9924,11800.0
2011-02-16 12:00:00,9.97,9.98,9.9,9.92,12000.0,8.9744,8.9834,8.9114,8.9294,12000.0
2011-02-16 12:30:00,9.92,9.93,9.9,9.91,6600.0,8.9294,8.9384,8.9114,8.9204,6600.0
2011-02-16 13:00:00,9.92,9.94,9.9,9.9,6600.0,8.9294,8.9474,8.9114,8.9114,6600.0
2011-02-16 13:30:00,9.91,9.94,9.9,9.92,11000.0,8.9204,8.9474,8.9114,8.9294,11000.0
2011-02-16 14:00:00,9.93,9.93,9.9,9.93,10400.0,8.9384,8.9384,8.9114,8.9384,10400.0
2011-02-16 14:30:00,9.92,9.95,9.92,9.93,7600.0,8.9294,8.9564,8.9294,8.9384,7600.0
2011-02-16 15:00:00,9.93,9.95,9.88,9.88,14400.0,8.9384,8.9564,8.8934,8.8934,14400.0
2011-02-16 15:30:00,9.88,9.9,9.84,9.85,20600.0,8.8934,8.9114,8.8574,8.8664,20600.0
2011-02-16 16:00:00,9.87,9.92,9.87,9.91,5600.0,8.8844,8.9294,8.8844,8.9204,5600.0
2011-02-16 16:30:00,9.87,9.87,9.87,9.87,200.0,8.8844,8.8844,8.8844,8.8844,200.0
2011-02-16 17:00:00,9.87,9.87,9.87,9.87,0.0,8.8844,8.8844,8.8844,8.8844,0.0
2011-02-16 17:30:00,9.87,9.87,9.87,9.87,0.0,8.8844,8.8844,8.8844,8.8844,0.0
2011-02-16 18:00:00,9.87,9.87,9.87,9.87,0.0,8.8844,8.8844,8.8844,8.8844,0.0
2011-02-16 18:30:00,9.87,9.87,9.87,9.87,0.0,8.8844,8.8844,8.8844,8.8844,0.0
2011-02-16 19:00:00,9.87,9.87,9.87,9.87,0.0,8.8844,8.8844,8.8844,8.8844,0.0
2011-02-16 19:30:00,9.87,9.87,9.87,9.87,0.0,8.8844,8.8844,8.8844,8.8844,0.0
2011-02-17 09:30:00,9.9,9.96,9.62,9.76,21600.0,8.9114,8.9654,8.6594,8.7854,21600.0
2011-02-17 10:00:00,9.75,9.75,9.57,9.58,12800.0,8.7764,8.7764,8.6144,8.6234,12800.0
2011-02-17 10:30:00,9.58,9.75,9.56,9.66,30200.0,8.6234,8.7764,8.6054,8.6954,30200.0
2011-02-17 11:00:00,9.69,9.79,9.63,9.73,19400.0,8.7224,8.8124,8.6684,8.7584,19400.0
2011-02-17 11:30:00,9.72,9.74,9.69,9.72,19600.0,8.7494,8.7674,8.7224,8.7494,19600.0
2011-02-17 12:00:00,9.69,9.8,9.67,9.78,12600.0,8.7224,8.8214,8.7044,8.8034,12600.0
2011-02-17 12:30:00,9.8,9.95,9.8,9.88,20400.0,8.8214,8.9564,8.8214,8.8934,20400.0
2011-02-17 13:00:00,9.88,9.95,9.85,9.9,5600.0,8.8934,8.9564,8.8664,8.9114,5600.0
2011-02-17 13:30:00,9.91,9.92,9.89,9.92,6400.0,8.9204,8.9294,8.9024,8.9294,6400.0
2011-02-17 14:00:00,9.92,9.94,9.91,9.92,10400.0,8.9294,8.9474,8.9204,8.9294,10400.0
2011-02-17 14:30:00,9.94,9.96,9.91,9.96,15800.0,8.9474,8.9654,8.9204,8.9654,15800.0
2011-02-17 15:00:00,9.96,10.04,9.94,9.97,42000.0,8.9654,9.0374,8.9474,8.9744,42000.0
2011-02-17 15:30:00,9.97,10.11,9.96,10.08,106400.0,8.9744,9.1005,8.9654,9.0735,106400.0
2011-02-18 09:30:00,10.53,10.78,10.29,10.35,225200.0,9.4785,9.7036,9.2625,9.3165,225200.0
2011-02-18 10:00:00,10.33,10.37,10.29,10.35,119200.0,9.2985,9.3345,9.2625,9.3165,119200.0
2011-02-18 10:30:00,10.34,10.36,10.31,10.34,79600.0,9.3075,9.3255,9.2805,9.3075,79600.0
2011-02-18 11:00:00,10.35,10.45,10.31,10.4,58000.0,9.3165,9.4065,9.2805,9.3615,58000.0
2011-02-18 11:30:00,10.4,10.44,10.38,10.4,22800.0,9.3615,9.3975,9.3435,9.3615,22800.0
2011-02-18 12:00:00,10.4,10.42,10.33,10.34,33600.0,9.3615,9.3795,9.2985,9.3075,33600.0
2011-02-18 12:30:00,10.34,10.39,10.31,10.37,30600.0,9.3075,9.3525,9.2805,9.3345,30600.0
2011-02-18 13:00:00,10.37,10.38,10.31,10.38,19200.0,9.3345,9.3435,9.2805,9.3435,19200.0
2011-02-18 13:30:00,10.37,10.4,10.35,10.35,20600.0,9.3345,9.3615,9.3165,9.3165,20600.0
2011-02-18 14:00:00,10.38,10.38,10.2,10.25,64800.0,9.3435,9.3435,9.1815,9.2265,64800.0
2011-02-18 14:30:00,10.26,10.31,10.24,10.27,27800.0,9.2355,9.2805,9.2175,9.2445,27800.0
2011-02-18 15:00:00,10.28,10.28,10.03,10.04,36600.0,9.2535,9.2535,9.0284,9.0374,36600.0
2011-02-18 15:30:00,10.04,10.15,9.97,10.13,108200.0,9.0374,9.1365,8.9744,9.1185,108200.0
2011-02-22 09:00:00,9.98,9.98,9.98,9.98,400.0,8.9834,8.9834,8.9834,8.9834,400.0
2011-02-22 09:30:00,10.03,10.21,9.9,10.13,16600.0,9.0284,9.1905,8.9114,9.1185,16600.0
2011-02-22 10:00:00,10.14,10.16,10.06,10.1,18800.0,9.1275,9.1455,9.0555,9.0915,18800.0
2011-02-22 10:30:00,10.1,10.22,10.08,10.18,21200.0,9.0915,9.1995,9.0735,9.1635,21200.0
2011-02-22 11:00:00,10.17,10.17,10.06,10.1,32800.0,9.1545,9.1545,9.0555,9.0915,32800.0
2011-02-22 11:30:00,10.11,10.12,10.1,10.1,108200.0,9.1005,9.1095,9.0915,9.0915,108200.0
2011-02-22 12:00:00,10.1,10.12,10.1,10.1,7800.0,9.0915,9.1095,9.0915,9.0915,7800.0
2011-02-22 12:30:00,10.11,10.11,9.97,10.02,59800.0,9.1005,9.1005,8.9744,9.0194,59800.0
2011-02-22 13:00:00,10.02,10.1,10.01,10.05,8400.0,9.0194,9.0915,9.0104,9.0465,8400.0
2011-02-22 13:30:00,10.06,10.11,10.03,10.03,11600.0,9.0555,9.1005,9.0284,9.0284,11600.0
2011-02-22 14:00:00,10.03,10.08,10.01,10.02,13600.0,9.0284,9.0735,9.0104,9.0194,13600.0
2011-02-22 14:30:00,10.02,10.11,9.97,10.1,41200.0,9.0194,9.1005,8.9744,9.0915,41200.0
2011-02-22 15:00:00,10.1,10.15,10.03,10.11,53000.0,9.0915,9.1365,9.0284,9.1005,53000.0
2011-02-22 15:30:00,10.12,10.18,10.08,10.13,82400.0,9.1095,9.1635,9.0735,9.1185,82400.0
2011-02-22 16:00:00,10.14,10.14,10.14,10.14,12800.0,9.1275,9.1275,9.1275,9.1275,12800.0
2011-02-22 16:30:00,10.14,10.14,10.14,10.14,0.0,9.1275,9.1275,9.1275,9.1275,0.0
2011-02-22 17:00:00,10.14,10.14,10.14,10.14,0.0,9.1275,9.1275,9.1275,9.1275,0.0
2011-02-22 17:30:00,10.14,10.14,10.14,10.14,1200.0,9.1275,9.1275,9.1275,9.1275,1200.0
2011-02-22 18:00:00,10.14,10.14,10.14,10.14,0.0,9.1275,9.1275,9.1275,9.1275,0.0
2011-02-22 18:30:00,10.14,10.14,10.14,10.14,0.0,9.1275,9.1275,9.1275,9.1275,0.0
2011-02-22 19:00:00,10.14,10.14,10.14,10.14,0.0,9.1275,9.1275,9.1275,9.1275,0.0
2011-02-22 19:30:00,10.14,10.14,10.14,10.14,0.0,9.1275,9.1275,9.1275,9.1275,0.0
2011-02-23 09:00:00,10.03,10.03,9.99,9.99,800.0,9.0284,9.0284,8.9924,8.9924,800.0
2011-02-23 09:30:00,9.87,9.9,9.39,9.81,59200.0,8.8844,8.9114,8.4524,8.8304,59200.0
2011-02-23 10:00:00,9.83,10.0,9.8,9.94,33800.0,8.8484,9.0014,8.8214,8.9474,33800.0
2011-02-23 10:30:00,9.93,9.94,9.81,9.85,10400.0,8.9384,8.9474,8.8304,8.8664,10400.0
2011-02-23 11:00:00,9.84,9.85,9.83,9.84,3600.0,8.8574,8.8664,8.8484,8.8574,3600.0
2011-02-23 11:30:00,9.82,9.92,9.81,9.83,39400.0,8.8394,8.9294,8.8304,8.8484,39400.0
2011-02-23 12:00:00,9.83,9.87,9.78,9.87,40800.0,8.8484,8.8844,8.8034,8.8844,40800.0
2011-02-23 12:30:00,9.86,9.88,9.83,9.87,13200.0,8.8754,8.8934,8.8484,8.8844,13200.0
2011-02-23 13:00:00,9.86,9.86,9.78,9.79,50600.0,8.8754,8.8754,8.8034,8.8124,50600.0
2011-02-23 13:30:00,9.79,9.8,9.75,9.79,44200.0,8.8124,8.8214,8.7764,8.8124,44200.0
2011-02-23 14:00:00,9.79,9.88,9.77,9.79,100000.0,8.8124,8.8934,8.7944,8.8124,100000.0
2011-02-23 14:30:00,9.8,9.83,9.76,9.77,15000.0,8.8214,8.8484,8.7854,8.7944,15000.0
2011-02-23 15:00:00,9.77,9.79,9.75,9.77,28400.0,8.7944,8.8124,8.7764,8.7944,28400.0
2011-02-23 15:30:00,9.77,9.81,9.75,9.8,47000.0,8.7944,8.8304,8.7764,8.8214,47000.0
2011-02-23 16:00:00,9.8,9.81,9.8,9.81,5200.0,8.8214,8.8304,8.8214,8.8304,5200.0
2011-02-23 16:30:00,9.8,9.8,9.8,9.8,800.0,8.8214,8.8214,8.8214,8.8214,800.0
2011-02-23 17:00:00,9.8,9.8,9.8,9.8,0.0,8.8214,8.8214,8.8214,8.8214,0.0
2011-02-23 17:30:00,9.8,9.8,9.8,9.8,0.0,8.8214,8.8214,8.8214,8.8214,0.0
2011-02-23 18:00:00,9.8,9.8,9.8,9.8,1200.0,8.8214,8.8214,8.8214,8.8214,1200.0
2011-02-23 18:30:00,9.8,9.8,9.8,9.8,0.0,8.8214,8.8214,8.8214,8.8214,0.0
2011-02-23 19:00:00,9.8,9.8,9.8,9.8,0.0,8.8214,8.8214,8.8214,8.8214,0.0
2011-02-23 19:30:00,9.8,9.8,9.8,9.8,0.0,8.8214,8.8214,8.8214,8.8214,0.0
2011-02-24 09:30:00,9.76,10.01,9.76,9.87,14200.0,8.7854,9.0104,8.7854,8.8844,14200.0
2011-02-24 10:00:00,9.9,9.97,9.9,9.94,12600.0,8.9114,8.9744,8.9114,8.9474,12600.0
2011-02-24 10:30:00,9.94,9.94,9.86,9.88,17200.0,8.9474,8.9474,8.8754,8.8934,17200.0
2011-02-24 11:00:00,9.89,9.9,9.85,9.88,14400.0,8.9024,8.9114,8.8664,8.8934,14400.0
2011-02-24 11:30:00,9.9,9.91,9.88,9.9,10800.0,8.9114,8.9204,8.8934,8.9114,10800.0
2011-02-24 12:00:00,9.91,9.91,9.86,9.88,7200.0,8.9204,8.9204,8.8754,8.8934,7200.0
2011-02-24 12:30:00,9.86,9.87,9.81,9.81,16200.0,8.8754,8.8844,8.8304,8.8304,16200.0
2011-02-24 13:00:00,9.81,9.9,9.8,9.86,14000.0,8.8304,8.9114,8.8214,8.8754,14000.0
2011-02-24 13:30:00,9.88,9.9,9.85,9.87,6400.0,8.8934,8.9114,8.8664,8.8844,6400.0
2011-02-24 14:00:00,9.85,9.91,9.85,9.9,16000.0,8.8664,8.9204,8.8664,8.9114,16000.0
2011-02-24 14:30:00,9.9,9.9,9.86,9.88,15800.0,8.9114,8.9114,8.8754,8.8934,15800.0
2011-02-24 15:00:00,9.88,9.9,9.86,9.9,9600.0,8.8934,8.9114,8.8754,8.9114,9600.0
2011-02-24 15:30:00,9.88,9.94,9.88,9.92,42400.0,8.8934,8.9474,8.8934,8.9294,42400.0
2011-02-25 09:30:00,9.9,9.97,9.85,9.97,8800.0,8.9114,8.9744,8.8664,8.9744,8800.0
2011-02-25 10:00:00,9.95,9.95,9.9,9.9,23200.0,8.9564,8.9564,8.9114,8.9114,23200.0
2011-02-25 10:30:00,9.9,10.0,9.9,10.0,13200.0,8.9114,9.0014,8.9114,9.0014,13200.0
2011-02-25 11:00:00,9.98,10.06,9.96,9.96,10400.0,8.9834,9.0555,8.9654,8.9654,10400.0
2011-02-25 11:30:00,9.96,10.02,9.95,9.97,9000.0,8.9654,9.0194,8.9564,8.9744,9000.0
2011-02-25 12:00:00,9.97,10.05,9.97,10.04,14000.0,8.9744,9.0465,8.9744,9.0374,14000.0
2011-02-25 12:30:00,10.03,10.03,9.93,9.95,5000.0,9.0284,9.0284,8.9384,8.9564,5000.0
2011-02-25 13:00:00,9.95,9.96,9.91,9.93,8600.0,8.9564,8.9654,8.9204,8.9384,8600.0
2011-02-25 13:30:00,9.93,9.94,9.9,9.9,5800.0,8.9384,8.9474,8.9114,8.9114,5800.0
2011-02-25 14:00:00,9.89,9.93,9.88,9.93,9400.0,8.9024,8.9384,8.8934,8.9384,9400.0
2011-02-25 14:30:00,9.92,10.0,9.92,9.99,6400.0,8.9294,9.0014,8.9294,8.9924,6400.0
2011-02-25 15:00:00,9.99,9.99,9.92,9.94,19600.0,8.9924,8.9924,8.9294,8.9474,19600.0
2011-02-25 15:30:00,9.94,9.99,9.91,9.99,17400.0,8.9474,8.9924,8.9204,8.9924,17400.0
2011-02-28 09:30:00,9.99,9.99,9.81,9.88,11600.0,8.9924,8.9924,8.8304,8.8934,11600.0
2011-02-28 10:00:00,9.88,9.88,9.84,9.84,6600.0,8.8934,8.8934,8.8574,8.8574,6600.0
2011-02-28 10:30:00,9.87,9.9,9.81,9.9,12000.0,8.8844,8.9114,8.8304,8.9114,12000.0
2011-02-28 11:00:00,9.9,9.96,9.9,9.9,5800.0,8.9114,8.9654,8.9114,8.9114,5800.0
2011-02-28 11:30:00,9.86,9.91,9.86,9.86,3800.0,8.8754,8.9204,8.8754,8.8754,3800.0
2011-02-28 12:00:00,9.87,9.88,9.8,9.81,7400.0,8.8844,8.8934,8.8214,8.8304,7400.0
2011-02-28 12:30:00,9.83,9.83,9.76,9.78,6800.0,8.8484,8.8484,8.7854,8.8034,6800.0
2011-02-28 13:00:00,9.79,9.79,9.75,9.76,7200.0,8.8124,8.8124,8.7764,8.7854,7200.0
2011-02-28 13:30:00,9.76,9.78,9.75,9.76,6000.0,8.7854,8.8034,8.7764,8.7854,6000.0
2011-02-28 14:00:00,9.76,9.79,9.76,9.78,5800.0,8.7854,8.8124,8.7854,8.8034,5800.0
2011-02-28 14:30:00,9.79,9.79,9.76,9.79,5200.0,8.8124,8.8124,8.7854,8.8124,5200.0
2011-02-28 15:00:00,9.79,9.79,9.76,9.79,9800.0,8.8124,8.8124,8.7854,8.8124,9800.0
2011-02-28 15:30:00,9.8,9.83,9.79,9.81,24000.0,8.8214,8.8484,8.8124,8.8304,24000.0
2011-03-01 09:30:00,9.83,9.83,9.75,9.76,10400.0,8.8484,8.8484,8.7764,8.7854,10400.0
2011-03-01 10:00:00,9.79,9.79,9.76,9.76,7400.0,8.8124,8.8124,8.7854,8.7854,7400.0
2011-03-01 10:30:00,9.76,9.77,9.75,9.75,22200.0,8.7854,8.7944,8.7764,8.7764,22200.0
2011-03-01 11:00:00,9.76,9.76,9.75,9.76,3600.0,8.7854,8.7854,8.7764,8.7854,3600.0
2011-03-01 11:30:00,9.75,9.78,9.75,9.76,94400.0,8.7764,8.8034,8.7764,8.7854,94400.0
2011-03-01 12:00:00,9.75,9.77,9.73,9.77,25800.0,8.7764,8.7944,8.7584,8.7944,25800.0
2011-03-01 12:30:00,9.79,9.79,9.75,9.75,6200.0,8.8124,8.8124,8.7764,8.7764,6200.0
2011-03-01 13:00:00,9.75,9.8,9.74,9.8,13600.0,8.7764,8.8214,8.7674,8.8214,13600.0
2011-03-01 13:30:00,9.8,9.8,9.74,9.76,20200.0,8.8214,8.8214,8.7674,8.7854,20200.0
2011-03-01 14:00:00,9.76,9.76,9.74,9.75,18000.0,8.7854,8.7854,8.7674,8.7764,18000.0
2011-03-01 14:30:00,9.75,9.76,9.75,9.75,9800.0,8.7764,8.7854,8.7764,8.7764,9800.0
2011-03-01 15:00:00,9.75,9.77,9.74,9.76,26400.0,8.7764,8.7944,8.7674,8.7854,26400.0
2011-03-01 15:30:00,9.76,9.76,9.75,9.75,28400.0,8.7854,8.7854,8.7764,8.7764,28400.0
2011-03-01 16:00:00,9.75,9.75,9.75,9.75,2800.0,8.7764,8.7764,8.7764,8.7764,2800.0
2011-03-01 16:30:00,9.75,9.75,9.75,9.75,1600.0,8.7764,8.7764,8.7764,8.7764,1600.0
2011-03-01 17:00:00,9.75,9.75,9.75,9.75,0.0,8.7764,8.7764,8.7764,8.7764,0.0
2011-03-01 17:30:00,9.75,9.75,9.75,9.75,1000.0,8.7764,8.7764,8.7764,8.7764,1000.0
2011-03-01 18:00:00,9.75,9.75,9.75,9.75,0.0,8.7764,8.7764,8.7764,8.7764,0.0
2011-03-01 18:30:00,9.75,9.75,9.75,9.75,0.0,8.7764,8.7764,8.7764,8.7764,0.0
2011-03-01 19:00:00,9.75,9.75,9.75,9.75,0.0,8.7764,8.7764,8.7764,8.7764,0.0
2011-03-01 19:30:00,9.75,9.75,9.75,9.75,0.0,8.7764,8.7764,8.7764,8.7764,0.0
2011-03-02 09:30:00,9.79,9.79,9.49,9.75,8400.0,8.8124,8.8124,8.5424,8.7764,8400.0
2011-03-02 10:00:00,9.75,9.75,9.7,9.71,34600.0,8.7764,8.7764,8.7314,8.7404,34600.0
2011-03-02 10:30:00,9.72,9.73,9.7,9.72,9400.0,8.7494,8.7584,8.7314,8.7494,9400.0
2011-03-02 11:00:00,9.71,9.76,9.71,9.74,7200.0,8.7404,8.7854,8.7404,8.7674,7200.0
2011-03-02 11:30:00,9.74,9.81,9.72,9.74,24600.0,8.7674,8.8304,8.7494,8.7674,24600.0
2011-03-02 12:00:00,9.72,9.8,9.72,9.79,16000.0,8.7494,8.8214,8.7494,8.8124,16000.0
2011-03-02 12:30:00,9.8,9.81,9.79,9.79,5800.0,8.8214,8.8304,8.8124,8.8124,5800.0
2011-03-02 13:00:00,9.79,9.81,9.75,9.76,9200.0,8.8124,8.8304,8.7764,8.7854,9200.0
2011-03-02 13:30:00,9.77,9.78,9.71,9.72,7400.0,8.7944,8.8034,8.7404,8.7494,7400.0
2011-03-02 14:00:00,9.73,9.76,9.7,9.72,19200.0,8.7584,8.7854,8.7314,8.7494,19200.0
2011-03-02 14:30:00,9.72,9.89,9.72,9.83,32800.0,8.7494,8.9024,8.7494,8.8484,32800.0
2011-03-02 15:00:00,9.85,9.88,9.8,9.8,40600.0,8.8664,8.8934,8.8214,8.8214,40600.0
2011-03-02 15:30:00,9.81,9.84,9.72,9.74,25400.0,8.8304,8.8574,8.7494,8.7674,25400.0
2011-03-02 16:00:00,9.74,9.78,9.74,9.74,5200.0,8.7674,8.8034,8.7674,8.7674,5200.0
2011-03-02 16:30:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-02 17:00:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-02 17:30:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-02 18:00:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-02 18:30:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-02 19:00:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-02 19:30:00,9.74,9.74,9.74,9.74,0.0,8.7674,8.7674,8.7674,8.7674,0.0
2011-03-03 09:30:00,9.81,9.95,9.81,9.87,4000.0,8.8304,8.9564,8.8304,8.8844,4000.0
2011-03-03 10:00:00,9.89,9.93,9.85,9.9,14800.0,8.9024,8.9384,8.8664,8.9114,14800.0
2011-03-03 10:30:00,9.9,9.9,9.87,9.9,8200.0,8.9114,8.9114,8.8844,8.9114,8200.0
2011-03-03 11:00:00,9.9,9.93,9.89,9.91,6400.0,8.9114,8.9384,8.9024,8.9204,6400.0
2011-03-03 11:30:00,9.9,9.93,9.85,9.85,20000.0,8.9114,8.9384,8.8664,8.8664,20000.0
2011-03-03 12:00:00,9.85,9.87,9.79,9.81,8800.0,8.8664,8.8844,8.8124,8.8304,8800.0
2011-03-03 12:30:00,9.81,9.83,9.78,9.81,17600.0,8.8304,8.8484,8.8034,8.8304,17600.0
2011-03-03 13:00:00,9.81,9.83,9.8,9.81,5000.0,8.8304,8.8484,8.8214,8.8304,5000.0
2011-03-03 13:30:00,9.81,9.86,9.81,9.86,6400.0,8.8304,8.8754,8.8304,8.8754,6400.0
2011-03-03 14:00:00,9.86,9.86,9.84,9.85,7800.0,8.8754,8.8754,8.8574,8.8664,7800.0
2011-03-03 14:30:00,9.85,9.93,9.84,9.9,19200.0,8.8664,8.9384,8.8574,8.9114,19200.0
2011-03-03 15:00:00,9.89,9.89,9.77,9.77,28000.0,8.9024,8.9024,8.7944,8.7944,28000.0
2011-03-03 15:30:00,9.78,9.87,9.75,9.87,24800.0,8.8034,8.8844,8.7764,8.8844,24800.0
2011-03-04 09:30:00,9.82,9.94,9.77,9.83,9200.0,8.8394,8.9474,8.7944,8.8484,9200.0
2011-03-04 10:00:00,9.86,9.86,9.77,9.83,3800.0,8.8754,8.8754,8.7944,8.8484,3800.0
2011-03-04 10:30:00,9.86,9.88,9.84,9.86,4800.0,8.8754,8.8934,8.8574,8.8754,4800.0
2011-03-04 11:00:00,9.85,9.85,9.79,9.81,1800.0,8.8664,8.8664,8.8124,8.8304,1800.0
2011-03-04 11:30:00,9.8,9.81,9.78,9.79,8000.0,8.8214,8.8304,8.8034,8.8124,8000.0
2011-03-04 12:00:00,9.78,9.78,9.63,9.66,14400.0,8.8034,8.8034,8.6684,8.6954,14400.0
2011-03-04 12:30:00,9.66,9.71,9.66,9.71,1600.0,8.6954,8.7404,8.6954,8.7404,1600.0
2011-03-04 13:00:00,9.69,9.7,9.59,9.59,8000.0,8.7224,8.7314,8.6324,8.6324,8000.0
2011-03-04 13:30:00,9.59,9.59,9.54,9.55,6400.0,8.6324,8.6324,8.5874,8.5964,6400.0
2011-03-04 14:00:00,9.55,9.56,9.5,9.55,6200.0,8.5964,8.6054,8.5514,8.5964,6200.0
2011-03-04 14:30:00,9.56,9.61,9.52,9.53,8000.0,8.6054,8.6504,8.5694,8.5784,8000.0
2011-03-04 15:00:00,9.58,9.62,9.58,9.62,6800.0,8.6234,8.6594,8.6234,8.6594,6800.0
2011-03-04 15:30:00,9.61,9.67,9.59,9.67,15200.0,8.6504,8.7044,8.6324,8.7044,15200.0
2011-03-07 09:30:00,9.73,9.73,9.5,9.5,12600.0,8.7584,8.7584,8.5514,8.5514,12600.0
2011-03-07 10:00:00,9.5,9.51,9.5,9.51,12000.0,8.5514,8.5604,8.5514,8.5604,12000.0
2011-03-07 10:30:00,9.5,9.5,9.4,9.43,22200.0,8.5514,8.5514,8.4614,8.4884,22200.0
2011-03-07 11:00:00,9.43,9.46,9.43,9.43,14000.0,8.4884,8.5154,8.4884,8.4884,14000.0
2011-03-07 11:30:00,9.43,9.43,9.35,9.4,26800.0,8.4884,8.4884,8.4164,8.4614,26800.0
2011-03-07 12:00:00,9.4,9.42,9.37,9.38,138400.0,8.4614,8.4794,8.4344,8.4434,138400.0
2011-03-07 12:30:00,9.38,9.4,9.38,9.4,5400.0,8.4434,8.4614,8.4434,8.4614,5400.0
2011-03-07 13:00:00,9.39,9.42,9.38,9.39,107600.0,8.4524,8.4794,8.4434,8.4524,107600.0
2011-03-07 13:30:00,9.38,9.46,9.38,9.45,13800.0,8.4434,8.5154,8.4434,8.5064,13800.0
2011-03-07 14:00:00,9.44,9.5,9.44,9.5,15200.0,8.4974,8.5514,8.4974,8.5514,15200.0
2011-03-07 14:30:00,9.5,9.5,9.43,9.43,10600.0,8.5514,8.5514,8.4884,8.4884,10600.0
2011-03-07 15:00:00,9.4,9.46,9.4,9.46,8200.0,8.4614,8.5154,8.4614,8.5154,8200.0
2011-03-07 15:30:00,9.45,9.46,9.38,9.38,34400.0,8.5064,8.5154,8.4434,8.4434,34400.0
2011-03-08 09:30:00,9.37,9.58,9.37,9.51,25800.0,8.4344,8.6234,8.4344,8.5604,25800.0
2011-03-08 10:00:00,9.51,9.55,9.51,9.54,19200.0,8.5604,8.5964,8.5604,8.5874,19200.0
2011-03-08 10:30:00,9.53,9.55,9.52,9.55,9800.0,8.5784,8.5964,8.5694,8.5964,9800.0
2011-03-08 11:00:00,9.55,9.55,9.48,9.52,19400.0,8.5964,8.5964,8.5334,8.5694,19400.0
2011-03-08 11:30:00,9.52,9.55,9.51,9.54,9400.0,8.5694,8.5964,8.5604,8.5874,9400.0
2011-03-08 12:00:00,9.55,9.55,9.49,9.49,10800.0,8.5964,8.5964,8.5424,8.5424,10800.0
2011-03-08 12:30:00,9.49,9.51,9.46,9.49,12800.0,8.5424,8.5604,8.5154,8.5424,12800.0
2011-03-08 13:00:00,9.5,9.52,9.43,9.46,20200.0,8.5514,8.5694,8.4884,8.5154,20200.0
2011-03-08 13:30:00,9.45,9.52,9.45,9.52,14400.0,8.5064,8.5694,8.5064,8.5694,14400.0
2011-03-08 14:00:00,9.52,9.52,9.44,9.47,5400.0,8.5694,8.5694,8.4974,8.5244,5400.0
2011-03-08 14:30:00,9.46,9.5,9.42,9.49,11000.0,8.5154,8.5514,8.4794,8.5424,11000.0
2011-03-08 15:00:00,9.5,9.51,9.47,9.49,23800.0,8.5514,8.5604,8.5244,8.5424,23800.0
2011-03-08 15:30:00,9.5,9.51,9.47,9.47,23800.0,8.5514,8.5604,8.5244,8.5244,23800.0
2011-03-08 16:00:00,9.47,9.51,9.47,9.47,11000.0,8.5244,8.5604,8.5244,8.5244,11000.0
2011-03-08 16:30:00,9.47,9.47,9.47,9.47,600.0,8.5244,8.5244,8.5244,8.5244,600.0
2011-03-08 17:00:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-08 17:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-08 18:00:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-08 18:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-08 19:00:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-08 19:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 09:30:00,9.49,9.5,9.43,9.49,28600.0,8.5424,8.5514,8.4884,8.5424,28600.0
2011-03-09 10:00:00,9.48,9.5,9.48,9.5,42000.0,8.5334,8.5514,8.5334,8.5514,42000.0
2011-03-09 10:30:00,9.5,9.51,9.44,9.44,21200.0,8.5514,8.5604,8.4974,8.4974,21200.0
2011-03-09 11:00:00,9.42,9.47,9.4,9.43,16200.0,8.4794,8.5244,8.4614,8.4884,16200.0
2011-03-09 11:30:00,9.41,9.5,9.38,9.5,127600.0,8.4704,8.5514,8.4434,8.5514,127600.0
2011-03-09 12:00:00,9.5,9.51,9.47,9.49,38600.0,8.5514,8.5604,8.5244,8.5424,38600.0
2011-03-09 12:30:00,9.49,9.51,9.48,9.49,16400.0,8.5424,8.5604,8.5334,8.5424,16400.0
2011-03-09 13:00:00,9.5,9.5,9.47,9.49,9600.0,8.5514,8.5514,8.5244,8.5424,9600.0
2011-03-09 13:30:00,9.49,9.49,9.46,9.46,11400.0,8.5424,8.5424,8.5154,8.5154,11400.0
2011-03-09 14:00:00,9.46,9.49,9.44,9.47,13400.0,8.5154,8.5424,8.4974,8.5244,13400.0
2011-03-09 14:30:00,9.48,9.5,9.46,9.49,35000.0,8.5334,8.5514,8.5154,8.5424,35000.0
2011-03-09 15:00:00,9.5,9.52,9.49,9.5,31000.0,8.5514,8.5694,8.5424,8.5514,31000.0
2011-03-09 15:30:00,9.5,9.52,9.47,9.47,38400.0,8.5514,8.5694,8.5244,8.5244,38400.0
2011-03-09 16:00:00,9.47,9.47,9.47,9.47,19000.0,8.5244,8.5244,8.5244,8.5244,19000.0
2011-03-09 16:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 17:00:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 17:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 18:00:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 18:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 19:00:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-09 19:30:00,9.47,9.47,9.47,9.47,0.0,8.5244,8.5244,8.5244,8.5244,0.0
2011-03-10 09:30:00,9.4,9.46,9.3,9.39,34000.0,8.4614,8.5154,8.3713,8.4524,34000.0
2011-03-10 10:00:00,9.36,9.4,9.26,9.28,41600.0,8.4254,8.4614,8.3353,8.3533,41600.0
2011-03-10 10:30:00,9.28,9.28,9.24,9.25,22400.0,8.3533,8.3533,8.3173,8.3263,22400.0
2011-03-10 11:00:00,9.24,9.35,9.24,9.31,70600.0,8.3173,8.4164,8.3173,8.3803,70600.0
2011-03-10 11:30:00,9.31,9.33,9.3,9.33,3000.0,8.3803,8.3983,8.3713,8.3983,3000.0
2011-03-10 12:00:00,9.36,9.36,9.24,9.25,12400.0,8.4254,8.4254,8.3173,8.3263,12400.0
2011-03-10 12:30:00,9.24,9.33,9.24,9.3,7200.0,8.3173,8.3983,8.3173,8.3713,7200.0
2011-03-10 13:00:00,9.3,9.41,9.29,9.31,14200.0,8.3713,8.4704,8.3623,8.3803,14200.0
2011-03-10 13:30:00,9.32,9.33,9.27,9.31,15000.0,8.3893,8.3983,8.3443,8.3803,15000.0
2011-03-10 14:00:00,9.31,9.37,9.31,9.34,10400.0,8.3803,8.4344,8.3803,8.4073,10400.0
2011-03-10 14:30:00,9.34,9.4,9.31,9.4,11400.0,8.4073,8.4614,8.3803,8.4614,11400.0
2011-03-10 15:00:00,9.38,9.4,9.27,9.33,40600.0,8.4434,8.4614,8.3443,8.3983,40600.0
2011-03-10 15:30:00,9.31,9.42,9.3,9.34,45800.0,8.3803,8.4794,8.3713,8.4073,45800.0
2011-03-11 09:30:00,9.35,9.37,9.24,9.35,2000.0,8.4164,8.4344,8.3173,8.4164,2000.0
2011-03-11 10:00:00,9.28,9.28,9.28,9.28,200.0,8.3533,8.3533,8.3533,8.3533,200.0
2011-03-11 10:30:00,9.26,9.27,9.25,9.26,2400.0,8.3353,8.3443,8.3263,8.3353,2400.0
2011-03-11 11:00:00,9.26,9.26,9.25,9.25,1400.0,8.3353,8.3353,8.3263,8.3263,1400.0
2011-03-11 11:30:00,9.25,9.3,9.25,9.25,142600.0,8.3263,8.3713,8.3263,8.3263,142600.0
2011-03-11 12:00:00,9.26,9.3,9.26,9.3,1600.0,8.3353,8.3713,8.3353,8.3713,1600.0
2011-03-11 12:30:00,9.28,9.31,9.27,9.27,2000.0,8.3533,8.3803,8.3443,8.3443,2000.0
2011-03-11 13:00:00,9.29,9.3,9.25,9.26,4000.0,8.3623,8.3713,8.3263,8.3353,4000.0
2011-03-11 13:30:00,9.25,9.28,9.25,9.28,1400.0,8.3263,8.3533,8.3263,8.3533,1400.0
2011-03-11 14:00:00,9.28,9.34,9.26,9.33,2800.0,8.3533,8.4073,8.3353,8.3983,2800.0
2011-03-11 14:30:00,9.35,9.35,9.25,9.25,10400.0,8.4164,8.4164,8.3263,8.3263,10400.0
2011-03-11 15:00:00,9.25,9.4,9.25,9.39,24000.0,8.3263,8.4614,8.3263,8.4524,24000.0
2011-03-11 15:30:00,9.4,9.45,9.38,9.38,62200.0,8.4614,8.5064,8.4434,8.4434,62200.0
2011-03-14 09:30:00,9.33,9.47,9.28,9.45,8600.0,8.3983,8.5244,8.3533,8.5064,8600.0
2011-03-14 10:00:00,9.45,9.52,9.45,9.51,7400.0,8.5064,8.5694,8.5064,8.5604,7400.0
2011-03-14 10:30:00,9.51,9.65,9.44,9.56,40400.0,8.5604,8.6864,8.4974,8.6054,40400.0
2011-03-14 11:00:00,9.58,9.59,9.47,9.47,17600.0,8.6234,8.6324,8.5244,8.5244,17600.0
2011-03-14 11:30:00,9.45,9.47,9.37,9.38,8600.0,8.5064,8.5244,8.4344,8.4434,8600.0
2011-03-14 12:00:00,9.38,9.38,9.28,9.29,7200.0,8.4434,8.4434,8.3533,8.3623,7200.0
2011-03-14 12:30:00,9.29,9.31,9.25,9.27,14600.0,8.3623,8.3803,8.3263,8.3443,14600.0
2011-03-14 13:00:00,9.27,9.33,9.26,9.3,11000.0,8.3443,8.3983,8.3353,8.3713,11000.0
2011-03-14 13:30:00,9.28,9.35,9.26,9.29,17600.0,8.3533,8.4164,8.3353,8.3623,17600.0
2011-03-14 14:00:00,9.3,9.42,9.28,9.42,18800.0,8.3713,8.4794,8.3533,8.4794,18800.0
2011-03-14 14:30:00,9.42,9.44,9.42,9.43,4800.0,8.4794,8.4974,8.4794,8.4884,4800.0
2011-03-14 15:00:00,9.43,9.53,9.43,9.49,9400.0,8.4884,8.5784,8.4884,8.5424,9400.0
2011-03-14 15:30:00,9.5,9.52,9.38,9.45,51600.0,8.5514,8.5694,8.4434,8.5064,51600.0
2011-03-15 09:30:00,9.33,9.47,9.3,9.31,20400.0,8.3983,8.5244,8.3713,8.3803,20400.0
2011-03-15 10:00:00,9.31,9.34,9.31,9.33,8000.0,8.3803,8.4073,8.3803,8.3983,8000.0
2011-03-15 10:30:00,9.32,9.38,9.32,9.38,4800.0,8.3893,8.4434,8.3893,8.4434,4800.0
2011-03-15 11:00:00,9.4,9.4,9.3,9.35,37000.0,8.4614,8.4614,8.3713,8.4164,37000.0
2011-03-15 11:30:00,9.35,9.39,9.33,9.34,16600.0,8.4164,8.4524,8.3983,8.4073,16600.0
2011-03-15 12:00:00,9.34,9.35,9.33,9.33,9000.0,8.4073,8.4164,8.3983,8.3983,9000.0
2011-03-15 12:30:00,9.34,9.34,9.33,9.33,12800.0,8.4073,8.4073,8.3983,8.3983,12800.0
2011-03-15 13:00:00,9.33,9.33,9.31,9.33,44000.0,8.3983,8.3983,8.3803,8.3983,44000.0
2011-03-15 13:30:00,9.33,9.33,9.28,9.3,51400.0,8.3983,8.3983,8.3533,8.3713,51400.0
2011-03-15 14:00:00,9.31,9.32,9.29,9.29,38400.0,8.3803,8.3893,8.3623,8.3623,38400.0
2011-03-15 14:30:00,9.28,9.33,9.28,9.31,16400.0,8.3533,8.3983,8.3533,8.3803,16400.0
2011-03-15 15:00:00,9.31,9.35,9.3,9.35,5600.0,8.3803,8.4164,8.3713,8.4164,5600.0
2011-03-15 15:30:00,9.34,9.38,9.34,9.37,25600.0,8.4073,8.4434,8.4073,8.4344,25600.0
2011-03-15 16:00:00,9.37,9.37,9.33,9.37,7000.0,8.4344,8.4344,8.3983,8.4344,7000.0
2011-03-15 16:30:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-15 17:00:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-15 17:30:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-15 18:00:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-15 18:30:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-15 19:00:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-15 19:30:00,9.37,9.37,9.37,9.37,0.0,8.4344,8.4344,8.4344,8.4344,0.0
2011-03-16 09:30:00,9.33,9.34,9.29,9.33,16200.0,8.3983,8.4073,8.3623,8.3983,16200.0
2011-03-16 10:00:00,9.33,9.34,9.31,9.34,11400.0,8.3983,8.4073,8.3803,8.4073,11400.0
2011-03-16 10:30:00,9.33,9.34,9.31,9.33,9600.0,8.3983,8.4073,8.3803,8.3983,9600.0
2011-03-16 11:00:00,9.31,9.4,9.25,9.26,24800.0,8.3803,8.4614,8.3263,8.3353,24800.0
2011-03-16 11:30:00,9.26,9.29,9.25,9.26,28200.0,8.3353,8.3623,8.3263,8.3353,28200.0
2011-03-16 12:00:00,9.26,9.28,9.25,9.26,31800.0,8.3353,8.3533,8.3263,8.3353,31800.0
2011-03-16 12:30:00,9.26,9.28,9.25,9.26,13200.0,8.3353,8.3533,8.3263,8.3353,13200.0
2011-03-16 13:00:00,9.27,9.28,9.25,9.26,17600.0,8.3443,8.3533,8.3263,8.3353,17600.0
2011-03-16 13:30:00,9.26,9.27,9.25,9.26,25400.0,8.3353,8.3443,8.3263,8.3353,25400.0
2011-03-16 14:00:00,9.26,9.33,9.25,9.32,30800.0,8.3353,8.3983,8.3263,8.3893,30800.0
2011-03-16 14:30:00,9.33,9.47,9.32,9.47,18200.0,8.3983,8.5244,8.3893,8.5244,18200.0
2011-03-16 15:00:00,9.46,9.47,9.29,9.29,15600.0,8.5154,8.5244,8.3623,8.3623,15600.0
2011-03-16 15:30:00,9.28,9.29,9.25,9.26,44600.0,8.3533,8.3623,8.3263,8.3353,44600.0
2011-03-16 16:00:00,9.26,9.29,9.23,9.26,8200.0,8.3353,8.3623,8.3083,8.3353,8200.0
2011-03-16 16:30:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-16 17:00:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-16 17:30:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-16 18:00:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-16 18:30:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-16 19:00:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-16 19:30:00,9.26,9.26,9.26,9.26,0.0,8.3353,8.3353,8.3353,8.3353,0.0
2011-03-17 09:30:00,9.38,9.61,9.35,9.43,14200.0,8.4434,8.6504,8.4164,8.4884,14200.0
2011-03-17 10:00:00,9.45,9.47,9.44,9.44,9200.0,8.5064,8.5244,8.4974,8.4974,9200.0
2011-03-17 10:30:00,9.46,9.51,9.45,9.47,5400.0,8.5154,8.5604,8.5064,8.5244,5400.0
2011-03-17 11:00:00,9.48,9.49,9.48,9.49,600.0,8.5334,8.5424,8.5334,8.5424,600.0
2011-03-17 11:30:00,9.49,9.49,9.43,9.45,6800.0,8.5424,8.5424,8.4884,8.5064,6800.0
2011-03-17 12:00:00,9.44,9.45,9.43,9.44,2400.0,8.4974,8.5064,8.4884,8.4974,2400.0
2011-03-17 12:30:00,9.44,9.45,9.44,9.45,5000.0,8.4974,8.5064,8.4974,8.5064,5000.0
2011-03-17 13:00:00,9.44,9.47,9.44,9.44,3600.0,8.4974,8.5244,8.4974,8.4974,3600.0
2011-03-17 13:30:00,9.44,9.44,9.38,9.4,10400.0,8.4974,8.4974,8.4434,8.4614,10400.0
2011-03-17 14:00:00,9.39,9.43,9.38,9.41,19000.0,8.4524,8.4884,8.4434,8.4704,19000.0
2011-03-17 14:30:00,9.4,9.41,9.4,9.4,32400.0,8.4614,8.4704,8.4614,8.4614,32400.0
2011-03-17 15:00:00,9.4,9.42,9.39,9.41,23000.0,8.4614,8.4794,8.4524,8.4704,23000.0
2011-03-17 15:30:00,9.4,9.43,9.4,9.41,62800.0,8.4614,8.4884,8.4614,8.4704,62800.0
2011-03-18 09:30:00,9.45,9.56,9.43,9.45,58000.0,8.5064,8.6054,8.4884,8.5064,58000.0
2011-03-18 10:00:00,9.45,9.47,9.43,9.45,20000.0,8.5064,8.5244,8.4884,8.5064,20000.0
2011-03-18 10:30:00,9.45,9.46,9.43,9.45,30600.0,8.5064,8.5154,8.4884,8.5064,30600.0
2011-03-18 11:00:00,9.44,9.47,9.44,9.46,2400.0,8.4974,8.5244,8.4974,8.5154,2400.0
2011-03-18 11:30:00,9.46,9.49,9.45,9.46,3200.0,8.5154,8.5424,8.5064,8.5154,3200.0
2011-03-18 12:00:00,9.47,9.51,9.47,9.51,800.0,8.5244,8.5604,8.5244,8.5604,800.0
2011-03-18 12:30:00,9.52,9.52,9.48,9.48,1200.0,8.5694,8.5694,8.5334,8.5334,1200.0
2011-03-18 13:00:00,9.47,9.51,9.47,9.47,2800.0,8.5244,8.5604,8.5244,8.5244,2800.0
2011-03-18 13:30:00,9.49,9.51,9.47,9.51,2600.0,8.5424,8.5604,8.5244,8.5604,2600.0
2011-03-18 14:00:00,9.51,9.51,9.45,9.48,5000.0,8.5604,8.5604,8.5064,8.5334,5000.0
2011-03-18 14:30:00,9.46,9.47,9.44,9.46,8800.0,8.5154,8.5244,8.4974,8.5154,8800.0
2011-03-18 15:00:00,9.46,9.47,9.44,9.46,12000.0,8.5154,8.5244,8.4974,8.5154,12000.0
2011-03-18 15:30:00,9.46,9.54,9.45,9.54,26000.0,8.5154,8.5874,8.5064,8.5874,26000.0
2011-03-21 09:30:00,9.59,9.64,9.51,9.62,18200.0,8.6324,8.6774,8.5604,8.6594,18200.0
2011-03-21 10:00:00,9.62,9.62,9.56,9.6,10600.0,8.6594,8.6594,8.6054,8.6414,10600.0
2011-03-21 10:30:00,9.59,9.61,9.58,9.59,8800.0,8.6324,8.6504,8.6234,8.6324,8800.0
2011-03-21 11:00:00,9.59,9.62,9.59,9.6,11600.0,8.6324,8.6594,8.6324,8.6414,11600.0
2011-03-21 11:30:00,9.62,9.65,9.6,9.62,21000.0,8.6594,8.6864,8.6414,8.6594,21000.0
2011-03-21 12:00:00,9.61,9.72,9.61,9.69,7400.0,8.6504,8.7494,8.6504,8.7224,7400.0
2011-03-21 12:30:00,9.68,9.72,9.64,9.64,4600.0,8.7134,8.7494,8.6774,8.6774,4600.0
2011-03-21 13:00:00,9.67,9.67,9.58,9.61,17000.0,8.7044,8.7044,8.6234,8.6504,17000.0
2011-03-21 13:30:00,9.61,9.65,9.59,9.61,14000.0,8.6504,8.6864,8.6324,8.6504,14000.0
2011-03-21 14:00:00,9.62,9.67,9.57,9.65,35600.0,8.6594,8.7044,8.6144,8.6864,35600.0
2011-03-21 14:30:00,9.64,9.69,9.63,9.65,5400.0,8.6774,8.7224,8.6684,8.6864,5400.0
2011-03-21 15:00:00,9.64,9.69,9.63,9.67,20600.0,8.6774,8.7224,8.6684,8.7044,20600.0
2011-03-21 15:30:00,9.69,9.74,9.68,9.74,20200.0,8.7224,8.7674,8.7134,8.7674,20200.0
2011-03-22 09:30:00,9.74,9.86,9.67,9.85,15400.0,8.7674,8.8754,8.7044,8.8664,15400.0
2011-03-22 10:00:00,9.84,9.88,9.81,9.88,17400.0,8.8574,8.8934,8.8304,8.8934,17400.0
2011-03-22 10:30:00,9.88,9.94,9.85,9.86,13200.0,8.8934,8.9474,8.8664,8.8754,13200.0
2011-03-22 11:00:00,9.86,9.87,9.76,9.78,15800.0,8.8754,8.8844,8.7854,8.8034,15800.0
2011-03-22 11:30:00,9.77,9.94,9.77,9.89,14600.0,8.7944,8.9474,8.7944,8.9024,14600.0
2011-03-22 12:00:00,9.89,9.93,9.88,9.92,3600.0,8.9024,8.9384,8.8934,8.9294,3600.0
2011-03-22 12:30:00,9.92,9.93,9.9,9.92,7200.0,8.9294,8.9384,8.9114,8.9294,7200.0
2011-03-22 13:00:00,9.93,9.99,9.9,9.98,12200.0,8.9384,8.9924,8.9114,8.9834,12200.0
2011-03-22 13:30:00,9.97,10.06,9.97,9.99,26600.0,8.9744,9.0555,8.9744,8.9924,26600.0
2011-03-22 14:00:00,9.99,10.01,9.92,9.94,52600.0,8.9924,9.0104,8.9294,8.9474,52600.0
2011-03-22 14:30:00,9.93,9.97,9.88,9.92,31800.0,8.9384,8.9744,8.8934,8.9294,31800.0
2011-03-22 15:00:00,9.92,9.94,9.91,9.93,4800.0,8.9294,8.9474,8.9204,8.9384,4800.0
2011-03-22 15:30:00,9.93,9.96,9.88,9.89,28400.0,8.9384,8.9654,8.8934,8.9024,28400.0
2011-03-22 16:00:00,9.89,9.92,9.89,9.92,9400.0,8.9024,8.9294,8.9024,8.9294,9400.0
2011-03-22 16:30:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-22 17:00:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-22 17:30:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-22 18:00:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-22 18:30:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-22 19:00:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-22 19:30:00,9.92,9.92,9.92,9.92,0.0,8.9294,8.9294,8.9294,8.9294,0.0
2011-03-23 09:00:00,9.92,9.92,9.92,9.92,200.0,8.9294,8.9294,8.9294,8.9294,200.0
2011-03-23 09:30:00,9.98,10.12,9.97,10.02,85600.0,8.9834,9.1095,8.9744,9.0194,85600.0
2011-03-23 10:00:00,10.0,10.06,9.98,10.02,19400.0,9.0014,9.0555,8.9834,9.0194,19400.0
2011-03-23 10:30:00,10.02,10.08,10.01,10.05,22600.0,9.0194,9.0735,9.0104,9.0465,22600.0
2011-03-23 11:00:00,10.03,10.05,10.01,10.03,8000.0,9.0284,9.0465,9.0104,9.0284,8000.0
2011-03-23 11:30:00,10.05,10.06,10.04,10.06,8200.0,9.0465,9.0555,9.0374,9.0555,8200.0
2011-03-23 12:00:00,10.06,10.06,10.03,10.06,33800.0,9.0555,9.0555,9.0284,9.0555,33800.0
2011-03-23 12:30:00,10.06,10.11,10.05,10.08,13400.0,9.0555,9.1005,9.0465,9.0735,13400.0
2011-03-23 13:00:00,10.08,10.08,10.02,10.03,18600.0,9.0735,9.0735,9.0194,9.0284,18600.0
2011-03-23 13:30:00,10.03,10.11,10.03,10.07,10000.0,9.0284,9.1005,9.0284,9.0645,10000.0
2011-03-23 14:00:00,10.07,10.09,10.04,10.08,11000.0,9.0645,9.0825,9.0374,9.0735,11000.0
2011-03-23 14:30:00,10.08,10.24,10.08,10.2,22600.0,9.0735,9.2175,9.0735,9.1815,22600.0
2011-03-23 15:00:00,10.2,10.21,10.17,10.2,6200.0,9.1815,9.1905,9.1545,9.1815,6200.0
2011-03-23 15:30:00,10.19,10.2,10.15,10.17,24000.0,9.1725,9.1815,9.1365,9.1545,24000.0
2011-03-23 16:00:00,10.18,10.18,10.05,10.18,11000.0,9.1635,9.1635,9.0465,9.1635,11000.0
2011-03-23 16:30:00,10.18,10.18,10.18,10.18,0.0,9.1635,9.1635,9.1635,9.1635,0.0
2011-03-23 17:00:00,10.18,10.18,10.18,10.18,0.0,9.1635,9.1635,9.1635,9.1635,0.0
2011-03-23 17:30:00,10.18,10.18,10.18,10.18,11400.0,9.1635,9.1635,9.1635,9.1635,11400.0
2011-03-23 18:00:00,10.18,10.18,10.18,10.18,0.0,9.1635,9.1635,9.1635,9.1635,0.0
2011-03-23 18:30:00,10.18,10.18,10.18,10.18,0.0,9.1635,9.1635,9.1635,9.1635,0.0
2011-03-23 19:00:00,10.18,10.18,10.18,10.18,0.0,9.1635,9.1635,9.1635,9.1635,0.0
2011-03-23 19:30:00,10.18,10.18,10.18,10.18,0.0,9.1635,9.1635,9.1635,9.1635,0.0
2011-03-24 09:30:00,10.2,10.2,10.02,10.13,9400.0,9.1815,9.1815,9.0194,9.1185,9400.0
2011-03-24 10:00:00,10.15,10.15,10.08,10.13,9400.0,9.1365,9.1365,9.0735,9.1185,9400.0
2011-03-24 10:30:00,10.15,10.17,10.12,10.15,9600.0,9.1365,9.1545,9.1095,9.1365,9600.0
2011-03-24 11:00:00,10.15,10.17,10.12,10.13,8600.0,9.1365,9.1545,9.1095,9.1185,8600.0
2011-03-24 11:30:00,10.15,10.15,10.11,10.11,4000.0,9.1365,9.1365,9.1005,9.1005,4000.0
2011-03-24 12:00:00,10.11,10.14,10.1,10.14,2600.0,9.1005,9.1275,9.0915,9.1275,2600.0
2011-03-24 12:30:00,10.13,10.13,10.08,10.08,5400.0,9.1185,9.1185,9.0735,9.0735,5400.0
2011-03-24 13:00:00,10.06,10.06,9.99,10.03,4800.0,9.0555,9.0555,8.9924,9.0284,4800.0
2011-03-24 13:30:00,10.02,10.03,9.97,9.99,17600.0,9.0194,9.0284,8.9744,8.9924,17600.0
2011-03-24 14:00:00,10.0,10.02,10.0,10.0,2800.0,9.0014,9.0194,9.0014,9.0014,2800.0
2011-03-24 14:30:00,10.0,10.01,9.98,10.0,7400.0,9.0014,9.0104,8.9834,9.0014,7400.0
2011-03-24 15:00:00,10.0,10.04,10.0,10.03,10600.0,9.0014,9.0374,9.0014,9.0284,10600.0
2011-03-24 15:30:00,10.03,10.05,10.02,10.05,10200.0,9.0284,9.0465,9.0194,9.0465,10200.0
2011-03-25 09:30:00,10.06,10.15,10.01,10.01,7600.0,9.0555,9.1365,9.0104,9.0104,7600.0
2011-03-25 10:00:00,10.02,10.07,10.01,10.05,12400.0,9.0194,9.0645,9.0104,9.0465,12400.0
2011-03-25 10:30:00,10.04,10.13,10.04,10.12,13000.0,9.0374,9.1185,9.0374,9.1095,13000.0
2011-03-25 11:00:00,10.14,10.2,10.14,10.17,7200.0,9.1275,9.1815,9.1275,9.1545,7200.0
2011-03-25 11:30:00,10.19,10.24,10.16,10.18,6800.0,9.1725,9.2175,9.1455,9.1635,6800.0
2011-03-25 12:00:00,10.21,10.23,10.17,10.19,7000.0,9.1905,9.2085,9.1545,9.1725,7000.0
2011-03-25 12:30:00,10.17,10.18,10.13,10.15,7200.0,9.1545,9.1635,9.1185,9.1365,7200.0
2011-03-25 13:00:00,10.11,10.14,10.09,10.11,5200.0,9.1005,9.1275,9.0825,9.1005,5200.0
2011-03-25 13:30:00,10.11,10.15,10.09,10.15,6800.0,9.1005,9.1365,9.0825,9.1365,6800.0
2011-03-25 14:00:00,10.15,10.18,10.13,10.13,5600.0,9.1365,9.1635,9.1185,9.1185,5600.0
2011-03-25 14:30:00,10.13,10.13,10.11,10.12,2000.0,9.1185,9.1185,9.1005,9.1095,2000.0
2011-03-25 15:00:00,10.12,10.13,10.08,10.08,4400.0,9.1095,9.1185,9.0735,9.0735,4400.0
2011-03-25 15:30:00,10.1,10.13,10.09,10.09,12000.0,9.0915,9.1185,9.0825,9.0825,12000.0
2011-03-28 09:30:00,10.13,10.21,10.08,10.15,6400.0,9.1185,9.1905,9.0735,9.1365,6400.0
2011-03-28 10:00:00,10.15,10.28,10.08,10.23,9000.0,9.1365,9.2535,9.0735,9.2085,9000.0
2011-03-28 10:30:00,10.22,10.27,10.21,10.25,7600.0,9.1995,9.2445,9.1905,9.2265,7600.0
2011-03-28 11:00:00,10.23,10.28,10.2,10.2,13800.0,9.2085,9.2535,9.1815,9.1815,13800.0
2011-03-28 11:30:00,10.21,10.21,10.12,10.2,57000.0,9.1905,9.1905,9.1095,9.1815,57000.0
2011-03-28 12:00:00,10.19,10.25,10.18,10.24,17600.0,9.1725,9.2265,9.1635,9.2175,17600.0
2011-03-28 12:30:00,10.25,10.29,10.24,10.27,6400.0,9.2265,9.2625,9.2175,9.2445,6400.0
2011-03-28 13:00:00,10.28,10.3,10.18,10.22,10800.0,9.2535,9.2715,9.1635,9.1995,10800.0
2011-03-28 13:30:00,10.21,10.22,10.11,10.16,30800.0,9.1905,9.1995,9.1005,9.1455,30800.0
2011-03-28 14:00:00,10.14,10.18,10.11,10.14,17200.0,9.1275,9.1635,9.1005,9.1275,17200.0
2011-03-28 14:30:00,10.15,10.15,10.06,10.06,12600.0,9.1365,9.1365,9.0555,9.0555,12600.0
2011-03-28 15:00:00,10.06,10.06,9.99,9.99,13800.0,9.0555,9.0555,8.9924,8.9924,13800.0
2011-03-28 15:30:00,10.01,10.07,10.01,10.05,7600.0,9.0104,9.0645,9.0104,9.0465,7600.0
2011-03-29 09:30:00,10.03,10.08,9.99,10.02,4800.0,9.0284,9.0735,8.9924,9.0194,4800.0
2011-03-29 10:00:00,10.03,10.22,10.03,10.22,8000.0,9.0284,9.1995,9.0284,9.1995,8000.0
2011-03-29 10:30:00,10.22,10.26,10.11,10.15,8000.0,9.1995,9.2355,9.1005,9.1365,8000.0
2011-03-29 11:00:00,10.14,10.15,10.12,10.12,7600.0,9.1275,9.1365,9.1095,9.1095,7600.0
2011-03-29 11:30:00,10.13,10.13,10.1,10.11,3600.0,9.1185,9.1185,9.0915,9.1005,3600.0
2011-03-29 12:00:00,10.1,10.1,10.05,10.06,64200.0,9.0915,9.0915,9.0465,9.0555,64200.0
2011-03-29 12:30:00,10.06,10.07,10.01,10.03,11000.0,9.0555,9.0645,9.0104,9.0284,11000.0
2011-03-29 13:00:00,10.03,10.04,9.99,10.01,5800.0,9.0284,9.0374,8.9924,9.0104,5800.0
2011-03-29 13:30:00,10.01,10.09,10.01,10.06,9200.0,9.0104,9.0825,9.0104,9.0555,9200.0
2011-03-29 14:00:00,10.06,10.13,10.06,10.13,8000.0,9.0555,9.1185,9.0555,9.1185,8000.0
2011-03-29 14:30:00,10.13,10.13,10.06,10.06,11800.0,9.1185,9.1185,9.0555,9.0555,11800.0
2011-03-29 15:00:00,10.06,10.06,10.03,10.05,79800.0,9.0555,9.0555,9.0284,9.0465,79800.0
2011-03-29 15:30:00,10.04,10.05,10.0,10.05,16400.0,9.0374,9.0465,9.0014,9.0465,16400.0
2011-03-29 16:00:00,10.05,10.06,10.04,10.04,5400.0,9.0465,9.0555,9.0374,9.0374,5400.0
2011-03-29 16:30:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-29 17:00:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-29 17:30:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-29 18:00:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-29 18:30:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-29 19:00:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-29 19:30:00,10.04,10.04,10.04,10.04,0.0,9.0374,9.0374,9.0374,9.0374,0.0
2011-03-30 09:30:00,10.02,10.05,10.0,10.01,8600.0,9.0194,9.0465,9.0014,9.0104,8600.0
2011-03-30 10:00:00,10.02,10.14,9.99,10.13,16600.0,9.0194,9.1275,8.9924,9.1185,16600.0
2011-03-30 10:30:00,10.11,10.27,10.11,10.23,21400.0,9.1005,9.2445,9.1005,9.2085,21400.0
2011-03-30 11:00:00,10.22,10.22,10.16,10.17,3400.0,9.1995,9.1995,9.1455,9.1545,3400.0
2011-03-30 11:30:00,10.19,10.21,10.18,10.21,1400.0,9.1725,9.1905,9.1635,9.1905,1400.0
2011-03-30 12:00:00,10.23,10.26,10.22,10.23,7200.0,9.2085,9.2355,9.1995,9.2085,7200.0
2011-03-30 12:30:00,10.24,10.26,10.24,10.26,2200.0,9.2175,9.2355,9.2175,9.2355,2200.0
2011-03-30 13:00:00,10.25,10.27,10.25,10.26,1800.0,9.2265,9.2445,9.2265,9.2355,1800.0
2011-03-30 13:30:00,10.28,10.28,10.2,10.2,3600.0,9.2535,9.2535,9.1815,9.1815,3600.0
2011-03-30 14:00:00,10.2,10.22,10.2,10.21,2200.0,9.1815,9.1995,9.1815,9.1905,2200.0
2011-03-30 14:30:00,10.21,10.24,10.21,10.21,2200.0,9.1905,9.2175,9.1905,9.1905,2200.0
2011-03-30 15:00:00,10.21,10.23,10.21,10.23,2800.0,9.1905,9.2085,9.1905,9.2085,2800.0
2011-03-30 15:30:00,10.22,10.23,10.2,10.2,10400.0,9.1995,9.2085,9.1815,9.1815,10400.0
2011-03-30 16:00:00,10.22,10.22,10.22,10.22,5400.0,9.1995,9.1995,9.1995,9.1995,5400.0
2011-03-30 16:30:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-30 17:00:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-30 17:30:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-30 18:00:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-30 18:30:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-30 19:00:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-30 19:30:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-03-31 09:30:00,10.05,10.09,9.99,10.05,10800.0,9.0465,9.0825,8.9924,9.0465,10800.0
2011-03-31 10:00:00,10.03,10.05,10.03,10.04,7000.0,9.0284,9.0465,9.0284,9.0374,7000.0
2011-03-31 10:30:00,10.04,10.07,10.04,10.05,9200.0,9.0374,9.0645,9.0374,9.0465,9200.0
2011-03-31 11:00:00,10.07,10.12,10.06,10.08,4400.0,9.0645,9.1095,9.0555,9.0735,4400.0
2011-03-31 11:30:00,10.08,10.12,10.08,10.1,3800.0,9.0735,9.1095,9.0735,9.0915,3800.0
2011-03-31 12:00:00,10.1,10.14,10.09,10.11,7600.0,9.0915,9.1275,9.0825,9.1005,7600.0
2011-03-31 12:30:00,10.12,10.12,10.09,10.09,4200.0,9.1095,9.1095,9.0825,9.0825,4200.0
2011-03-31 13:00:00,10.08,10.09,10.06,10.08,5800.0,9.0735,9.0825,9.0555,9.0735,5800.0
2011-03-31 13:30:00,10.06,10.08,10.05,10.05,12000.0,9.0555,9.0735,9.0465,9.0465,12000.0
2011-03-31 14:00:00,10.06,10.07,10.04,10.06,5400.0,9.0555,9.0645,9.0374,9.0555,5400.0
2011-03-31 14:30:00,10.06,10.08,10.05,10.08,4600.0,9.0555,9.0735,9.0465,9.0735,4600.0
2011-03-31 15:00:00,10.1,10.19,10.09,10.18,12000.0,9.0915,9.1725,9.0825,9.1635,12000.0
2011-03-31 15:30:00,10.18,10.22,10.15,10.21,54200.0,9.1635,9.1995,9.1365,9.1905,54200.0
2011-04-01 09:30:00,10.21,10.27,10.2,10.27,5600.0,9.1905,9.2445,9.1815,9.2445,5600.0
2011-04-01 10:00:00,10.24,10.31,10.21,10.31,6000.0,9.2175,9.2805,9.1905,9.2805,6000.0
2011-04-01 10:30:00,10.32,10.38,10.32,10.38,9200.0,9.2895,9.3435,9.2895,9.3435,9200.0
2011-04-01 11:00:00,10.38,10.4,10.37,10.4,5600.0,9.3435,9.3615,9.3345,9.3615,5600.0
2011-04-01 11:30:00,10.41,10.47,10.39,10.46,22600.0,9.3705,9.4245,9.3525,9.4155,22600.0
2011-04-01 12:00:00,10.47,10.47,10.38,10.39,4000.0,9.4245,9.4245,9.3435,9.3525,4000.0
2011-04-01 12:30:00,10.41,10.42,10.38,10.38,3800.0,9.3705,9.3795,9.3435,9.3435,3800.0
2011-04-01 13:00:00,10.4,10.4,10.37,10.39,5600.0,9.3615,9.3615,9.3345,9.3525,5600.0
2011-04-01 13:30:00,10.39,10.47,10.38,10.44,11400.0,9.3525,9.4245,9.3435,9.3975,11400.0
2011-04-01 14:00:00,10.46,10.46,10.36,10.37,11600.0,9.4155,9.4155,9.3255,9.3345,11600.0
2011-04-01 14:30:00,10.37,10.38,10.34,10.37,5400.0,9.3345,9.3435,9.3075,9.3345,5400.0
2011-04-01 15:00:00,10.36,10.36,10.27,10.31,17400.0,9.3255,9.3255,9.2445,9.2805,17400.0
2011-04-01 15:30:00,10.31,10.34,10.27,10.29,23800.0,9.2805,9.3075,9.2445,9.2625,23800.0
2011-04-04 09:30:00,10.36,10.42,10.28,10.29,8800.0,9.3255,9.3795,9.2535,9.2625,8800.0
2011-04-04 10:00:00,10.3,10.31,10.28,10.28,3800.0,9.2715,9.2805,9.2535,9.2535,3800.0
2011-04-04 10:30:00,10.28,10.33,10.28,10.32,1600.0,9.2535,9.2985,9.2535,9.2895,1600.0
2011-04-04 11:00:00,10.32,10.33,10.3,10.3,1600.0,9.2895,9.2985,9.2715,9.2715,1600.0
2011-04-04 11:30:00,10.34,10.35,10.32,10.34,13200.0,9.3075,9.3165,9.2895,9.3075,13200.0
2011-04-04 12:00:00,10.34,10.36,10.31,10.35,7200.0,9.3075,9.3255,9.2805,9.3165,7200.0
2011-04-04 12:30:00,10.34,10.4,10.34,10.38,17400.0,9.3075,9.3615,9.3075,9.3435,17400.0
2011-04-04 13:00:00,10.38,10.38,10.36,10.36,5200.0,9.3435,9.3435,9.3255,9.3255,5200.0
2011-04-04 13:30:00,10.34,10.36,10.33,10.33,1600.0,9.3075,9.3255,9.2985,9.2985,1600.0
2011-04-04 14:00:00,10.36,10.36,10.33,10.35,2400.0,9.3255,9.3255,9.2985,9.3165,2400.0
2011-04-04 14:30:00,10.36,10.37,10.35,10.35,2600.0,9.3255,9.3345,9.3165,9.3165,2600.0
2011-04-04 15:00:00,10.35,10.38,10.28,10.3,41000.0,9.3165,9.3435,9.2535,9.2715,41000.0
2011-04-04 15:30:00,10.3,10.3,10.27,10.3,15800.0,9.2715,9.2715,9.2445,9.2715,15800.0
2011-04-05 09:30:00,10.27,10.28,10.12,10.17,40000.0,9.2445,9.2535,9.1095,9.1545,40000.0
2011-04-05 10:00:00,10.22,10.22,10.18,10.21,12400.0,9.1995,9.1995,9.1635,9.1905,12400.0
2011-04-05 10:30:00,10.22,10.24,10.13,10.13,25200.0,9.1995,9.2175,9.1185,9.1185,25200.0
2011-04-05 11:00:00,10.14,10.15,10.13,10.13,5600.0,9.1275,9.1365,9.1185,9.1185,5600.0
2011-04-05 11:30:00,10.13,10.18,10.13,10.18,6000.0,9.1185,9.1635,9.1185,9.1635,6000.0
2011-04-05 12:00:00,10.17,10.22,10.17,10.2,10200.0,9.1545,9.1995,9.1545,9.1815,10200.0
2011-04-05 12:30:00,10.21,10.24,10.2,10.22,11800.0,9.1905,9.2175,9.1815,9.1995,11800.0
2011-04-05 13:00:00,10.21,10.24,10.21,10.23,2600.0,9.1905,9.2175,9.1905,9.2085,2600.0
2011-04-05 13:30:00,10.22,10.22,10.18,10.2,5600.0,9.1995,9.1995,9.1635,9.1815,5600.0
2011-04-05 14:00:00,10.2,10.21,10.2,10.2,24800.0,9.1815,9.1905,9.1815,9.1815,24800.0
2011-04-05 14:30:00,10.2,10.2,10.13,10.17,21600.0,9.1815,9.1815,9.1185,9.1545,21600.0
2011-04-05 15:00:00,10.16,10.16,10.11,10.11,18200.0,9.1455,9.1455,9.1005,9.1005,18200.0
2011-04-05 15:30:00,10.1,10.13,10.1,10.1,10600.0,9.0915,9.1185,9.0915,9.0915,10600.0
2011-04-05 16:00:00,10.12,10.29,10.12,10.12,18200.0,9.1095,9.2625,9.1095,9.1095,18200.0
2011-04-05 16:30:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-05 17:00:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-05 17:30:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-05 18:00:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-05 18:30:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-05 19:00:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-05 19:30:00,10.12,10.12,10.12,10.12,0.0,9.1095,9.1095,9.1095,9.1095,0.0
2011-04-06 09:30:00,10.13,10.23,10.13,10.13,18200.0,9.1185,9.2085,9.1185,9.1185,18200.0
2011-04-06 10:00:00,10.12,10.12,10.05,10.09,7600.0,9.1095,9.1095,9.0465,9.0825,7600.0
2011-04-06 10:30:00,10.1,10.11,10.06,10.09,15400.0,9.0915,9.1005,9.0555,9.0825,15400.0
2011-04-06 11:00:00,10.08,10.1,10.08,10.1,3600.0,9.0735,9.0915,9.0735,9.0915,3600.0
2011-04-06 11:30:00,10.1,10.11,10.1,10.11,3200.0,9.0915,9.1005,9.0915,9.1005,3200.0
2011-04-06 12:00:00,10.1,10.11,10.1,10.11,2600.0,9.0915,9.1005,9.0915,9.1005,2600.0
2011-04-06 12:30:00,10.11,10.11,10.06,10.11,11400.0,9.1005,9.1005,9.0555,9.1005,11400.0
2011-04-06 13:00:00,10.1,10.12,10.08,10.08,5800.0,9.0915,9.1095,9.0735,9.0735,5800.0
2011-04-06 13:30:00,10.09,10.09,10.08,10.08,4000.0,9.0825,9.0825,9.0735,9.0735,4000.0
2011-04-06 14:00:00,10.09,10.12,10.09,10.12,2600.0,9.0825,9.1095,9.0825,9.1095,2600.0
2011-04-06 14:30:00,10.12,10.15,10.12,10.15,9800.0,9.1095,9.1365,9.1095,9.1365,9800.0
2011-04-06 15:00:00,10.14,10.15,10.07,10.08,9200.0,9.1275,9.1365,9.0645,9.0735,9200.0
2011-04-06 15:30:00,10.08,10.15,10.08,10.14,23200.0,9.0735,9.1365,9.0735,9.1275,23200.0
2011-04-07 09:30:00,10.18,10.18,10.15,10.18,6200.0,9.1635,9.1635,9.1365,9.1635,6200.0
2011-04-07 10:00:00,10.18,10.18,10.14,10.17,4800.0,9.1635,9.1635,9.1275,9.1545,4800.0
2011-04-07 10:30:00,10.14,10.17,10.11,10.16,3200.0,9.1275,9.1545,9.1005,9.1455,3200.0
2011-04-07 11:00:00,10.15,10.21,10.13,10.17,5600.0,9.1365,9.1905,9.1185,9.1545,5600.0
2011-04-07 11:30:00,10.15,10.15,10.08,10.12,9800.0,9.1365,9.1365,9.0735,9.1095,9800.0
2011-04-07 12:00:00,10.11,10.18,10.11,10.13,3000.0,9.1005,9.1635,9.1005,9.1185,3000.0
2011-04-07 12:30:00,10.15,10.2,10.15,10.2,2200.0,9.1365,9.1815,9.1365,9.1815,2200.0
2011-04-07 13:00:00,10.2,10.22,10.19,10.19,3400.0,9.1815,9.1995,9.1725,9.1725,3400.0
2011-04-07 13:30:00,10.18,10.19,10.17,10.18,3800.0,9.1635,9.1725,9.1545,9.1635,3800.0
2011-04-07 14:00:00,10.2,10.2,10.12,10.12,3800.0,9.1815,9.1815,9.1095,9.1095,3800.0
2011-04-07 14:30:00,10.11,10.14,10.09,10.1,7200.0,9.1005,9.1275,9.0825,9.0915,7200.0
2011-04-07 15:00:00,10.11,10.11,10.03,10.1,27600.0,9.1005,9.1005,9.0284,9.0915,27600.0
2011-04-07 15:30:00,10.1,10.11,10.03,10.03,53400.0,9.0915,9.1005,9.0284,9.0284,53400.0
2011-04-08 09:30:00,10.09,10.12,10.06,10.07,3000.0,9.0825,9.1095,9.0555,9.0645,3000.0
2011-04-08 10:00:00,10.08,10.08,10.06,10.06,600.0,9.0735,9.0735,9.0555,9.0555,600.0
2011-04-08 10:30:00,10.06,10.1,10.06,10.06,3000.0,9.0555,9.0915,9.0555,9.0555,3000.0
2011-04-08 11:00:00,10.06,10.06,9.99,10.02,5200.0,9.0555,9.0555,8.9924,9.0194,5200.0
2011-04-08 11:30:00,10.02,10.05,10.02,10.03,1600.0,9.0194,9.0465,9.0194,9.0284,1600.0
2011-04-08 12:00:00,10.02,10.02,10.01,10.01,1400.0,9.0194,9.0194,9.0104,9.0104,1400.0
2011-04-08 12:30:00,10.04,10.04,10.02,10.02,1800.0,9.0374,9.0374,9.0194,9.0194,1800.0
2011-04-08 13:00:00,10.02,10.02,10.02,10.02,200.0,9.0194,9.0194,9.0194,9.0194,200.0
2011-04-08 13:30:00,10.04,10.04,10.03,10.03,1800.0,9.0374,9.0374,9.0284,9.0284,1800.0
2011-04-08 14:00:00,10.03,10.06,10.03,10.05,4400.0,9.0284,9.0555,9.0284,9.0465,4400.0
2011-04-08 14:30:00,10.04,10.05,10.03,10.03,5600.0,9.0374,9.0465,9.0284,9.0284,5600.0
2011-04-08 15:00:00,10.04,10.04,10.03,10.04,5400.0,9.0374,9.0374,9.0284,9.0374,5400.0
2011-04-08 15:30:00,10.04,10.09,10.04,10.06,10200.0,9.0374,9.0825,9.0374,9.0555,10200.0
2011-04-11 09:30:00,10.07,10.08,10.03,10.04,3600.0,9.0645,9.0735,9.0284,9.0374,3600.0
2011-04-11 10:00:00,10.01,10.04,10.01,10.01,2200.0,9.0104,9.0374,9.0104,9.0104,2200.0
2011-04-11 10:30:00,10.04,10.05,10.04,10.05,400.0,9.0374,9.0465,9.0374,9.0465,400.0
2011-04-11 11:00:00,10.06,10.13,10.06,10.09,6000.0,9.0555,9.1185,9.0555,9.0825,6000.0
2011-04-11 11:30:00,10.06,10.08,10.04,10.04,2800.0,9.0555,9.0735,9.0374,9.0374,2800.0
2011-04-11 12:00:00,10.04,10.04,10.04,10.04,600.0,9.0374,9.0374,9.0374,9.0374,600.0
2011-04-11 12:30:00,10.04,10.12,10.03,10.11,13600.0,9.0374,9.1095,9.0284,9.1005,13600.0
2011-04-11 13:00:00,10.12,10.12,10.08,10.1,6600.0,9.1095,9.1095,9.0735,9.0915,6600.0
2011-04-11 13:30:00,10.09,10.1,10.03,10.04,10400.0,9.0825,9.0915,9.0284,9.0374,10400.0
2011-04-11 14:00:00,10.03,10.07,10.02,10.06,4800.0,9.0284,9.0645,9.0194,9.0555,4800.0
2011-04-11 14:30:00,10.08,10.09,10.05,10.06,3000.0,9.0735,9.0825,9.0465,9.0555,3000.0
2011-04-11 15:00:00,10.06,10.08,10.03,10.06,3800.0,9.0555,9.0735,9.0284,9.0555,3800.0
2011-04-11 15:30:00,10.08,10.11,10.05,10.05,9600.0,9.0735,9.1005,9.0465,9.0465,9600.0
2011-04-12 09:30:00,10.0,10.05,10.0,10.04,9400.0,9.0014,9.0465,9.0014,9.0374,9400.0
2011-04-12 10:00:00,10.01,10.02,9.97,10.02,14200.0,9.0104,9.0194,8.9744,9.0194,14200.0
2011-04-12 10:30:00,10.01,10.01,9.97,9.97,8800.0,9.0104,9.0104,8.9744,8.9744,8800.0
2011-04-12 11:00:00,9.99,10.03,9.98,9.99,8600.0,8.9924,9.0284,8.9834,8.9924,8600.0
2011-04-12 11:30:00,10.01,10.05,10.01,10.03,9200.0,9.0104,9.0465,9.0104,9.0284,9200.0
2011-04-12 12:00:00,10.02,10.04,10.02,10.03,2400.0,9.0194,9.0374,9.0194,9.0284,2400.0
2011-04-12 12:30:00,10.04,10.09,10.01,10.05,11000.0,9.0374,9.0825,9.0104,9.0465,11000.0
2011-04-12 13:00:00,10.03,10.03,10.02,10.02,1800.0,9.0284,9.0284,9.0194,9.0194,1800.0
2011-04-12 13:30:00,10.03,10.05,10.02,10.04,8600.0,9.0284,9.0465,9.0194,9.0374,8600.0
2011-04-12 14:00:00,10.04,10.05,10.01,10.04,7800.0,9.0374,9.0465,9.0104,9.0374,7800.0
2011-04-12 14:30:00,10.03,10.04,10.02,10.03,5600.0,9.0284,9.0374,9.0194,9.0284,5600.0
2011-04-12 15:00:00,10.03,10.03,10.0,10.01,3400.0,9.0284,9.0284,9.0014,9.0104,3400.0
2011-04-12 15:30:00,10.0,10.03,10.0,10.01,16600.0,9.0014,9.0284,9.0014,9.0104,16600.0
2011-04-13 09:30:00,10.02,10.12,10.02,10.04,4200.0,9.0194,9.1095,9.0194,9.0374,4200.0
2011-04-13 10:00:00,10.05,10.06,10.03,10.06,5000.0,9.0465,9.0555,9.0284,9.0555,5000.0
2011-04-13 10:30:00,10.06,10.07,10.03,10.06,3000.0,9.0555,9.0645,9.0284,9.0555,3000.0
2011-04-13 11:00:00,10.06,10.06,10.04,10.05,5400.0,9.0555,9.0555,9.0374,9.0465,5400.0
2011-04-13 11:30:00,10.05,10.06,10.04,10.04,6600.0,9.0465,9.0555,9.0374,9.0374,6600.0
2011-04-13 12:00:00,10.04,10.06,10.04,10.05,3200.0,9.0374,9.0555,9.0374,9.0465,3200.0
2011-04-13 12:30:00,10.05,10.08,10.05,10.06,13400.0,9.0465,9.0735,9.0465,9.0555,13400.0
2011-04-13 13:00:00,10.06,10.09,10.05,10.05,6200.0,9.0555,9.0825,9.0465,9.0465,6200.0
2011-04-13 13:30:00,10.05,10.05,10.04,10.04,5200.0,9.0465,9.0465,9.0374,9.0374,5200.0
2011-04-13 14:00:00,10.08,10.1,10.04,10.05,3800.0,9.0735,9.0915,9.0374,9.0465,3800.0
2011-04-13 14:30:00,10.05,10.1,10.05,10.09,1600.0,9.0465,9.0915,9.0465,9.0825,1600.0
2011-04-13 15:00:00,10.11,10.11,10.06,10.06,800.0,9.1005,9.1005,9.0555,9.0555,800.0
2011-04-13 15:30:00,10.06,10.06,10.05,10.05,5200.0,9.0555,9.0555,9.0465,9.0465,5200.0
2011-04-14 09:30:00,10.04,10.04,10.0,10.01,25600.0,9.0374,9.0374,9.0014,9.0104,25600.0
2011-04-14 10:00:00,10.04,10.04,10.02,10.03,35200.0,9.0374,9.0374,9.0194,9.0284,35200.0
2011-04-14 10:30:00,10.03,10.06,10.01,10.04,50200.0,9.0284,9.0555,9.0104,9.0374,50200.0
2011-04-14 11:00:00,10.03,10.04,10.03,10.03,1800.0,9.0284,9.0374,9.0284,9.0284,1800.0
2011-04-14 11:30:00,10.03,10.05,10.03,10.05,3400.0,9.0284,9.0465,9.0284,9.0465,3400.0
2011-04-14 12:00:00,10.09,10.09,10.08,10.08,1000.0,9.0825,9.0825,9.0735,9.0735,1000.0
2011-04-14 12:30:00,10.08,10.1,10.08,10.1,4000.0,9.0735,9.0915,9.0735,9.0915,4000.0
2011-04-14 13:00:00,10.1,10.1,10.05,10.06,1600.0,9.0915,9.0915,9.0465,9.0555,1600.0
2011-04-14 13:30:00,10.06,10.08,10.06,10.06,2000.0,9.0555,9.0735,9.0555,9.0555,2000.0
2011-04-14 14:00:00,10.07,10.1,10.07,10.1,2000.0,9.0645,9.0915,9.0645,9.0915,2000.0
2011-04-14 14:30:00,10.1,10.1,10.06,10.06,7600.0,9.0915,9.0915,9.0555,9.0555,7600.0
2011-04-14 15:00:00,10.06,10.09,10.06,10.09,18600.0,9.0555,9.0825,9.0555,9.0825,18600.0
2011-04-14 15:30:00,10.08,10.12,10.06,10.11,38600.0,9.0735,9.1095,9.0555,9.1005,38600.0
2011-04-15 09:30:00,10.04,10.14,10.04,10.11,22800.0,9.0374,9.1275,9.0374,9.1005,22800.0
2011-04-15 10:00:00,10.11,10.13,10.11,10.12,1800.0,9.1005,9.1185,9.1005,9.1095,1800.0
2011-04-15 10:30:00,10.13,10.13,10.09,10.11,1400.0,9.1185,9.1185,9.0825,9.1005,1400.0
2011-04-15 11:00:00,10.11,10.11,10.09,10.11,5000.0,9.1005,9.1005,9.0825,9.1005,5000.0
2011-04-15 11:30:00,10.12,10.21,10.12,10.21,4200.0,9.1095,9.1905,9.1095,9.1905,4200.0
2011-04-15 12:00:00,10.21,10.24,10.21,10.24,1000.0,9.1905,9.2175,9.1905,9.2175,1000.0
2011-04-15 12:30:00,10.22,10.24,10.22,10.22,1600.0,9.1995,9.2175,9.1995,9.1995,1600.0
2011-04-15 13:00:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-04-15 13:30:00,10.22,10.22,10.22,10.22,0.0,9.1995,9.1995,9.1995,9.1995,0.0
2011-04-15 14:00:00,10.2,10.2,10.15,10.18,6200.0,9.1815,9.1815,9.1365,9.1635,6200.0
2011-04-15 14:30:00,10.2,10.2,10.18,10.2,1400.0,9.1815,9.1815,9.1635,9.1815,1400.0
2011-04-15 15:00:00,10.21,10.21,10.15,10.17,4000.0,9.1905,9.1905,9.1365,9.1545,4000.0
2011-04-15 15:30:00,10.15,10.17,10.13,10.15,11000.0,9.1365,9.1545,9.1185,9.1365,11000.0
2011-04-18 09:30:00,10.08,10.08,9.96,10.01,10000.0,9.0735,9.0735,8.9654,9.0104,10000.0
2011-04-18 10:00:00,10.0,10.03,9.99,9.99,13600.0,9.0014,9.0284,8.9924,8.9924,13600.0
2011-04-18 10:30:00,10.0,10.01,9.97,9.99,13000.0,9.0014,9.0104,8.9744,8.9924,13000.0
2011-04-18 11:00:00,10.01,10.01,9.99,10.01,2600.0,9.0104,9.0104,8.9924,9.0104,2600.0
2011-04-18 11:30:00,10.01,10.01,9.99,10.0,4200.0,9.0104,9.0104,8.9924,9.0014,4200.0
2011-04-18 12:00:00,10.0,10.02,9.99,10.0,9000.0,9.0014,9.0194,8.9924,9.0014,9000.0
2011-04-18 12:30:00,10.0,10.03,9.96,10.01,12800.0,9.0014,9.0284,8.9654,9.0104,12800.0
2011-04-18 13:00:00,10.0,10.0,9.99,9.99,4600.0,9.0014,9.0014,8.9924,8.9924,4600.0
2011-04-18 13:30:00,9.97,10.0,9.95,10.0,7400.0,8.9744,9.0014,8.9564,9.0014,7400.0
2011-04-18 14:00:00,9.99,9.99,9.97,9.97,5000.0,8.9924,8.9924,8.9744,8.9744,5000.0
2011-04-18 14:30:00,9.97,9.97,9.92,9.93,13600.0,8.9744,8.9744,8.9294,8.9384,13600.0
2011-04-18 15:00:00,9.93,10.02,9.92,10.02,6800.0,8.9384,9.0194,8.9294,9.0194,6800.0
2011-04-18 15:30:00,10.02,10.02,9.97,10.01,15800.0,9.0194,9.0194,8.9744,9.0104,15800.0
2011-04-19 09:30:00,10.03,10.03,9.99,10.0,1400.0,9.0284,9.0284,8.9924,9.0014,1400.0
2011-04-19 10:00:00,9.99,9.99,9.91,9.91,12000.0,8.9924,8.9924,8.9204,8.9204,12000.0
2011-04-19 10:30:00,9.91,9.91,9.83,9.88,17200.0,8.9204,8.9204,8.8484,8.8934,17200.0
2011-04-19 11:00:00,9.88,9.88,9.86,9.86,6000.0,8.8934,8.8934,8.8754,8.8754,6000.0
2011-04-19 11:30:00,9.87,9.88,9.87,9.88,3000.0,8.8844,8.8934,8.8844,8.8934,3000.0
2011-04-19 12:00:00,9.88,9.88,9.87,9.88,5200.0,8.8934,8.8934,8.8844,8.8934,5200.0
2011-04-19 12:30:00,9.88,9.92,9.87,9.92,6400.0,8.8934,8.9294,8.8844,8.9294,6400.0
2011-04-19 13:00:00,9.9,9.95,9.9,9.95,6000.0,8.9114,8.9564,8.9114,8.9564,6000.0
2011-04-19 13:30:00,9.95,10.06,9.95,10.02,11400.0,8.9564,9.0555,8.9564,9.0194,11400.0
2011-04-19 14:00:00,10.03,10.03,10.0,10.02,1400.0,9.0284,9.0284,9.0014,9.0194,1400.0
2011-04-19 14:30:00,9.99,9.99,9.95,9.95,3000.0,8.9924,8.9924,8.9564,8.9564,3000.0
2011-04-19 15:00:00,9.94,9.96,9.94,9.96,2000.0,8.9474,8.9654,8.9474,8.9654,2000.0
2011-04-19 15:30:00,9.95,10.01,9.95,10.01,13400.0,8.9564,9.0104,8.9564,9.0104,13400.0
2011-04-20 09:30:00,10.1,10.14,10.1,10.14,1400.0,9.0915,9.1275,9.0915,9.1275,1400.0
2011-04-20 10:00:00,10.09,10.15,10.08,10.15,1200.0,9.0825,9.1365,9.0735,9.1365,1200.0
2011-04-20 10:30:00,10.16,10.16,10.1,10.1,4800.0,9.1455,9.1455,9.0915,9.0915,4800.0
2011-04-20 11:00:00,10.12,10.13,10.12,10.12,2000.0,9.1095,9.1185,9.1095,9.1095,2000.0
2011-04-20 11:30:00,10.11,10.12,10.11,10.12,2400.0,9.1005,9.1095,9.1005,9.1095,2400.0
2011-04-20 12:00:00,10.1,10.1,10.1,10.1,200.0,9.0915,9.0915,9.0915,9.0915,200.0
2011-04-20 12:30:00,10.09,10.1,10.08,10.08,800.0,9.0825,9.0915,9.0735,9.0735,800.0
2011-04-20 13:00:00,10.08,10.11,10.05,10.08,2200.0,9.0735,9.1005,9.0465,9.0735,2200.0
2011-04-20 13:30:00,10.05,10.08,10.05,10.08,1400.0,9.0465,9.0735,9.0465,9.0735,1400.0
2011-04-20 14:00:00,10.03,10.08,10.03,10.08,600.0,9.0284,9.0735,9.0284,9.0735,600.0
2011-04-20 14:30:00,10.08,10.11,10.06,10.08,1200.0,9.0735,9.1005,9.0555,9.0735,1200.0
2011-04-20 15:00:00,10.07,10.12,10.07,10.12,1600.0,9.0645,9.1095,9.0645,9.1095,1600.0
2011-04-20 15:30:00,10.11,10.12,10.1,10.12,20600.0,9.1005,9.1095,9.0915,9.1095,20600.0
2011-04-21 09:30:00,10.2,10.2,10.05,10.09,5200.0,9.1815,9.1815,9.0465,9.0825,5200.0
2011-04-21 10:00:00,10.09,10.09,10.06,10.06,2800.0,9.0825,9.0825,9.0555,9.0555,2800.0
2011-04-21 10:30:00,10.06,10.06,10.03,10.03,2800.0,9.0555,9.0555,9.0284,9.0284,2800.0
2011-04-21 11:00:00,10.05,10.06,10.05,10.06,2600.0,9.0465,9.0555,9.0465,9.0555,2600.0
2011-04-21 11:30:00,10.05,10.05,10.01,10.02,5800.0,9.0465,9.0465,9.0104,9.0194,5800.0
2011-04-21 12:00:00,10.0,10.04,10.0,10.04,2600.0,9.0014,9.0374,9.0014,9.0374,2600.0
2011-04-21 12:30:00,10.04,10.04,10.04,10.04,1800.0,9.0374,9.0374,9.0374,9.0374,1800.0
2011-04-21 13:00:00,10.05,10.05,10.0,10.01,7600.0,9.0465,9.0465,9.0014,9.0104,7600.0
2011-04-21 13:30:00,10.01,10.03,9.99,10.03,6400.0,9.0104,9.0284,8.9924,9.0284,6400.0
2011-04-21 14:00:00,10.03,10.07,10.03,10.06,5000.0,9.0284,9.0645,9.0284,9.0555,5000.0
2011-04-21 14:30:00,10.06,10.06,10.02,10.02,7400.0,9.0555,9.0555,9.0194,9.0194,7400.0
2011-04-21 15:00:00,10.03,10.08,10.03,10.08,5800.0,9.0284,9.0735,9.0284,9.0735,5800.0
2011-04-21 15:30:00,10.08,10.13,10.08,10.13,8400.0,9.0735,9.1185,9.0735,9.1185,8400.0
2011-04-25 09:30:00,10.11,10.11,10.02,10.02,3200.0,9.1005,9.1005,9.0194,9.0194,3200.0
2011-04-25 10:00:00,10.06,10.06,9.97,10.01,6400.0,9.0555,9.0555,8.9744,9.0104,6400.0
2011-04-25 10:30:00,10.01,10.04,9.95,10.03,15000.0,9.0104,9.0374,8.9564,9.0284,15000.0
2011-04-25 11:00:00,10.03,10.04,10.01,10.01,7000.0,9.0284,9.0374,9.0104,9.0104,7000.0
2011-04-25 11:30:00,10.03,10.06,10.02,10.04,5600.0,9.0284,9.0555,9.0194,9.0374,5600.0
2011-04-25 12:00:00,10.04,10.04,10.03,10.03,600.0,9.0374,9.0374,9.0284,9.0284,600.0
2011-04-25 12:30:00,10.04,10.05,10.04,10.04,600.0,9.0374,9.0465,9.0374,9.0374,600.0
2011-04-25 13:00:00,10.05,10.08,10.04,10.08,5000.0,9.0465,9.0735,9.0374,9.0735,5000.0
2011-04-25 13:30:00,10.08,10.09,10.07,10.07,3400.0,9.0735,9.0825,9.0645,9.0645,3400.0
2011-04-25 14:00:00,10.09,10.13,10.08,10.11,11200.0,9.0825,9.1185,9.0735,9.1005,11200.0
2011-04-25 14:30:00,10.13,10.13,10.1,10.11,4200.0,9.1185,9.1185,9.0915,9.1005,4200.0
2011-04-25 15:00:00,10.11,10.11,10.06,10.07,8800.0,9.1005,9.1005,9.0555,9.0645,8800.0
2011-04-25 15:30:00,10.07,10.14,10.07,10.13,24400.0,9.0645,9.1275,9.0645,9.1185,24400.0
2011-04-26 10:00:00,10.15,10.16,10.13,10.13,2000.0,9.1365,9.1455,9.1185,9.1185,2000.0
2011-04-26 10:30:00,10.14,10.14,10.04,10.05,61600.0,9.1275,9.1275,9.0374,9.0465,61600.0
2011-04-26 11:00:00,10.04,10.04,9.99,10.01,49800.0,9.0374,9.0374,8.9924,9.0104,49800.0
2011-04-26 11:30:00,10.01,10.01,10.0,10.01,25600.0,9.0104,9.0104,9.0014,9.0104,25600.0
2011-04-26 12:00:00,10.01,10.01,9.99,10.0,27200.0,9.0104,9.0104,8.9924,9.0014,27200.0
2011-04-26 12:30:00,10.0,10.01,10.0,10.0,32400.0,9.0014,9.0104,9.0014,9.0014,32400.0
2011-04-26 13:00:00,10.0,10.0,9.99,9.99,12600.0,9.0014,9.0014,8.9924,8.9924,12600.0
2011-04-26 13:30:00,9.99,10.0,9.99,9.99,34800.0,8.9924,9.0014,8.9924,8.9924,34800.0
2011-04-26 14:00:00,10.0,10.0,9.99,9.99,27600.0,9.0014,9.0014,8.9924,8.9924,27600.0
2011-04-26 14:30:00,10.0,10.0,9.98,9.99,28400.0,9.0014,9.0014,8.9834,8.9924,28400.0
2011-04-26 15:00:00,9.99,10.01,9.99,10.01,42400.0,8.9924,9.0104,8.9924,9.0104,42400.0
2011-04-26 15:30:00,10.0,10.02,10.0,10.01,25600.0,9.0014,9.0194,9.0014,9.0104,25600.0
2011-04-27 09:30:00,10.0,10.03,10.0,10.01,18800.0,9.0014,9.0284,9.0014,9.0104,18800.0
2011-04-27 10:00:00,10.0,10.01,9.94,9.95,23800.0,9.0014,9.0104,8.9474,8.9564,23800.0
2011-04-27 10:30:00,9.97,9.98,9.93,9.97,29000.0,8.9744,8.9834,8.9384,8.9744,29000.0
2011-04-27 11:00:00,9.97,10.01,9.97,9.99,5400.0,8.9744,9.0104,8.9744,8.9924,5400.0
2011-04-27 11:30:00,9.99,10.04,9.99,10.02,2800.0,8.9924,9.0374,8.9924,9.0194,2800.0
2011-04-27 12:00:00,10.01,10.02,9.99,10.02,9400.0,9.0104,9.0194,8.9924,9.0194,9400.0
2011-04-27 12:30:00,10.03,10.05,9.99,10.02,7600.0,9.0284,9.0465,8.9924,9.0194,7600.0
2011-04-27 13:00:00,10.03,10.04,10.01,10.02,6000.0,9.0284,9.0374,9.0104,9.0194,6000.0
2011-04-27 13:30:00,10.01,10.01,9.97,10.01,6200.0,9.0104,9.0104,8.9744,9.0104,6200.0
2011-04-27 14:00:00,10.04,10.05,10.0,10.03,8800.0,9.0374,9.0465,9.0014,9.0284,8800.0
2011-04-27 14:30:00,10.04,10.05,9.99,10.02,19200.0,9.0374,9.0465,8.9924,9.0194,19200.0
2011-04-27 15:00:00,10.02,10.03,9.98,10.02,15600.0,9.0194,9.0284,8.9834,9.0194,15600.0
2011-04-27 15:30:00,10.02,10.03,10.0,10.03,17400.0,9.0194,9.0284,9.0014,9.0284,17400.0
2011-04-28 09:30:00,9.99,10.05,9.93,10.0,3600.0,8.9924,9.0465,8.9384,9.0014,3600.0
2011-04-28 10:00:00,10.02,10.02,10.0,10.01,3400.0,9.0194,9.0194,9.0014,9.0104,3400.0
2011-04-28 10:30:00,10.01,10.01,9.99,10.01,2600.0,9.0104,9.0104,8.9924,9.0104,2600.0
2011-04-28 11:00:00,10.01,10.01,10.01,10.01,1000.0,9.0104,9.0104,9.0104,9.0104,1000.0
2011-04-28 11:30:00,9.99,9.99,9.95,9.97,4400.0,8.9924,8.9924,8.9564,8.9744,4400.0
2011-04-28 12:00:00,9.99,10.0,9.99,10.0,400.0,8.9924,9.0014,8.9924,9.0014,400.0
2011-04-28 12:30:00,10.0,10.02,10.0,10.01,2400.0,9.0014,9.0194,9.0014,9.0104,2400.0
2011-04-28 13:00:00,10.0,10.01,9.97,10.01,11200.0,9.0014,9.0104,8.9744,9.0104,11200.0
2011-04-28 13:30:00,10.02,10.03,10.02,10.02,43800.0,9.0194,9.0284,9.0194,9.0194,43800.0
2011-04-28 14:00:00,10.02,10.03,10.01,10.03,10800.0,9.0194,9.0284,9.0104,9.0284,10800.0
2011-04-28 14:30:00,10.03,10.06,10.03,10.06,15800.0,9.0284,9.0555,9.0284,9.0555,15800.0
2011-04-28 15:00:00,10.06,10.09,10.06,10.09,2400.0,9.0555,9.0825,9.0555,9.0825,2400.0
2011-04-28 15:30:00,10.09,10.1,10.05,10.09,7600.0,9.0825,9.0915,9.0465,9.0825,7600.0
2011-04-29 09:30:00,10.11,10.13,10.0,10.0,11800.0,9.1005,9.1185,9.0014,9.0014,11800.0
2011-04-29 10:00:00,9.99,10.06,9.99,10.06,1600.0,8.9924,9.0555,8.9924,9.0555,1600.0
2011-04-29 10:30:00,10.09,10.13,10.09,10.13,2600.0,9.0825,9.1185,9.0825,9.1185,2600.0
2011-04-29 11:00:00,10.13,10.13,10.13,10.13,1400.0,9.1185,9.1185,9.1185,9.1185,1400.0
2011-04-29 11:30:00,10.13,10.18,10.13,10.14,9600.0,9.1185,9.1635,9.1185,9.1275,9600.0
2011-04-29 12:00:00,10.16,10.16,10.13,10.13,5200.0,9.1455,9.1455,9.1185,9.1185,5200.0
2011-04-29 12:30:00,10.15,10.21,10.15,10.21,2400.0,9.1365,9.1905,9.1365,9.1905,2400.0
2011-04-29 13:00:00,10.21,10.22,10.21,10.22,800.0,9.1905,9.1995,9.1905,9.1995,800.0
2011-04-29 13:30:00,10.22,10.22,10.19,10.2,3000.0,9.1995,9.1995,9.1725,9.1815,3000.0
2011-04-29 14:00:00,10.18,10.19,10.16,10.18,3400.0,9.1635,9.1725,9.1455,9.1635,3400.0
2011-04-29 14:30:00,10.19,10.2,10.15,10.2,4200.0,9.1725,9.1815,9.1365,9.1815,4200.0
2011-04-29 15:00:00,10.2,10.28,10.18,10.26,14400.0,9.1815,9.2535,9.1635,9.2355,14400.0
2011-04-29 15:30:00,10.24,10.29,10.19,10.2,73400.0,9.2175,9.2625,9.1725,9.1815,73400.0
2011-05-02 09:30:00,10.21,10.21,10.06,10.06,6200.0,9.1905,9.1905,9.0555,9.0555,6200.0
2011-05-02 10:00:00,10.07,10.15,10.04,10.13,9400.0,9.0645,9.1365,9.0374,9.1185,9400.0
2011-05-02 10:30:00,10.13,10.15,10.09,10.11,6600.0,9.1185,9.1365,9.0825,9.1005,6600.0
2011-05-02 11:00:00,10.09,10.1,10.02,10.02,9000.0,9.0825,9.0915,9.0194,9.0194,9000.0
2011-05-02 11:30:00,10.02,10.06,9.99,10.03,20400.0,9.0194,9.0555,8.9924,9.0284,20400.0
2011-05-02 12:00:00,10.03,10.04,9.99,10.01,9800.0,9.0284,9.0374,8.9924,9.0104,9800.0
2011-05-02 12:30:00,10.0,10.04,9.99,10.03,19800.0,9.0014,9.0374,8.9924,9.0284,19800.0
2011-05-02 13:00:00,10.03,10.03,10.01,10.01,5200.0,9.0284,9.0284,9.0104,9.0104,5200.0
2011-05-02 13:30:00,10.01,10.01,9.97,9.99,6200.0,9.0104,9.0104,8.9744,8.9924,6200.0
2011-05-02 14:00:00,9.99,10.02,9.99,10.0,8000.0,8.9924,9.0194,8.9924,9.0014,8000.0
2011-05-02 14:30:00,10.0,10.03,9.99,10.01,9600.0,9.0014,9.0284,8.9924,9.0104,9600.0
2011-05-02 15:00:00,10.02,10.05,10.02,10.04,24200.0,9.0194,9.0465,9.0194,9.0374,24200.0
2011-05-02 15:30:00,10.04,10.08,10.03,10.04,41600.0,9.0374,9.0735,9.0284,9.0374,41600.0
2011-05-03 09:30:00,10.0,10.04,9.99,9.99,6400.0,9.0014,9.0374,8.9924,8.9924,6400.0
2011-05-03 10:00:00,10.01,10.04,9.99,9.99,6600.0,9.0104,9.0374,8.9924,8.9924,6600.0
2011-05-03 10:30:00,10.0,10.04,9.99,10.03,8600.0,9.0014,9.0374,8.9924,9.0284,8600.0
2011-05-03 11:00:00,10.05,10.08,10.03,10.03,8200.0,9.0465,9.0735,9.0284,9.0284,8200.0
2011-05-03 11:30:00,10.02,10.1,10.0,10.0,6800.0,9.0194,9.0915,9.0014,9.0014,6800.0
2011-05-03 12:00:00,10.01,10.01,9.99,10.01,9800.0,9.0104,9.0104,8.9924,9.0104,9800.0
2011-05-03 12:30:00,10.0,10.06,9.99,10.0,8000.0,9.0014,9.0555,8.9924,9.0014,8000.0
2011-05-03 13:00:00,10.0,10.04,9.99,10.01,10800.0,9.0014,9.0374,8.9924,9.0104,10800.0
2011-05-03 13:30:00,9.97,10.03,9.97,10.0,9000.0,8.9744,9.0284,8.9744,9.0014,9000.0
2011-05-03 14:00:00,10.01,10.01,9.99,10.01,11200.0,9.0104,9.0104,8.9924,9.0104,11200.0
2011-05-03 14:30:00,10.01,10.01,9.99,9.99,6800.0,9.0104,9.0104,8.9924,8.9924,6800.0
2011-05-03 15:00:00,9.99,9.99,9.99,9.99,4000.0,8.9924,8.9924,8.9924,8.9924,4000.0
2011-05-03 15:30:00,10.01,10.03,9.99,10.0,11200.0,9.0104,9.0284,8.9924,9.0014,11200.0
2011-05-04 09:30:00,9.99,10.0,9.99,10.0,3400.0,8.9924,9.0014,8.9924,9.0014,3400.0
2011-05-04 10:00:00,9.99,10.0,9.96,10.0,19000.0,8.9924,9.0014,8.9654,9.0014,19000.0
2011-05-04 10:30:00,10.0,10.0,9.95,10.0,11600.0,9.0014,9.0014,8.9564,9.0014,11600.0
2011-05-04 11:00:00,9.99,10.02,9.99,10.01,8800.0,8.9924,9.0194,8.9924,9.0104,8800.0
2011-05-04 11:30:00,10.0,10.03,10.0,10.03,8000.0,9.0014,9.0284,9.0014,9.0284,8000.0
2011-05-04 12:00:00,10.03,10.03,10.02,10.03,6600.0,9.0284,9.0284,9.0194,9.0284,6600.0
2011-05-04 12:30:00,10.03,10.05,10.03,10.05,6600.0,9.0284,9.0465,9.0284,9.0465,6600.0
2011-05-04 13:00:00,10.05,10.11,10.05,10.1,8200.0,9.0465,9.1005,9.0465,9.0915,8200.0
2011-05-04 13:30:00,10.11,10.19,10.11,10.18,12400.0,9.1005,9.1725,9.1005,9.1635,12400.0
2011-05-04 14:00:00,10.16,10.19,10.11,10.18,12000.0,9.1455,9.1725,9.1005,9.1635,12000.0
2011-05-04 14:30:00,10.19,10.23,10.18,10.18,13000.0,9.1725,9.2085,9.1635,9.1635,13000.0
2011-05-04 15:00:00,10.18,10.18,10.13,10.13,8400.0,9.1635,9.1635,9.1185,9.1185,8400.0
2011-05-04 15:30:00,10.13,10.13,10.07,10.08,13000.0,9.1185,9.1185,9.0645,9.0735,13000.0
2011-05-05 09:30:00,9.99,10.04,9.95,10.01,7000.0,8.9924,9.0374,8.9564,9.0104,7000.0
2011-05-05 10:00:00,10.03,10.06,9.99,10.0,17400.0,9.0284,9.0555,8.9924,9.0014,17400.0
2011-05-05 10:30:00,10.0,10.05,10.0,10.0,4200.0,9.0014,9.0465,9.0014,9.0014,4200.0
2011-05-05 11:00:00,10.01,10.03,10.0,10.03,6000.0,9.0104,9.0284,9.0014,9.0284,6000.0
2011-05-05 11:30:00,10.03,10.14,10.03,10.14,6800.0,9.0284,9.1275,9.0284,9.1275,6800.0
2011-05-05 12:00:00,10.12,10.16,10.12,10.12,5600.0,9.1095,9.1455,9.1095,9.1095,5600.0
2011-05-05 12:30:00,10.12,10.12,10.05,10.06,5200.0,9.1095,9.1095,9.0465,9.0555,5200.0
2011-05-05 13:00:00,10.05,10.05,10.03,10.03,3800.0,9.0465,9.0465,9.0284,9.0284,3800.0
2011-05-05 13:30:00,10.03,10.05,10.02,10.05,6600.0,9.0284,9.0465,9.0194,9.0465,6600.0
2011-05-05 14:00:00,10.04,10.04,10.0,10.04,5600.0,9.0374,9.0374,9.0014,9.0374,5600.0
2011-05-05 14:30:00,10.04,10.06,10.01,10.01,3600.0,9.0374,9.0555,9.0104,9.0104,3600.0
2011-05-05 15:00:00,10.0,10.01,9.97,10.0,22800.0,9.0014,9.0104,8.9744,9.0014,22800.0
2011-05-05 15:30:00,9.99,10.01,9.99,10.0,17200.0,8.9924,9.0104,8.9924,9.0014,17200.0
2011-05-06 09:30:00,10.03,10.16,10.02,10.16,8200.0,9.0284,9.1455,9.0194,9.1455,8200.0
2011-05-06 10:00:00,10.17,10.22,10.17,10.22,4600.0,9.1545,9.1995,9.1545,9.1995,4600.0
2011-05-06 10:30:00,10.2,10.26,10.2,10.24,22800.0,9.1815,9.2355,9.1815,9.2175,22800.0
2011-05-06 11:00:00,10.23,10.28,10.23,10.28,8800.0,9.2085,9.2535,9.2085,9.2535,8800.0
2011-05-06 11:30:00,10.28,10.3,10.24,10.27,10600.0,9.2535,9.2715,9.2175,9.2445,10600.0
2011-05-06 12:00:00,10.27,10.27,10.22,10.26,3800.0,9.2445,9.2445,9.1995,9.2355,3800.0
2011-05-06 12:30:00,10.24,10.24,10.2,10.2,5800.0,9.2175,9.2175,9.1815,9.1815,5800.0
2011-05-06 13:00:00,10.2,10.29,10.19,10.24,19400.0,9.1815,9.2625,9.1725,9.2175,19400.0
2011-05-06 13:30:00,10.27,10.27,10.24,10.26,7200.0,9.2445,9.2445,9.2175,9.2355,7200.0
2011-05-06 14:00:00,10.24,10.28,10.24,10.24,33800.0,9.2175,9.2535,9.2175,9.2175,33800.0
2011-05-06 14:30:00,10.24,10.25,10.21,10.24,13600.0,9.2175,9.2265,9.1905,9.2175,13600.0
2011-05-06 15:00:00,10.24,10.24,10.23,10.23,3600.0,9.2175,9.2175,9.2085,9.2085,3600.0
2011-05-06 15:30:00,10.24,10.26,10.24,10.25,23000.0,9.2175,9.2355,9.2175,9.2265,23000.0
2011-05-09 09:30:00,10.25,10.25,10.18,10.22,3800.0,9.2265,9.2265,9.1635,9.1995,3800.0
2011-05-09 10:00:00,10.22,10.22,10.21,10.22,2000.0,9.1995,9.1995,9.1905,9.1995,2000.0
2011-05-09 10:30:00,10.2,10.27,10.19,10.26,2400.0,9.1815,9.2445,9.1725,9.2355,2400.0
2011-05-09 11:00:00,10.27,10.3,10.27,10.29,2600.0,9.2445,9.2715,9.2445,9.2625,2600.0
2011-05-09 11:30:00,10.29,10.34,10.28,10.3,5400.0,9.2625,9.3075,9.2535,9.2715,5400.0
2011-05-09 12:00:00,10.3,10.31,10.28,10.28,5600.0,9.2715,9.2805,9.2535,9.2535,5600.0
2011-05-09 12:30:00,10.27,10.28,10.27,10.28,600.0,9.2445,9.2535,9.2445,9.2535,600.0
2011-05-09 13:00:00,10.29,10.29,10.29,10.29,400.0,9.2625,9.2625,9.2625,9.2625,400.0
2011-05-09 13:30:00,10.29,10.29,10.29,10.29,200.0,9.2625,9.2625,9.2625,9.2625,200.0
2011-05-09 14:00:00,10.29,10.29,10.29,10.29,2400.0,9.2625,9.2625,9.2625,9.2625,2400.0
2011-05-09 14:30:00,10.29,10.29,10.24,10.24,9000.0,9.2625,9.2625,9.2175,9.2175,9000.0
2011-05-09 15:00:00,10.25,10.25,10.19,10.2,13200.0,9.2265,9.2265,9.1725,9.1815,13200.0
2011-05-09 15:30:00,10.2,10.3,10.17,10.2,40200.0,9.1815,9.2715,9.1545,9.1815,40200.0
2011-05-10 09:30:00,9.83,10.37,9.83,10.28,31400.0,8.8484,9.3345,8.8484,9.2535,31400.0
2011-05-10 10:00:00,10.23,10.27,10.18,10.24,6200.0,9.2085,9.2445,9.1635,9.2175,6200.0
2011-05-10 10:30:00,10.24,10.24,10.2,10.21,4400.0,9.2175,9.2175,9.1815,9.1905,4400.0
2011-05-10 11:00:00,10.21,10.21,10.15,10.19,7600.0,9.1905,9.1905,9.1365,9.1725,7600.0
2011-05-10 11:30:00,10.19,10.31,10.19,10.3,9600.0,9.1725,9.2805,9.1725,9.2715,9600.0
2011-05-10 12:00:00,10.3,10.3,10.29,10.3,1800.0,9.2715,9.2715,9.2625,9.2715,1800.0
2011-05-10 12:30:00,10.29,10.3,10.27,10.3,1600.0,9.2625,9.2715,9.2445,9.2715,1600.0
2011-05-10 13:00:00,10.3,10.3,10.3,10.3,0.0,9.2715,9.2715,9.2715,9.2715,0.0
2011-05-10 13:30:00,10.29,10.29,10.24,10.24,7000.0,9.2625,9.2625,9.2175,9.2175,7000.0
2011-05-10 14:00:00,10.24,10.24,10.21,10.21,3400.0,9.2175,9.2175,9.1905,9.1905,3400.0
2011-05-10 14:30:00,10.24,10.25,10.22,10.22,2800.0,9.2175,9.2265,9.1995,9.1995,2800.0
2011-05-10 15:00:00,10.24,10.25,10.21,10.21,10200.0,9.2175,9.2265,9.1905,9.1905,10200.0
2011-05-10 15:30:00,10.21,10.21,10.09,10.15,27000.0,9.1905,9.1905,9.0825,9.1365,27000.0
2011-05-11 09:30:00,10.3,10.3,10.25,10.3,16600.0,9.2715,9.2715,9.2265,9.2715,16600.0
2011-05-11 10:00:00,10.3,10.34,10.24,10.29,24400.0,9.2715,9.3075,9.2175,9.2625,24400.0
2011-05-11 10:30:00,10.3,10.3,10.22,10.3,8400.0,9.2715,9.2715,9.1995,9.2715,8400.0
2011-05-11 11:00:00,10.29,10.29,10.26,10.27,4600.0,9.2625,9.2625,9.2355,9.2445,4600.0
2011-05-11 11:30:00,10.27,10.28,10.27,10.28,9000.0,9.2445,9.2535,9.2445,9.2535,9000.0
2011-05-11 12:00:00,10.27,10.28,10.12,10.2,16600.0,9.2445,9.2535,9.1095,9.1815,16600.0
2011-05-11 12:30:00,10.2,10.25,10.2,10.21,11000.0,9.1815,9.2265,9.1815,9.1905,11000.0
2011-05-11 13:00:00,10.24,10.24,10.2,10.2,4400.0,9.2175,9.2175,9.1815,9.1815,4400.0
2011-05-11 13:30:00,10.2,10.2,10.15,10.15,9600.0,9.1815,9.1815,9.1365,9.1365,9600.0
2011-05-11 14:00:00,10.15,10.18,10.15,10.18,2400.0,9.1365,9.1635,9.1365,9.1635,2400.0
2011-05-11 14:30:00,10.18,10.22,10.18,10.19,2600.0,9.1635,9.1995,9.1635,9.1725,2600.0
2011-05-11 15:00:00,10.17,10.23,10.17,10.22,2600.0,9.1545,9.2085,9.1545,9.1995,2600.0
2011-05-11 15:30:00,10.22,10.24,10.22,10.22,23000.0,9.1995,9.2175,9.1995,9.1995,23000.0
2011-05-12 09:30:00,10.13,10.21,9.87,9.95,51400.0,9.1185,9.1905,8.8844,8.9564,51400.0
2011-05-12 10:00:00,9.95,10.03,9.94,9.97,18200.0,8.9564,9.0284,8.9474,8.9744,18200.0
2011-05-12 10:30:00,9.97,9.99,9.96,9.96,4400.0,8.9744,8.9924,8.9654,8.9654,4400.0
2011-05-12 11:00:00,9.96,10.01,9.96,10.01,8600.0,8.9654,9.0104,8.9654,9.0104,8600.0
2011-05-12 11:30:00,10.0,10.01,9.93,9.94,38600.0,9.0014,9.0104,8.9384,8.9474,38600.0
2011-05-12 12:00:00,9.94,9.95,9.92,9.93,16200.0,8.9474,8.9564,8.9294,8.9384,16200.0
2011-05-12 12:30:00,9.94,9.94,9.9,9.9,4400.0,8.9474,8.9474,8.9114,8.9114,4400.0
2011-05-12 13:00:00,9.9,9.94,9.9,9.92,6200.0,8.9114,8.9474,8.9114,8.9294,6200.0
2011-05-12 13:30:00,9.92,9.97,9.92,9.96,5000.0,8.9294,8.9744,8.9294,8.9654,5000.0
2011-05-12 14:00:00,9.96,9.99,9.96,9.97,7200.0,8.9654,8.9924,8.9654,8.9744,7200.0
2011-05-12 14:30:00,9.97,10.01,9.97,9.99,15400.0,8.9744,9.0104,8.9744,8.9924,15400.0
2011-05-12 15:00:00,10.0,10.04,9.99,10.03,24800.0,9.0014,9.0374,8.9924,9.0284,24800.0
2011-05-12 15:30:00,10.03,10.03,9.97,9.99,44800.0,9.0284,9.0284,8.9744,8.9924,44800.0
2011-05-13 09:30:00,9.95,9.98,9.95,9.97,2000.0,8.9564,8.9834,8.9564,8.9744,2000.0
2011-05-13 10:00:00,9.95,9.99,9.92,9.96,3600.0,8.9564,8.9924,8.9294,8.9654,3600.0
2011-05-13 10:30:00,9.97,9.99,9.93,9.93,12800.0,8.9744,8.9924,8.9384,8.9384,12800.0
2011-05-13 11:00:00,9.93,9.93,9.85,9.89,16000.0,8.9384,8.9384,8.8664,8.9024,16000.0
2011-05-13 11:30:00,9.9,9.92,9.9,9.91,9200.0,8.9114,8.9294,8.9114,8.9204,9200.0
2011-05-13 12:00:00,9.91,9.91,9.83,9.87,7800.0,8.9204,8.9204,8.8484,8.8844,7800.0
2011-05-13 12:30:00,9.88,9.88,9.78,9.87,19600.0,8.8934,8.8934,8.8034,8.8844,19600.0
2011-05-13 13:00:00,9.84,9.87,9.81,9.87,5400.0,8.8574,8.8844,8.8304,8.8844,5400.0
2011-05-13 13:30:00,9.88,9.88,9.86,9.86,2600.0,8.8934,8.8934,8.8754,8.8754,2600.0
2011-05-13 14:00:00,9.87,9.92,9.85,9.9,4400.0,8.8844,8.9294,8.8664,8.9114,4400.0
2011-05-13 14:30:00,9.91,9.91,9.88,9.88,3200.0,8.9204,8.9204,8.8934,8.8934,3200.0
2011-05-13 15:00:00,9.89,9.89,9.87,9.87,10000.0,8.9024,8.9024,8.8844,8.8844,10000.0
2011-05-13 15:30:00,9.87,9.88,9.86,9.87,26200.0,8.8844,8.8934,8.8754,8.8844,26200.0
2011-05-16 09:30:00,9.83,9.83,9.75,9.78,1800.0,8.8484,8.8484,8.7764,8.8034,1800.0
2011-05-16 10:00:00,9.81,9.81,9.79,9.8,3200.0,8.8304,8.8304,8.8124,8.8214,3200.0
2011-05-16 10:30:00,9.8,9.84,9.8,9.81,3000.0,8.8214,8.8574,8.8214,8.8304,3000.0
2011-05-16 11:00:00,9.81,9.82,9.78,9.81,10000.0,8.8304,8.8394,8.8034,8.8304,10000.0
2011-05-16 11:30:00,9.8,9.81,9.79,9.8,10200.0,8.8214,8.8304,8.8124,8.8214,10200.0
2011-05-16 12:00:00,9.81,9.83,9.8,9.81,23000.0,8.8304,8.8484,8.8214,8.8304,23000.0
2011-05-16 12:30:00,9.81,9.83,9.8,9.8,7000.0,8.8304,8.8484,8.8214,8.8214,7000.0
2011-05-16 13:00:00,9.8,9.83,9.79,9.83,12400.0,8.8214,8.8484,8.8124,8.8484,12400.0
2011-05-16 13:30:00,9.82,9.84,9.8,9.84,14400.0,8.8394,8.8574,8.8214,8.8574,14400.0
2011-05-16 14:00:00,9.82,9.83,9.81,9.81,14400.0,8.8394,8.8484,8.8304,8.8304,14400.0
2011-05-16 14:30:00,9.81,9.9,9.81,9.84,15000.0,8.8304,8.9114,8.8304,8.8574,15000.0
2011-05-16 15:00:00,9.85,9.85,9.81,9.81,7000.0,8.8664,8.8664,8.8304,8.8304,7000.0
2011-05-16 15:30:00,9.81,9.82,9.75,9.76,51200.0,8.8304,8.8394,8.7764,8.7854,51200.0
2011-05-17 09:30:00,9.71,9.71,9.65,9.69,2800.0,8.7404,8.7404,8.6864,8.7224,2800.0
2011-05-17 10:00:00,9.68,9.72,9.68,9.72,1600.0,8.7134,8.7494,8.7134,8.7494,1600.0
2011-05-17 10:30:00,9.72,9.72,9.66,9.67,1600.0,8.7494,8.7494,8.6954,8.7044,1600.0
2011-05-17 11:00:00,9.69,9.69,9.64,9.68,4800.0,8.7224,8.7224,8.6774,8.7134,4800.0
2011-05-17 11:30:00,9.68,9.69,9.63,9.66,3000.0,8.7134,8.7224,8.6684,8.6954,3000.0
2011-05-17 12:00:00,9.66,9.7,9.66,9.7,3000.0,8.6954,8.7314,8.6954,8.7314,3000.0
2011-05-17 12:30:00,9.72,9.73,9.72,9.72,2000.0,8.7494,8.7584,8.7494,8.7494,2000.0
2011-05-17 13:00:00,9.72,9.74,9.72,9.74,400.0,8.7494,8.7674,8.7494,8.7674,400.0
2011-05-17 13:30:00,9.73,9.74,9.73,9.74,600.0,8.7584,8.7674,8.7584,8.7674,600.0
2011-05-17 14:00:00,9.72,9.74,9.7,9.72,4000.0,8.7494,8.7674,8.7314,8.7494,4000.0
2011-05-17 14:30:00,9.72,9.77,9.72,9.74,2400.0,8.7494,8.7944,8.7494,8.7674,2400.0
2011-05-17 15:00:00,9.74,9.74,9.71,9.72,4800.0,8.7674,8.7674,8.7404,8.7494,4800.0
2011-05-17 15:30:00,9.71,9.72,9.7,9.71,11000.0,8.7404,8.7494,8.7314,8.7404,11000.0
2011-05-18 09:30:00,9.38,9.87,9.38,9.71,3800.0,8.4434,8.8844,8.4434,8.7404,3800.0
2011-05-18 10:00:00,9.7,9.7,9.69,9.69,2000.0,8.7314,8.7314,8.7224,8.7224,2000.0
2011-05-18 10:30:00,9.72,9.72,9.7,9.71,800.0,8.7494,8.7494,8.7314,8.7404,800.0
2011-05-18 11:00:00,9.7,9.81,9.7,9.77,10200.0,8.7314,8.8304,8.7314,8.7944,10200.0
2011-05-18 11:30:00,9.78,9.81,9.77,9.8,6000.0,8.8034,8.8304,8.7944,8.8214,6000.0
2011-05-18 12:00:00,9.82,9.82,9.81,9.81,2200.0,8.8394,8.8394,8.8304,8.8304,2200.0
2011-05-18 12:30:00,9.81,9.83,9.81,9.81,600.0,8.8304,8.8484,8.8304,8.8304,600.0
2011-05-18 13:00:00,9.81,9.85,9.8,9.81,4800.0,8.8304,8.8664,8.8214,8.8304,4800.0
2011-05-18 13:30:00,9.81,9.85,9.81,9.83,4800.0,8.8304,8.8664,8.8304,8.8484,4800.0
2011-05-18 14:00:00,9.84,9.93,9.83,9.9,18200.0,8.8574,8.9384,8.8484,8.9114,18200.0
2011-05-18 14:30:00,9.92,9.95,9.88,9.88,4400.0,8.9294,8.9564,8.8934,8.8934,4400.0
2011-05-18 15:00:00,9.88,9.91,9.87,9.89,2600.0,8.8934,8.9204,8.8844,8.9024,2600.0
2011-05-18 15:30:00,9.88,9.88,9.86,9.87,7400.0,8.8934,8.8934,8.8754,8.8844,7400.0
2011-05-19 09:30:00,9.92,9.95,9.83,9.94,4000.0,8.9294,8.9564,8.8484,8.9474,4000.0
2011-05-19 10:00:00,9.94,9.95,9.9,9.9,5800.0,8.9474,8.9564,8.9114,8.9114,5800.0
2011-05-19 10:30:00,9.9,9.9,9.77,9.79,12600.0,8.9114,8.9114,8.7944,8.8124,12600.0
2011-05-19 11:00:00,9.77,9.81,9.77,9.81,2200.0,8.7944,8.8304,8.7944,8.8304,2200.0
2011-05-19 11:30:00,9.8,9.83,9.78,9.79,4600.0,8.8214,8.8484,8.8034,8.8124,4600.0
2011-05-19 12:00:00,9.79,9.84,9.79,9.83,600.0,8.8124,8.8574,8.8124,8.8484,600.0
2011-05-19 12:30:00,9.84,9.85,9.84,9.85,1000.0,8.8574,8.8664,8.8574,8.8664,1000.0
2011-05-19 13:00:00,9.87,9.93,9.87,9.9,2000.0,8.8844,8.9384,8.8844,8.9114,2000.0
2011-05-19 13:30:00,9.92,9.94,9.85,9.86,10600.0,8.9294,8.9474,8.8664,8.8754,10600.0
2011-05-19 14:00:00,9.86,9.9,9.85,9.86,7200.0,8.8754,8.9114,8.8664,8.8754,7200.0
2011-05-19 14:30:00,9.85,9.86,9.83,9.85,4000.0,8.8664,8.8754,8.8484,8.8664,4000.0
2011-05-19 15:00:00,9.85,9.85,9.85,9.85,600.0,8.8664,8.8664,8.8664,8.8664,600.0
2011-05-19 15:30:00,9.84,9.88,9.83,9.85,9800.0,8.8574,8.8934,8.8484,8.8664,9800.0
2011-05-20 09:30:00,9.43,9.8,9.43,9.76,20200.0,8.4884,8.8214,8.4884,8.7854,20200.0
2011-05-20 10:00:00,9.77,9.85,9.77,9.81,18000.0,8.7944,8.8664,8.7944,8.8304,18000.0
2011-05-20 10:30:00,9.83,9.85,9.76,9.76,4000.0,8.8484,8.8664,8.7854,8.7854,4000.0
2011-05-20 11:00:00,9.76,9.77,9.76,9.76,2000.0,8.7854,8.7944,8.7854,8.7854,2000.0
2011-05-20 11:30:00,9.77,9.79,9.74,9.79,4600.0,8.7944,8.8124,8.7674,8.8124,4600.0
2011-05-20 12:00:00,9.8,9.84,9.8,9.81,2800.0,8.8214,8.8574,8.8214,8.8304,2800.0
2011-05-20 12:30:00,9.81,9.81,9.77,9.78,28000.0,8.8304,8.8304,8.7944,8.8034,28000.0
2011-05-20 13:00:00,9.78,9.78,9.76,9.76,20200.0,8.8034,8.8034,8.7854,8.7854,20200.0
2011-05-20 13:30:00,9.77,9.79,9.75,9.75,40800.0,8.7944,8.8124,8.7764,8.7764,40800.0
2011-05-20 14:00:00,9.75,9.77,9.74,9.77,5800.0,8.7764,8.7944,8.7674,8.7944,5800.0
2011-05-20 14:30:00,9.77,9.81,9.75,9.75,18800.0,8.7944,8.8304,8.7764,8.7764,18800.0
2011-05-20 15:00:00,9.76,9.78,9.76,9.77,1400.0,8.7854,8.8034,8.7854,8.7944,1400.0
2011-05-20 15:30:00,9.77,9.78,9.74,9.74,6000.0,8.7944,8.8034,8.7674,8.7674,6000.0
2011-05-23 09:30:00,9.66,9.66,9.55,9.55,1200.0,8.6954,8.6954,8.5964,8.5964,1200.0
2011-05-23 10:00:00,9.53,9.54,9.47,9.54,2000.0,8.5784,8.5874,8.5244,8.5874,2000.0
2011-05-23 10:30:00,9.54,9.54,9.49,9.52,1600.0,8.5874,8.5874,8.5424,8.5694,1600.0
2011-05-23 11:00:00,9.51,9.52,9.47,9.49,5000.0,8.5604,8.5694,8.5244,8.5424,5000.0
2011-05-23 11:30:00,9.49,9.49,9.42,9.42,6800.0,8.5424,8.5424,8.4794,8.4794,6800.0
2011-05-23 12:00:00,9.42,9.42,9.38,9.38,4600.0,8.4794,8.4794,8.4434,8.4434,4600.0
2011-05-23 12:30:00,9.38,9.39,9.36,9.39,4400.0,8.4434,8.4524,8.4254,8.4524,4400.0
2011-05-23 13:00:00,9.37,9.38,9.34,9.35,8600.0,8.4344,8.4434,8.4073,8.4164,8600.0
2011-05-23 13:30:00,9.35,9.36,9.34,9.35,2000.0,8.4164,8.4254,8.4073,8.4164,2000.0
2011-05-23 14:00:00,9.33,9.39,9.33,9.39,3400.0,8.3983,8.4524,8.3983,8.4524,3400.0
2011-05-23 14:30:00,9.39,9.45,9.39,9.42,4400.0,8.4524,8.5064,8.4524,8.4794,4400.0
2011-05-23 15:00:00,9.43,9.47,9.43,9.47,3200.0,8.4884,8.5244,8.4884,8.5244,3200.0
2011-05-23 15:30:00,9.47,9.47,9.35,9.37,29000.0,8.5244,8.5244,8.4164,8.4344,29000.0
2011-05-24 09:30:00,9.4,9.43,9.23,9.32,6200.0,8.4614,8.4884,8.3083,8.3893,6200.0
2011-05-24 10:00:00,9.35,9.39,9.35,9.38,13600.0,8.4164,8.4524,8.4164,8.4434,13600.0
2011-05-24 10:30:00,9.37,9.38,9.37,9.37,9800.0,8.4344,8.4434,8.4344,8.4344,9800.0
2011-05-24 11:00:00,9.38,9.42,9.37,9.37,6000.0,8.4434,8.4794,8.4344,8.4344,6000.0
2011-05-24 11:30:00,9.37,9.38,9.37,9.38,4800.0,8.4344,8.4434,8.4344,8.4434,4800.0
2011-05-24 12:00:00,9.37,9.4,9.37,9.4,6600.0,8.4344,8.4614,8.4344,8.4614,6600.0
2011-05-24 12:30:00,9.39,9.39,9.38,9.38,1800.0,8.4524,8.4524,8.4434,8.4434,1800.0
2011-05-24 13:00:00,9.4,9.4,9.38,9.39,3000.0,8.4614,8.4614,8.4434,8.4524,3000.0
2011-05-24 13:30:00,9.38,9.4,9.38,9.4,1400.0,8.4434,8.4614,8.4434,8.4614,1400.0
2011-05-24 14:00:00,9.42,9.49,9.4,9.47,20800.0,8.4794,8.5424,8.4614,8.5244,20800.0
2011-05-24 14:30:00,9.47,9.54,9.41,9.52,26600.0,8.5244,8.5874,8.4704,8.5694,26600.0
2011-05-24 15:00:00,9.53,9.57,9.52,9.57,12600.0,8.5784,8.6144,8.5694,8.6144,12600.0
2011-05-24 15:30:00,9.58,9.6,9.51,9.51,31400.0,8.6234,8.6414,8.5604,8.5604,31400.0
2011-05-25 09:30:00,9.5,9.56,9.42,9.56,13000.0,8.5514,8.6054,8.4794,8.6054,13000.0
2011-05-25 10:00:00,9.57,9.6,9.49,9.5,16400.0,8.6144,8.6414,8.5424,8.5514,16400.0
2011-05-25 10:30:00,9.49,9.49,9.45,9.47,6800.0,8.5424,8.5424,8.5064,8.5244,6800.0
2011-05-25 11:00:00,9.49,9.53,9.47,9.51,20400.0,8.5424,8.5784,8.5244,8.5604,20400.0
2011-05-25 11:30:00,9.51,9.54,9.51,9.53,9000.0,8.5604,8.5874,8.5604,8.5784,9000.0
2011-05-25 12:00:00,9.53,9.53,9.51,9.51,2200.0,8.5784,8.5784,8.5604,8.5604,2200.0
2011-05-25 12:30:00,9.52,9.54,9.52,9.54,2000.0,8.5694,8.5874,8.5694,8.5874,2000.0
2011-05-25 13:00:00,9.53,9.53,9.5,9.51,9800.0,8.5784,8.5784,8.5514,8.5604,9800.0
2011-05-25 13:30:00,9.5,9.5,9.5,9.5,13600.0,8.5514,8.5514,8.5514,8.5514,13600.0
2011-05-25 14:00:00,9.5,9.53,9.5,9.51,4800.0,8.5514,8.5784,8.5514,8.5604,4800.0
2011-05-25 14:30:00,9.51,9.54,9.5,9.54,16800.0,8.5604,8.5874,8.5514,8.5874,16800.0
2011-05-25 15:00:00,9.56,9.58,9.56,9.56,2200.0,8.6054,8.6234,8.6054,8.6054,2200.0
2011-05-25 15:30:00,9.56,9.6,9.56,9.58,9000.0,8.6054,8.6414,8.6054,8.6234,9000.0
2011-05-26 09:30:00,9.55,9.61,9.49,9.51,11600.0,8.5964,8.6504,8.5424,8.5604,11600.0
2011-05-26 10:00:00,9.53,9.53,9.47,9.47,5800.0,8.5784,8.5784,8.5244,8.5244,5800.0
2011-05-26 10:30:00,9.49,9.5,9.46,9.46,3200.0,8.5424,8.5514,8.5154,8.5154,3200.0
2011-05-26 11:00:00,9.44,9.47,9.44,9.47,24400.0,8.4974,8.5244,8.4974,8.5244,24400.0
2011-05-26 11:30:00,9.46,9.47,9.44,9.46,3600.0,8.5154,8.5244,8.4974,8.5154,3600.0
2011-05-26 12:00:00,9.46,9.46,9.42,9.43,3600.0,8.5154,8.5154,8.4794,8.4884,3600.0
2011-05-26 12:30:00,9.42,9.47,9.42,9.46,2400.0,8.4794,8.5244,8.4794,8.5154,2400.0
2011-05-26 13:00:00,9.47,9.56,9.46,9.56,9200.0,8.5244,8.6054,8.5154,8.6054,9200.0
2011-05-26 13:30:00,9.56,9.56,9.55,9.55,800.0,8.6054,8.6054,8.5964,8.5964,800.0
2011-05-26 14:00:00,9.55,9.63,9.55,9.63,2800.0,8.5964,8.6684,8.5964,8.6684,2800.0
2011-05-26 14:30:00,9.64,9.64,9.61,9.62,2400.0,8.6774,8.6774,8.6504,8.6594,2400.0
2011-05-26 15:00:00,9.63,9.63,9.59,9.63,1800.0,8.6684,8.6684,8.6324,8.6684,1800.0
2011-05-26 15:30:00,9.63,9.67,9.63,9.65,9600.0,8.6684,8.7044,8.6684,8.6864,9600.0
2011-05-27 09:30:00,9.71,9.71,9.64,9.65,1800.0,8.7404,8.7404,8.6774,8.6864,1800.0
2011-05-27 10:00:00,9.65,9.65,9.63,9.63,1400.0,8.6864,8.6864,8.6684,8.6684,1400.0
2011-05-27 10:30:00,9.65,9.65,9.63,9.65,2000.0,8.6864,8.6864,8.6684,8.6864,2000.0
2011-05-27 11:00:00,9.65,9.65,9.63,9.63,1600.0,8.6864,8.6864,8.6684,8.6684,1600.0
2011-05-27 11:30:00,9.6,9.63,9.59,9.63,1200.0,8.6414,8.6684,8.6324,8.6684,1200.0
2011-05-27 12:00:00,9.63,9.63,9.61,9.61,2000.0,8.6684,8.6684,8.6504,8.6504,2000.0
2011-05-27 12:30:00,9.62,9.62,9.62,9.62,200.0,8.6594,8.6594,8.6594,8.6594,200.0
2011-05-27 13:00:00,9.62,9.62,9.62,9.62,200.0,8.6594,8.6594,8.6594,8.6594,200.0
2011-05-27 13:30:00,9.61,9.62,9.61,9.62,600.0,8.6504,8.6594,8.6504,8.6594,600.0
2011-05-27 14:00:00,9.63,9.65,9.63,9.65,1600.0,8.6684,8.6864,8.6684,8.6864,1600.0
2011-05-27 14:30:00,9.65,9.65,9.61,9.61,2600.0,8.6864,8.6864,8.6504,8.6504,2600.0
2011-05-27 15:00:00,9.61,9.61,9.59,9.59,4000.0,8.6504,8.6504,8.6324,8.6324,4000.0
2011-05-27 15:30:00,9.6,9.65,9.6,9.65,6600.0,8.6414,8.6864,8.6414,8.6864,6600.0
2011-05-31 09:30:00,9.71,9.72,9.67,9.71,2800.0,8.7404,8.7494,8.7044,8.7404,2800.0
2011-05-31 10:00:00,9.7,9.71,9.65,9.69,3400.0,8.7314,8.7404,8.6864,8.7224,3400.0
2011-05-31 10:30:00,9.68,9.72,9.67,9.72,24000.0,8.7134,8.7494,8.7044,8.7494,24000.0
2011-05-31 11:00:00,9.74,9.74,9.74,9.74,1000.0,8.7674,8.7674,8.7674,8.7674,1000.0
2011-05-31 11:30:00,9.75,9.78,9.74,9.76,15800.0,8.7764,8.8034,8.7674,8.7854,15800.0
2011-05-31 12:00:00,9.74,9.76,9.72,9.73,5400.0,8.7674,8.7854,8.7494,8.7584,5400.0
2011-05-31 12:30:00,9.72,9.75,9.72,9.75,1400.0,8.7494,8.7764,8.7494,8.7764,1400.0
2011-05-31 13:00:00,9.76,9.78,9.76,9.78,4200.0,8.7854,8.8034,8.7854,8.8034,4200.0
2011-05-31 13:30:00,9.78,9.78,9.77,9.78,6800.0,8.8034,8.8034,8.7944,8.8034,6800.0
2011-05-31 14:00:00,9.78,9.78,9.77,9.78,4000.0,8.8034,8.8034,8.7944,8.8034,4000.0
2011-05-31 14:30:00,9.78,9.78,9.77,9.78,3200.0,8.8034,8.8034,8.7944,8.8034,3200.0
2011-05-31 15:00:00,9.78,9.78,9.77,9.78,9000.0,8.8034,8.8034,8.7944,8.8034,9000.0
2011-05-31 15:30:00,9.76,9.79,9.76,9.78,34800.0,8.7854,8.8124,8.7854,8.8034,34800.0
2011-06-01 09:30:00,9.71,9.9,9.71,9.86,25400.0,8.7404,8.9114,8.7404,8.8754,25400.0
2011-06-01 10:00:00,9.86,9.88,9.84,9.87,18000.0,8.8754,8.8934,8.8574,8.8844,18000.0
2011-06-01 10:30:00,9.87,9.87,9.86,9.87,5000.0,8.8844,8.8844,8.8754,8.8844,5000.0
2011-06-01 11:00:00,9.87,9.88,9.82,9.84,4600.0,8.8844,8.8934,8.8394,8.8574,4600.0
2011-06-01 11:30:00,9.84,9.84,9.79,9.8,2200.0,8.8574,8.8574,8.8124,8.8214,2200.0
2011-06-01 12:00:00,9.79,9.79,9.67,9.67,12800.0,8.8124,8.8124,8.7044,8.7044,12800.0
2011-06-01 12:30:00,9.68,9.7,9.63,9.7,22600.0,8.7134,8.7314,8.6684,8.7314,22600.0
2011-06-01 13:00:00,9.7,9.71,9.63,9.64,5600.0,8.7314,8.7404,8.6684,8.6774,5600.0
2011-06-01 13:30:00,9.63,9.65,9.62,9.65,4600.0,8.6684,8.6864,8.6594,8.6864,4600.0
2011-06-01 14:00:00,9.65,9.66,9.63,9.64,3800.0,8.6864,8.6954,8.6684,8.6774,3800.0
2011-06-01 14:30:00,9.63,9.67,9.63,9.64,3600.0,8.6684,8.7044,8.6684,8.6774,3600.0
2011-06-01 15:00:00,9.63,9.65,9.62,9.63,5200.0,8.6684,8.6864,8.6594,8.6684,5200.0
2011-06-01 15:30:00,9.65,9.67,9.6,9.62,29400.0,8.6864,8.7044,8.6414,8.6594,29400.0
2011-06-02 09:30:00,9.61,9.67,9.5,9.63,9600.0,8.6504,8.7044,8.5514,8.6684,9600.0
2011-06-02 10:00:00,9.62,9.62,9.59,9.59,3000.0,8.6594,8.6594,8.6324,8.6324,3000.0
2011-06-02 10:30:00,9.58,9.62,9.58,9.6,2800.0,8.6234,8.6594,8.6234,8.6414,2800.0
2011-06-02 11:00:00,9.6,9.6,9.58,9.6,2400.0,8.6414,8.6414,8.6234,8.6414,2400.0
2011-06-02 11:30:00,9.56,9.57,9.54,9.54,1600.0,8.6054,8.6144,8.5874,8.5874,1600.0
2011-06-02 12:00:00,9.55,9.56,9.53,9.54,5000.0,8.5964,8.6054,8.5784,8.5874,5000.0
2011-06-02 12:30:00,9.53,9.54,9.53,9.54,400.0,8.5784,8.5874,8.5784,8.5874,400.0
2011-06-02 13:00:00,9.56,9.56,9.52,9.54,8200.0,8.6054,8.6054,8.5694,8.5874,8200.0
2011-06-02 13:30:00,9.53,9.54,9.51,9.54,6600.0,8.5784,8.5874,8.5604,8.5874,6600.0
2011-06-02 14:00:00,9.55,9.58,9.52,9.54,3200.0,8.5964,8.6234,8.5694,8.5874,3200.0
2011-06-02 14:30:00,9.54,9.6,9.54,9.6,1600.0,8.5874,8.6414,8.5874,8.6414,1600.0
2011-06-02 15:00:00,9.59,9.59,9.54,9.55,2600.0,8.6324,8.6324,8.5874,8.5964,2600.0
2011-06-02 15:30:00,9.56,9.69,9.54,9.65,59800.0,8.6054,8.7224,8.5874,8.6864,59800.0
2011-06-03 09:30:00,9.54,9.78,9.54,9.57,15000.0,8.5874,8.8034,8.5874,8.6144,15000.0
2011-06-03 10:00:00,9.56,9.58,9.54,9.56,8400.0,8.6054,8.6234,8.5874,8.6054,8400.0
2011-06-03 10:30:00,9.56,9.6,9.56,9.57,3800.0,8.6054,8.6414,8.6054,8.6144,3800.0
2011-06-03 11:00:00,9.57,9.58,9.54,9.55,7400.0,8.6144,8.6234,8.5874,8.5964,7400.0
2011-06-03 11:30:00,9.56,9.57,9.54,9.55,6600.0,8.6054,8.6144,8.5874,8.5964,6600.0
2011-06-03 12:00:00,9.56,9.56,9.53,9.54,9800.0,8.6054,8.6054,8.5784,8.5874,9800.0
2011-06-03 12:30:00,9.54,9.56,9.54,9.55,2200.0,8.5874,8.6054,8.5874,8.5964,2200.0
2011-06-03 13:00:00,9.55,9.55,9.53,9.53,2000.0,8.5964,8.5964,8.5784,8.5784,2000.0
2011-06-03 13:30:00,9.54,9.55,9.53,9.55,4600.0,8.5874,8.5964,8.5784,8.5964,4600.0
2011-06-03 14:00:00,9.54,9.56,9.5,9.52,9800.0,8.5874,8.6054,8.5514,8.5694,9800.0
2011-06-03 14:30:00,9.51,9.51,9.5,9.5,4400.0,8.5604,8.5604,8.5514,8.5514,4400.0
2011-06-03 15:00:00,9.5,9.52,9.5,9.51,5200.0,8.5514,8.5694,8.5514,8.5604,5200.0
2011-06-03 15:30:00,9.51,9.53,9.5,9.51,8800.0,8.5604,8.5784,8.5514,8.5604,8800.0
2011-06-06 09:30:00,9.5,9.66,9.5,9.59,27200.0,8.5514,8.6954,8.5514,8.6324,27200.0
2011-06-06 10:00:00,9.58,9.61,9.49,9.6,19800.0,8.6234,8.6504,8.5424,8.6414,19800.0
2011-06-06 10:30:00,9.6,9.61,9.54,9.54,6600.0,8.6414,8.6504,8.5874,8.5874,6600.0
2011-06-06 11:00:00,9.58,9.58,9.56,9.56,6000.0,8.6234,8.6234,8.6054,8.6054,6000.0
2011-06-06 11:30:00,9.55,9.56,9.55,9.55,4400.0,8.5964,8.6054,8.5964,8.5964,4400.0
2011-06-06 12:00:00,9.54,9.56,9.54,9.56,6200.0,8.5874,8.6054,8.5874,8.6054,6200.0
2011-06-06 12:30:00,9.56,9.56,9.54,9.55,5200.0,8.6054,8.6054,8.5874,8.5964,5200.0
2011-06-06 13:00:00,9.56,9.58,9.52,9.54,6600.0,8.6054,8.6234,8.5694,8.5874,6600.0
2011-06-06 13:30:00,9.53,9.53,9.53,9.53,400.0,8.5784,8.5784,8.5784,8.5784,400.0
2011-06-06 14:00:00,9.53,9.54,9.52,9.53,3200.0,8.5784,8.5874,8.5694,8.5784,3200.0
2011-06-06 14:30:00,9.53,9.53,9.5,9.52,4800.0,8.5784,8.5784,8.5514,8.5694,4800.0
2011-06-06 15:00:00,9.51,9.51,9.5,9.5,7400.0,8.5604,8.5604,8.5514,8.5514,7400.0
2011-06-06 15:30:00,9.51,9.52,9.47,9.5,29400.0,8.5604,8.5694,8.5244,8.5514,29400.0
2011-06-07 09:30:00,9.57,9.63,9.47,9.54,11600.0,8.6144,8.6684,8.5244,8.5874,11600.0
2011-06-07 10:00:00,9.56,9.58,9.54,9.55,4200.0,8.6054,8.6234,8.5874,8.5964,4200.0
2011-06-07 10:30:00,9.55,9.58,9.55,9.58,2400.0,8.5964,8.6234,8.5964,8.6234,2400.0
2011-06-07 11:00:00,9.56,9.56,9.5,9.52,4200.0,8.6054,8.6054,8.5514,8.5694,4200.0
2011-06-07 11:30:00,9.52,9.52,9.5,9.51,1200.0,8.5694,8.5694,8.5514,8.5604,1200.0
2011-06-07 12:00:00,9.5,9.54,9.5,9.54,7000.0,8.5514,8.5874,8.5514,8.5874,7000.0
2011-06-07 12:30:00,9.54,9.54,9.51,9.52,1800.0,8.5874,8.5874,8.5604,8.5694,1800.0
2011-06-07 13:00:00,9.53,9.55,9.52,9.54,4400.0,8.5784,8.5964,8.5694,8.5874,4400.0
2011-06-07 13:30:00,9.56,9.57,9.55,9.55,1800.0,8.6054,8.6144,8.5964,8.5964,1800.0
2011-06-07 14:00:00,9.56,9.56,9.5,9.51,16200.0,8.6054,8.6054,8.5514,8.5604,16200.0
2011-06-07 14:30:00,9.51,9.51,9.5,9.51,8800.0,8.5604,8.5604,8.5514,8.5604,8800.0
2011-06-07 15:00:00,9.53,9.54,9.51,9.52,13200.0,8.5784,8.5874,8.5604,8.5694,13200.0
2011-06-07 15:30:00,9.5,9.51,9.45,9.45,113400.0,8.5514,8.5604,8.5064,8.5064,113400.0
2011-06-08 09:30:00,9.44,9.51,9.37,9.51,23000.0,8.4974,8.5604,8.4344,8.5604,23000.0
2011-06-08 10:00:00,9.51,9.56,9.47,9.48,4800.0,8.5604,8.6054,8.5244,8.5334,4800.0
2011-06-08 10:30:00,9.51,9.51,9.44,9.47,9000.0,8.5604,8.5604,8.4974,8.5244,9000.0
2011-06-08 11:00:00,9.46,9.49,9.42,9.44,8400.0,8.5154,8.5424,8.4794,8.4974,8400.0
2011-06-08 11:30:00,9.43,9.43,9.4,9.41,6600.0,8.4884,8.4884,8.4614,8.4704,6600.0
2011-06-08 12:00:00,9.42,9.43,9.39,9.41,9800.0,8.4794,8.4884,8.4524,8.4704,9800.0
2011-06-08 12:30:00,9.41,9.45,9.41,9.45,6400.0,8.4704,8.5064,8.4704,8.5064,6400.0
2011-06-08 13:00:00,9.47,9.48,9.41,9.41,10200.0,8.5244,8.5334,8.4704,8.4704,10200.0
2011-06-08 13:30:00,9.41,9.43,9.4,9.41,11400.0,8.4704,8.4884,8.4614,8.4704,11400.0
2011-06-08 14:00:00,9.41,9.48,9.4,9.41,15200.0,8.4704,8.5334,8.4614,8.4704,15200.0
2011-06-08 14:30:00,9.41,9.44,9.41,9.42,9600.0,8.4704,8.4974,8.4704,8.4794,9600.0
2011-06-08 15:00:00,9.42,9.45,9.42,9.43,13000.0,8.4794,8.5064,8.4794,8.4884,13000.0
2011-06-08 15:30:00,9.43,9.54,9.43,9.48,128000.0,8.4884,8.5874,8.4884,8.5334,128000.0
2011-06-09 09:30:00,9.5,9.5,9.45,9.47,136600.0,8.5514,8.5514,8.5064,8.5244,136600.0
2011-06-09 10:00:00,9.47,9.48,9.38,9.38,78400.0,8.5244,8.5334,8.4434,8.4434,78400.0
2011-06-09 10:30:00,9.4,9.4,9.23,9.26,85600.0,8.4614,8.4614,8.3083,8.3353,85600.0
2011-06-09 11:00:00,9.27,9.37,9.25,9.35,17000.0,8.3443,8.4344,8.3263,8.4164,17000.0
2011-06-09 11:30:00,9.36,9.43,9.36,9.43,4400.0,8.4254,8.4884,8.4254,8.4884,4400.0
2011-06-09 12:00:00,9.43,9.43,9.43,9.43,200.0,8.4884,8.4884,8.4884,8.4884,200.0
2011-06-09 12:30:00,9.42,9.42,9.4,9.4,3200.0,8.4794,8.4794,8.4614,8.4614,3200.0
2011-06-09 13:00:00,9.4,9.4,9.4,9.4,200.0,8.4614,8.4614,8.4614,8.4614,200.0
2011-06-09 13:30:00,9.42,9.44,9.4,9.44,7400.0,8.4794,8.4974,8.4614,8.4974,7400.0
2011-06-09 14:00:00,9.43,9.44,9.42,9.44,14200.0,8.4884,8.4974,8.4794,8.4974,14200.0
2011-06-09 14:30:00,9.43,9.44,9.4,9.4,10800.0,8.4884,8.4974,8.4614,8.4614,10800.0
2011-06-09 15:00:00,9.4,9.4,9.36,9.36,7800.0,8.4614,8.4614,8.4254,8.4254,7800.0
2011-06-09 15:30:00,9.35,9.4,9.33,9.38,43200.0,8.4164,8.4614,8.3983,8.4434,43200.0
2011-06-10 09:30:00,9.35,9.36,9.27,9.3,2200.0,8.4164,8.4254,8.3443,8.3713,2200.0
2011-06-10 10:00:00,9.3,9.3,9.25,9.25,11600.0,8.3713,8.3713,8.3263,8.3263,11600.0
2011-06-10 10:30:00,9.26,9.28,9.25,9.25,15000.0,8.3353,8.3533,8.3263,8.3263,15000.0
2011-06-10 11:00:00,9.26,9.33,9.25,9.33,7600.0,8.3353,8.3983,8.3263,8.3983,7600.0
2011-06-10 11:30:00,9.31,9.33,9.28,9.31,5600.0,8.3803,8.3983,8.3533,8.3803,5600.0
2011-06-10 12:00:00,9.31,9.33,9.31,9.32,4000.0,8.3803,8.3983,8.3803,8.3893,4000.0
2011-06-10 12:30:00,9.31,9.36,9.31,9.34,7000.0,8.3803,8.4254,8.3803,8.4073,7000.0
2011-06-10 13:00:00,9.34,9.36,9.32,9.32,6400.0,8.4073,8.4254,8.3893,8.3893,6400.0
2011-06-10 13:30:00,9.32,9.32,9.25,9.26,29400.0,8.3893,8.3893,8.3263,8.3353,29400.0
2011-06-10 14:00:00,9.26,9.34,9.25,9.34,19800.0,8.3353,8.4073,8.3263,8.4073,19800.0
2011-06-10 14:30:00,9.34,9.34,9.26,9.28,10000.0,8.4073,8.4073,8.3353,8.3533,10000.0
2011-06-10 15:00:00,9.28,9.28,9.25,9.27,10200.0,8.3533,8.3533,8.3263,8.3443,10200.0
2011-06-10 15:30:00,9.27,9.27,9.25,9.27,55000.0,8.3443,8.3443,8.3263,8.3443,55000.0
2011-06-13 09:30:00,9.3,9.39,9.24,9.33,12800.0,8.3713,8.4524,8.3173,8.3983,12800.0
2011-06-13 10:00:00,9.33,9.33,9.25,9.27,7200.0,8.3983,8.3983,8.3263,8.3443,7200.0
2011-06-13 10:30:00,9.26,9.27,9.26,9.27,7800.0,8.3353,8.3443,8.3353,8.3443,7800.0
2011-06-13 11:00:00,9.27,9.4,9.24,9.4,33600.0,8.3443,8.4614,8.3173,8.4614,33600.0
2011-06-13 11:30:00,9.4,9.4,9.38,9.38,5200.0,8.4614,8.4614,8.4434,8.4434,5200.0
2011-06-13 12:00:00,9.38,9.39,9.33,9.33,11400.0,8.4434,8.4524,8.3983,8.3983,11400.0
2011-06-13 12:30:00,9.33,9.37,9.33,9.37,4000.0,8.3983,8.4344,8.3983,8.4344,4000.0
2011-06-13 13:00:00,9.37,9.37,9.31,9.36,15600.0,8.4344,8.4344,8.3803,8.4254,15600.0
2011-06-13 13:30:00,9.36,9.37,9.31,9.37,8600.0,8.4254,8.4344,8.3803,8.4344,8600.0
2011-06-13 14:00:00,9.37,9.42,9.37,9.41,12800.0,8.4344,8.4794,8.4344,8.4704,12800.0
2011-06-13 14:30:00,9.41,9.42,9.38,9.38,10000.0,8.4704,8.4794,8.4434,8.4434,10000.0
2011-06-13 15:00:00,9.38,9.38,9.32,9.33,6800.0,8.4434,8.4434,8.3893,8.3983,6800.0
2011-06-13 15:30:00,9.33,9.34,9.24,9.28,35200.0,8.3983,8.4073,8.3173,8.3533,35200.0
2011-06-14 09:30:00,9.34,9.41,9.34,9.34,4000.0,8.4073,8.4704,8.4073,8.4073,4000.0
2011-06-14 10:00:00,9.35,9.38,9.34,9.38,8200.0,8.4164,8.4434,8.4073,8.4434,8200.0
2011-06-14 10:30:00,9.38,9.5,9.38,9.5,14800.0,8.4434,8.5514,8.4434,8.5514,14800.0
2011-06-14 11:00:00,9.5,9.51,9.47,9.49,6200.0,8.5514,8.5604,8.5244,8.5424,6200.0
2011-06-14 11:30:00,9.5,9.5,9.47,9.49,6200.0,8.5514,8.5514,8.5244,8.5424,6200.0
2011-06-14 12:00:00,9.5,9.56,9.49,9.49,19800.0,8.5514,8.6054,8.5424,8.5424,19800.0
2011-06-14 12:30:00,9.49,9.49,9.47,9.47,5400.0,8.5424,8.5424,8.5244,8.5244,5400.0
2011-06-14 13:00:00,9.47,9.5,9.46,9.49,7000.0,8.5244,8.5514,8.5154,8.5424,7000.0
2011-06-14 13:30:00,9.49,9.5,9.43,9.44,10000.0,8.5424,8.5514,8.4884,8.4974,10000.0
2011-06-14 14:00:00,9.43,9.5,9.43,9.47,20800.0,8.4884,8.5514,8.4884,8.5244,20800.0
2011-06-14 14:30:00,9.47,9.51,9.47,9.5,22200.0,8.5244,8.5604,8.5244,8.5514,22200.0
2011-06-14 15:00:00,9.49,9.6,9.49,9.59,28600.0,8.5424,8.6414,8.5424,8.6324,28600.0
2011-06-14 15:30:00,9.58,9.59,9.5,9.52,33200.0,8.6234,8.6324,8.5514,8.5694,33200.0
2011-06-15 09:30:00,9.45,9.49,9.37,9.38,5200.0,8.5064,8.5424,8.4344,8.4434,5200.0
2011-06-15 10:00:00,9.38,9.38,9.35,9.38,5200.0,8.4434,8.4434,8.4164,8.4434,5200.0
2011-06-15 10:30:00,9.38,9.43,9.38,9.43,11400.0,8.4434,8.4884,8.4434,8.4884,11400.0
2011-06-15 11:00:00,9.43,9.46,9.42,9.46,4600.0,8.4884,8.5154,8.4794,8.5154,4600.0
2011-06-15 11:30:00,9.46,9.46,9.42,9.43,10000.0,8.5154,8.5154,8.4794,8.4884,10000.0
2011-06-15 12:00:00,9.43,9.46,9.36,9.36,4400.0,8.4884,8.5154,8.4254,8.4254,4400.0
2011-06-15 12:30:00,9.37,9.43,9.37,9.39,5200.0,8.4344,8.4884,8.4344,8.4524,5200.0
2011-06-15 13:00:00,9.4,9.44,9.4,9.44,7000.0,8.4614,8.4974,8.4614,8.4974,7000.0
2011-06-15 13:30:00,9.44,9.44,9.43,9.44,1600.0,8.4974,8.4974,8.4884,8.4974,1600.0
2011-06-15 14:00:00,9.43,9.47,9.43,9.45,10600.0,8.4884,8.5244,8.4884,8.5064,10600.0
2011-06-15 14:30:00,9.45,9.47,9.4,9.4,8600.0,8.5064,8.5244,8.4614,8.4614,8600.0
2011-06-15 15:00:00,9.4,9.4,9.36,9.36,10400.0,8.4614,8.4614,8.4254,8.4254,10400.0
2011-06-15 15:30:00,9.37,9.43,9.36,9.43,28400.0,8.4344,8.4884,8.4254,8.4884,28400.0
2011-06-16 09:30:00,9.43,9.49,9.4,9.47,7000.0,8.4884,8.5424,8.4614,8.5244,7000.0
2011-06-16 10:00:00,9.48,9.56,9.47,9.56,13600.0,8.5334,8.6054,8.5244,8.6054,13600.0
2011-06-16 10:30:00,9.56,9.67,9.56,9.65,13600.0,8.6054,8.7044,8.6054,8.6864,13600.0
2011-06-16 11:00:00,9.67,9.67,9.62,9.63,11400.0,8.7044,8.7044,8.6594,8.6684,11400.0
2011-06-16 11:30:00,9.63,9.63,9.58,9.58,16400.0,8.6684,8.6684,8.6234,8.6234,16400.0
2011-06-16 12:00:00,9.57,9.59,9.56,9.58,10400.0,8.6144,8.6324,8.6054,8.6234,10400.0
2011-06-16 12:30:00,9.58,9.58,9.53,9.55,10600.0,8.6234,8.6234,8.5784,8.5964,10600.0
2011-06-16 13:00:00,9.55,9.58,9.54,9.55,13800.0,8.5964,8.6234,8.5874,8.5964,13800.0
2011-06-16 13:30:00,9.55,9.56,9.48,9.48,9600.0,8.5964,8.6054,8.5334,8.5334,9600.0
2011-06-16 14:00:00,9.47,9.49,9.44,9.44,3600.0,8.5244,8.5424,8.4974,8.4974,3600.0
2011-06-16 14:30:00,9.46,9.54,9.46,9.49,15400.0,8.5154,8.5874,8.5154,8.5424,15400.0
2011-06-16 15:00:00,9.51,9.52,9.43,9.46,21800.0,8.5604,8.5694,8.4884,8.5154,21800.0
2011-06-16 15:30:00,9.45,9.49,9.45,9.47,51000.0,8.5064,8.5424,8.5064,8.5244,51000.0
2011-06-17 09:30:00,9.49,9.49,9.49,9.49,61400.0,8.5424,8.5424,8.5424,8.5424,61400.0
2011-06-17 10:00:00,9.47,9.51,9.43,9.43,3800.0,8.5244,8.5604,8.4884,8.4884,3800.0
2011-06-17 10:30:00,9.44,9.49,9.44,9.48,4600.0,8.4974,8.5424,8.4974,8.5334,4600.0
2011-06-17 11:00:00,9.49,9.49,9.46,9.47,3200.0,8.5424,8.5424,8.5154,8.5244,3200.0
2011-06-17 11:30:00,9.47,9.47,9.46,9.47,3800.0,8.5244,8.5244,8.5154,8.5244,3800.0
2011-06-17 12:00:00,9.47,9.49,9.47,9.47,5600.0,8.5244,8.5424,8.5244,8.5244,5600.0
2011-06-17 12:30:00,9.47,9.49,9.44,9.46,5600.0,8.5244,8.5424,8.4974,8.5154,5600.0
2011-06-17 13:00:00,9.47,9.47,9.41,9.42,1600.0,8.5244,8.5244,8.4704,8.4794,1600.0
2011-06-17 13:30:00,9.43,9.45,9.42,9.42,2600.0,8.4884,8.5064,8.4794,8.4794,2600.0
2011-06-17 14:00:00,9.4,9.42,9.4,9.42,1000.0,8.4614,8.4794,8.4614,8.4794,1000.0
2011-06-17 14:30:00,9.43,9.46,9.43,9.46,1600.0,8.4884,8.5154,8.4884,8.5154,1600.0
2011-06-17 15:00:00,9.45,9.45,9.35,9.43,6200.0,8.5064,8.5064,8.4164,8.4884,6200.0
2011-06-17 15:30:00,9.43,9.47,9.4,9.43,16800.0,8.4884,8.5244,8.4614,8.4884,16800.0
2011-06-20 09:30:00,9.24,9.46,9.24,9.45,3200.0,8.3173,8.5154,8.3173,8.5064,3200.0
2011-06-20 10:00:00,9.47,9.56,9.47,9.51,43800.0,8.5244,8.6054,8.5244,8.5604,43800.0
2011-06-20 10:30:00,9.51,9.51,9.46,9.47,10200.0,8.5604,8.5604,8.5154,8.5244,10200.0
2011-06-20 11:00:00,9.47,9.47,9.42,9.44,6400.0,8.5244,8.5244,8.4794,8.4974,6400.0
2011-06-20 11:30:00,9.45,9.47,9.35,9.35,49800.0,8.5064,8.5244,8.4164,8.4164,49800.0
2011-06-20 12:00:00,9.35,9.4,9.33,9.38,15200.0,8.4164,8.4614,8.3983,8.4434,15200.0
2011-06-20 12:30:00,9.38,9.4,9.24,9.33,20600.0,8.4434,8.4614,8.3173,8.3983,20600.0
2011-06-20 13:00:00,9.35,9.38,9.35,9.38,8200.0,8.4164,8.4434,8.4164,8.4434,8200.0
2011-06-20 13:30:00,9.37,9.4,9.36,9.36,6200.0,8.4344,8.4614,8.4254,8.4254,6200.0
2011-06-20 14:00:00,9.36,9.38,9.34,9.38,6000.0,8.4254,8.4434,8.4073,8.4434,6000.0
2011-06-20 14:30:00,9.39,9.42,9.36,9.38,15800.0,8.4524,8.4794,8.4254,8.4434,15800.0
2011-06-20 15:00:00,9.4,9.4,9.35,9.36,9800.0,8.4614,8.4614,8.4164,8.4254,9800.0
2011-06-20 15:30:00,9.37,9.41,9.36,9.4,53200.0,8.4344,8.4704,8.4254,8.4614,53200.0
2011-06-21 09:30:00,9.4,9.5,9.29,9.45,43400.0,8.4614,8.5514,8.3623,8.5064,43400.0
2011-06-21 10:00:00,9.45,9.47,9.4,9.4,27400.0,8.5064,8.5244,8.4614,8.4614,27400.0
2011-06-21 10:30:00,9.4,9.43,9.37,9.38,15800.0,8.4614,8.4884,8.4344,8.4434,15800.0
2011-06-21 11:00:00,9.38,9.44,9.36,9.43,13200.0,8.4434,8.4974,8.4254,8.4884,13200.0
2011-06-21 11:30:00,9.42,9.44,9.4,9.43,10800.0,8.4794,8.4974,8.4614,8.4884,10800.0
2011-06-21 12:00:00,9.42,9.44,9.4,9.43,22600.0,8.4794,8.4974,8.4614,8.4884,22600.0
2011-06-21 12:30:00,9.43,9.44,9.4,9.43,12800.0,8.4884,8.4974,8.4614,8.4884,12800.0
2011-06-21 13:00:00,9.42,9.45,9.42,9.44,7400.0,8.4794,8.5064,8.4794,8.4974,7400.0
2011-06-21 13:30:00,9.43,9.44,9.41,9.43,5600.0,8.4884,8.4974,8.4704,8.4884,5600.0
2011-06-21 14:00:00,9.43,9.47,9.43,9.45,18400.0,8.4884,8.5244,8.4884,8.5064,18400.0
2011-06-21 14:30:00,9.43,9.47,9.43,9.47,19400.0,8.4884,8.5244,8.4884,8.5244,19400.0
2011-06-21 15:00:00,9.47,9.49,9.46,9.47,24600.0,8.5244,8.5424,8.5154,8.5244,24600.0
2011-06-21 15:30:00,9.47,9.55,9.47,9.55,49800.0,8.5244,8.5964,8.5244,8.5964,49800.0
2011-06-22 09:30:00,9.49,9.53,9.45,9.5,17800.0,8.5424,8.5784,8.5064,8.5514,17800.0
2011-06-22 10:00:00,9.48,9.51,9.47,9.5,9400.0,8.5334,8.5604,8.5244,8.5514,9400.0
2011-06-22 10:30:00,9.5,9.56,9.5,9.53,23000.0,8.5514,8.6054,8.5514,8.5784,23000.0
2011-06-22 11:00:00,9.54,9.54,9.43,9.44,38800.0,8.5874,8.5874,8.4884,8.4974,38800.0
2011-06-22 11:30:00,9.45,9.48,9.44,9.48,6400.0,8.5064,8.5334,8.4974,8.5334,6400.0
2011-06-22 12:00:00,9.47,9.49,9.37,9.43,19400.0,8.5244,8.5424,8.4344,8.4884,19400.0
2011-06-22 12:30:00,9.44,9.44,9.4,9.42,2600.0,8.4974,8.4974,8.4614,8.4794,2600.0
2011-06-22 13:00:00,9.43,9.47,9.42,9.47,6200.0,8.4884,8.5244,8.4794,8.5244,6200.0
2011-06-22 13:30:00,9.47,9.49,9.45,9.47,12000.0,8.5244,8.5424,8.5064,8.5244,12000.0
2011-06-22 14:00:00,9.49,9.49,9.44,9.44,18200.0,8.5424,8.5424,8.4974,8.4974,18200.0
2011-06-22 14:30:00,9.43,9.47,9.4,9.44,11200.0,8.4884,8.5244,8.4614,8.4974,11200.0
2011-06-22 15:00:00,9.46,9.49,9.45,9.47,23800.0,8.5154,8.5424,8.5064,8.5244,23800.0
2011-06-22 15:30:00,9.47,9.49,9.41,9.47,33200.0,8.5244,8.5424,8.4704,8.5244,33200.0
2011-06-23 09:30:00,9.38,9.46,9.36,9.37,14000.0,8.4434,8.5154,8.4254,8.4344,14000.0
2011-06-23 10:00:00,9.38,9.47,9.35,9.4,9800.0,8.4434,8.5244,8.4164,8.4614,9800.0
2011-06-23 10:30:00,9.38,9.43,9.38,9.38,26800.0,8.4434,8.4884,8.4434,8.4434,26800.0
2011-06-23 11:00:00,9.39,9.45,9.33,9.38,36800.0,8.4524,8.5064,8.3983,8.4434,36800.0
2011-06-23 11:30:00,9.38,9.42,9.37,9.4,6600.0,8.4434,8.4794,8.4344,8.4614,6600.0
2011-06-23 12:00:00,9.4,9.42,9.38,9.4,19400.0,8.4614,8.4794,8.4434,8.4614,19400.0
2011-06-23 12:30:00,9.41,9.42,9.39,9.41,56600.0,8.4704,8.4794,8.4524,8.4704,56600.0
2011-06-23 13:00:00,9.4,9.4,9.39,9.4,12600.0,8.4614,8.4614,8.4524,8.4614,12600.0
2011-06-23 13:30:00,9.39,9.41,9.39,9.4,17200.0,8.4524,8.4704,8.4524,8.4614,17200.0
2011-06-23 14:00:00,9.4,9.47,9.4,9.46,12000.0,8.4614,8.5244,8.4614,8.5154,12000.0
2011-06-23 14:30:00,9.46,9.52,9.45,9.52,142200.0,8.5154,8.5694,8.5064,8.5694,142200.0
2011-06-23 15:00:00,9.54,9.59,9.47,9.51,30800.0,8.5874,8.6324,8.5244,8.5604,30800.0
2011-06-23 15:30:00,9.47,9.56,9.47,9.55,24800.0,8.5244,8.6054,8.5244,8.5964,24800.0
2011-06-24 09:30:00,9.56,9.56,9.49,9.54,3400.0,8.6054,8.6054,8.5424,8.5874,3400.0
2011-06-24 10:00:00,9.55,9.55,9.43,9.47,4200.0,8.5964,8.5964,8.4884,8.5244,4200.0
2011-06-24 10:30:00,9.49,9.54,9.49,9.53,18200.0,8.5424,8.5874,8.5424,8.5784,18200.0
2011-06-24 11:00:00,9.53,9.55,9.49,9.54,25000.0,8.5784,8.5964,8.5424,8.5874,25000.0
2011-06-24 11:30:00,9.55,9.55,9.52,9.52,13600.0,8.5964,8.5964,8.5694,8.5694,13600.0
2011-06-24 12:00:00,9.53,9.6,9.53,9.6,15000.0,8.5784,8.6414,8.5784,8.6414,15000.0
2011-06-24 12:30:00,9.6,9.62,9.57,9.57,13800.0,8.6414,8.6594,8.6144,8.6144,13800.0
2011-06-24 13:00:00,9.58,9.58,9.52,9.56,17600.0,8.6234,8.6234,8.5694,8.6054,17600.0
2011-06-24 13:30:00,9.56,9.58,9.52,9.57,21200.0,8.6054,8.6234,8.5694,8.6144,21200.0
2011-06-24 14:00:00,9.57,9.62,9.53,9.54,23000.0,8.6144,8.6594,8.5784,8.5874,23000.0
2011-06-24 14:30:00,9.54,9.56,9.48,9.48,20200.0,8.5874,8.6054,8.5334,8.5334,20200.0
2011-06-24 15:00:00,9.47,9.57,9.45,9.56,23000.0,8.5244,8.6144,8.5064,8.6054,23000.0
2011-06-24 15:30:00,9.56,9.6,9.37,9.55,494000.0,8.6054,8.6414,8.4344,8.5964,494000.0
2011-06-27 09:30:00,9.53,9.58,9.43,9.49,10600.0,8.5784,8.6234,8.4884,8.5424,10600.0
2011-06-27 10:00:00,9.49,9.63,9.49,9.62,24000.0,8.5424,8.6684,8.5424,8.6594,24000.0
2011-06-27 10:30:00,9.63,9.63,9.44,9.48,35400.0,8.6684,8.6684,8.4974,8.5334,35400.0
2011-06-27 11:00:00,9.5,9.51,9.46,9.46,19000.0,8.5514,8.5604,8.5154,8.5154,19000.0
2011-06-27 11:30:00,9.47,9.52,9.46,9.51,30200.0,8.5244,8.5694,8.5154,8.5604,30200.0
2011-06-27 12:00:00,9.49,9.54,9.49,9.49,21400.0,8.5424,8.5874,8.5424,8.5424,21400.0
2011-06-27 12:30:00,9.51,9.52,9.45,9.46,13800.0,8.5604,8.5694,8.5064,8.5154,13800.0
2011-06-27 13:00:00,9.44,9.47,9.38,9.4,14800.0,8.4974,8.5244,8.4434,8.4614,14800.0
2011-06-27 13:30:00,9.38,9.4,9.33,9.39,20400.0,8.4434,8.4614,8.3983,8.4524,20400.0
2011-06-27 14:00:00,9.37,9.47,9.35,9.47,18400.0,8.4344,8.5244,8.4164,8.5244,18400.0
2011-06-27 14:30:00,9.47,9.48,9.46,9.47,42000.0,8.5244,8.5334,8.5154,8.5244,42000.0
2011-06-27 15:00:00,9.48,9.49,9.46,9.46,9600.0,8.5334,8.5424,8.5154,8.5154,9600.0
2011-06-27 15:30:00,9.47,9.48,9.47,9.47,30400.0,8.5244,8.5334,8.5244,8.5244,30400.0
2011-06-28 09:30:00,9.48,9.6,9.47,9.58,18200.0,8.5334,8.6414,8.5244,8.6234,18200.0
2011-06-28 10:00:00,9.56,9.61,9.53,9.55,19200.0,8.6054,8.6504,8.5784,8.5964,19200.0
2011-06-28 10:30:00,9.57,9.69,9.57,9.68,19400.0,8.6144,8.7224,8.6144,8.7134,19400.0
2011-06-28 11:00:00,9.68,9.68,9.56,9.58,27800.0,8.7134,8.7134,8.6054,8.6234,27800.0
2011-06-28 11:30:00,9.58,9.59,9.52,9.56,21600.0,8.6234,8.6324,8.5694,8.6054,21600.0
2011-06-28 12:00:00,9.57,9.6,9.54,9.59,18200.0,8.6144,8.6414,8.5874,8.6324,18200.0
2011-06-28 12:30:00,9.59,9.63,9.59,9.62,10800.0,8.6324,8.6684,8.6324,8.6594,10800.0
2011-06-28 13:00:00,9.63,9.65,9.59,9.65,10000.0,8.6684,8.6864,8.6324,8.6864,10000.0
2011-06-28 13:30:00,9.64,9.69,9.63,9.69,8200.0,8.6774,8.7224,8.6684,8.7224,8200.0
2011-06-28 14:00:00,9.69,9.73,9.68,9.72,16600.0,8.7224,8.7584,8.7134,8.7494,16600.0
2011-06-28 14:30:00,9.73,9.74,9.66,9.67,32000.0,8.7584,8.7674,8.6954,8.7044,32000.0
2011-06-28 15:00:00,9.68,9.73,9.65,9.66,12800.0,8.7134,8.7584,8.6864,8.6954,12800.0
2011-06-28 15:30:00,9.66,9.74,9.66,9.74,41800.0,8.6954,8.7674,8.6954,8.7674,41800.0
2011-06-29 09:30:00,9.74,9.83,9.7,9.74,13000.0,8.7674,8.8484,8.7314,8.7674,13000.0
2011-06-29 10:00:00,9.76,9.76,9.72,9.75,2600.0,8.7854,8.7854,8.7494,8.7764,2600.0
2011-06-29 10:30:00,9.73,9.75,9.73,9.75,5600.0,8.7584,8.7764,8.7584,8.7764,5600.0
2011-06-29 11:00:00,9.75,9.77,9.75,9.76,4800.0,8.7764,8.7944,8.7764,8.7854,4800.0
2011-06-29 11:30:00,9.76,9.76,9.75,9.75,2200.0,8.7854,8.7854,8.7764,8.7764,2200.0
2011-06-29 12:00:00,9.75,9.81,9.75,9.8,3400.0,8.7764,8.8304,8.7764,8.8214,3400.0
2011-06-29 12:30:00,9.8,9.8,9.79,9.8,2800.0,8.8214,8.8214,8.8124,8.8214,2800.0
2011-06-29 13:00:00,9.8,9.81,9.78,9.79,6800.0,8.8214,8.8304,8.8034,8.8124,6800.0
2011-06-29 13:30:00,9.8,9.81,9.78,9.78,18400.0,8.8214,8.8304,8.8034,8.8034,18400.0
2011-06-29 14:00:00,9.77,9.77,9.72,9.74,12800.0,8.7944,8.7944,8.7494,8.7674,12800.0
2011-06-29 14:30:00,9.72,9.77,9.72,9.76,14800.0,8.7494,8.7944,8.7494,8.7854,14800.0
2011-06-29 15:00:00,9.76,9.79,9.75,9.79,3600.0,8.7854,8.8124,8.7764,8.8124,3600.0
2011-06-29 15:30:00,9.8,9.82,9.76,9.8,19600.0,8.8214,8.8394,8.7854,8.8214,19600.0
2011-06-30 09:30:00,9.82,9.9,9.82,9.83,19400.0,8.8394,8.9114,8.8394,8.8484,19400.0
2011-06-30 10:00:00,9.83,9.88,9.82,9.83,16400.0,8.8484,8.8934,8.8394,8.8484,16400.0
2011-06-30 10:30:00,9.84,9.85,9.83,9.84,6600.0,8.8574,8.8664,8.8484,8.8574,6600.0
2011-06-30 11:00:00,9.84,9.85,9.84,9.85,5000.0,8.8574,8.8664,8.8574,8.8664,5000.0
2011-06-30 11:30:00,9.84,9.88,9.84,9.84,14200.0,8.8574,8.8934,8.8574,8.8574,14200.0
2011-06-30 12:00:00,9.85,9.86,9.84,9.84,2200.0,8.8664,8.8754,8.8574,8.8574,2200.0
2011-06-30 12:30:00,9.85,9.87,9.83,9.87,4400.0,8.8664,8.8844,8.8484,8.8844,4400.0
2011-06-30 13:00:00,9.86,9.87,9.84,9.84,7200.0,8.8754,8.8844,8.8574,8.8574,7200.0
2011-06-30 13:30:00,9.86,9.89,9.85,9.87,9600.0,8.8754,8.9024,8.8664,8.8844,9600.0
2011-06-30 14:00:00,9.87,9.9,9.85,9.9,9600.0,8.8844,8.9114,8.8664,8.9114,9600.0
2011-06-30 14:30:00,9.9,9.94,9.9,9.94,7600.0,8.9114,8.9474,8.9114,8.9474,7600.0
2011-06-30 15:00:00,9.94,9.94,9.9,9.94,8800.0,8.9474,8.9474,8.9114,8.9474,8800.0
2011-06-30 15:30:00,9.94,9.98,9.92,9.94,27200.0,8.9474,8.9834,8.9294,8.9474,27200.0
2011-07-01 09:30:00,9.96,9.96,9.8,9.87,11600.0,8.9654,8.9654,8.8214,8.8844,11600.0
2011-07-01 10:00:00,9.9,10.0,9.9,10.0,4600.0,8.9114,9.0014,8.9114,9.0014,4600.0
2011-07-01 10:30:00,9.99,10.02,9.96,9.97,5800.0,8.9924,9.0194,8.9654,8.9744,5800.0
2011-07-01 11:00:00,9.98,9.98,9.97,9.98,1800.0,8.9834,8.9834,8.9744,8.9834,1800.0
2011-07-01 11:30:00,9.98,9.98,9.92,9.96,6200.0,8.9834,8.9834,8.9294,8.9654,6200.0
2011-07-01 12:00:00,9.97,9.99,9.97,9.98,4600.0,8.9744,8.9924,8.9744,8.9834,4600.0
2011-07-01 12:30:00,9.98,9.99,9.97,9.97,3200.0,8.9834,8.9924,8.9744,8.9744,3200.0
2011-07-01 13:00:00,9.98,9.99,9.97,9.97,5800.0,8.9834,8.9924,8.9744,8.9744,5800.0
2011-07-01 13:30:00,9.97,9.98,9.97,9.97,7800.0,8.9744,8.9834,8.9744,8.9744,7800.0
2011-07-01 14:00:00,9.99,9.99,9.97,9.97,10000.0,8.9924,8.9924,8.9744,8.9744,10000.0
2011-07-01 14:30:00,9.97,9.99,9.97,9.99,18000.0,8.9744,8.9924,8.9744,8.9924,18000.0
2011-07-01 15:00:00,9.99,9.99,9.97,9.97,8000.0,8.9924,8.9924,8.9744,8.9744,8000.0
2011-07-01 15:30:00,9.97,10.04,9.97,9.97,34000.0,8.9744,9.0374,8.9744,8.9744,34000.0
2011-07-05 09:30:00,9.99,10.04,9.95,9.99,6600.0,8.9924,9.0374,8.9564,8.9924,6600.0
2011-07-05 10:00:00,9.99,10.0,9.96,9.97,14400.0,8.9924,9.0014,8.9654,8.9744,14400.0
2011-07-05 10:30:00,9.97,10.03,9.97,10.01,52000.0,8.9744,9.0284,8.9744,9.0104,52000.0
2011-07-05 11:00:00,10.02,10.06,10.01,10.06,5600.0,9.0194,9.0555,9.0104,9.0555,5600.0
2011-07-05 11:30:00,10.06,10.07,10.01,10.01,6400.0,9.0555,9.0645,9.0104,9.0104,6400.0
2011-07-05 12:00:00,10.01,10.01,9.97,9.98,12400.0,9.0104,9.0104,8.9744,8.9834,12400.0
2011-07-05 12:30:00,9.99,10.02,9.99,10.02,1600.0,8.9924,9.0194,8.9924,9.0194,1600.0
2011-07-05 13:00:00,10.03,10.03,10.02,10.02,2200.0,9.0284,9.0284,9.0194,9.0194,2200.0
2011-07-05 13:30:00,10.03,10.06,10.03,10.05,6200.0,9.0284,9.0555,9.0284,9.0465,6200.0
2011-07-05 14:00:00,10.06,10.06,10.01,10.02,13800.0,9.0555,9.0555,9.0104,9.0194,13800.0
2011-07-05 14:30:00,10.02,10.08,10.02,10.07,9800.0,9.0194,9.0735,9.0194,9.0645,9800.0
2011-07-05 15:00:00,10.08,10.12,10.07,10.11,21600.0,9.0735,9.1095,9.0645,9.1005,21600.0
2011-07-05 15:30:00,10.12,10.13,10.05,10.06,78600.0,9.1095,9.1185,9.0465,9.0555,78600.0
2011-07-06 09:30:00,10.08,10.13,10.06,10.13,6200.0,9.0735,9.1185,9.0555,9.1185,6200.0
2011-07-06 10:00:00,10.13,10.19,10.12,10.19,19200.0,9.1185,9.1725,9.1095,9.1725,19200.0
2011-07-06 10:30:00,10.18,10.21,10.18,10.19,4200.0,9.1635,9.1905,9.1635,9.1725,4200.0
2011-07-06 11:00:00,10.19,10.22,10.18,10.19,13200.0,9.1725,9.1995,9.1635,9.1725,13200.0
2011-07-06 11:30:00,10.2,10.21,10.18,10.2,45000.0,9.1815,9.1905,9.1635,9.1815,45000.0
2011-07-06 12:00:00,10.2,10.21,10.18,10.18,5000.0,9.1815,9.1905,9.1635,9.1635,5000.0
2011-07-06 12:30:00,10.18,10.24,10.18,10.24,57000.0,9.1635,9.2175,9.1635,9.2175,57000.0
2011-07-06 13:00:00,10.22,10.24,10.18,10.2,18800.0,9.1995,9.2175,9.1635,9.1815,18800.0
2011-07-06 13:30:00,10.2,10.22,10.2,10.22,3000.0,9.1815,9.1995,9.1815,9.1995,3000.0
2011-07-06 14:00:00,10.23,10.24,10.16,10.24,10400.0,9.2085,9.2175,9.1455,9.2175,10400.0
2011-07-06 14:30:00,10.22,10.31,10.22,10.31,17400.0,9.1995,9.2805,9.1995,9.2805,17400.0
2011-07-06 15:00:00,10.3,10.33,10.3,10.33,13400.0,9.2715,9.2985,9.2715,9.2985,13400.0
2011-07-06 15:30:00,10.32,10.35,10.28,10.31,36600.0,9.2895,9.3165,9.2535,9.2805,36600.0
2011-07-07 09:30:00,10.4,10.42,10.36,10.4,3800.0,9.3615,9.3795,9.3255,9.3615,3800.0
2011-07-07 10:00:00,10.4,10.49,10.4,10.49,14800.0,9.3615,9.4425,9.3615,9.4425,14800.0
2011-07-07 10:30:00,10.49,10.6,10.48,10.58,17800.0,9.4425,9.5415,9.4335,9.5235,17800.0
2011-07-07 11:00:00,10.59,10.59,10.53,10.56,12000.0,9.5325,9.5325,9.4785,9.5055,12000.0
2011-07-07 11:30:00,10.56,10.56,10.55,10.56,8000.0,9.5055,9.5055,9.4965,9.5055,8000.0
2011-07-07 12:00:00,10.55,10.61,10.55,10.58,5800.0,9.4965,9.5505,9.4965,9.5235,5800.0
2011-07-07 12:30:00,10.58,10.62,10.55,10.62,11200.0,9.5235,9.5595,9.4965,9.5595,11200.0
2011-07-07 13:00:00,10.62,10.65,10.6,10.65,7600.0,9.5595,9.5865,9.5415,9.5865,7600.0
2011-07-07 13:30:00,10.64,10.67,10.62,10.63,8800.0,9.5775,9.6045,9.5595,9.5685,8800.0
2011-07-07 14:00:00,10.63,10.65,10.6,10.6,17600.0,9.5685,9.5865,9.5415,9.5415,17600.0
2011-07-07 14:30:00,10.62,10.62,10.57,10.6,12600.0,9.5595,9.5595,9.5145,9.5415,12600.0
2011-07-07 15:00:00,10.6,10.61,10.58,10.58,13800.0,9.5415,9.5505,9.5235,9.5235,13800.0
2011-07-07 15:30:00,10.59,10.62,10.57,10.58,42800.0,9.5325,9.5595,9.5145,9.5235,42800.0
2011-07-08 09:30:00,10.46,10.74,10.08,10.49,9000.0,9.4155,9.6676,9.0735,9.4425,9000.0
2011-07-08 10:00:00,10.49,10.51,10.44,10.49,9400.0,9.4425,9.4605,9.3975,9.4425,9400.0
2011-07-08 10:30:00,10.48,10.49,10.46,10.49,4800.0,9.4335,9.4425,9.4155,9.4425,4800.0
2011-07-08 11:00:00,10.46,10.49,10.44,10.47,6800.0,9.4155,9.4425,9.3975,9.4245,6800.0
2011-07-08 11:30:00,10.48,10.53,10.47,10.49,14800.0,9.4335,9.4785,9.4245,9.4425,14800.0
2011-07-08 12:00:00,10.49,10.49,10.49,10.49,600.0,9.4425,9.4425,9.4425,9.4425,600.0
2011-07-08 12:30:00,10.49,10.49,10.44,10.47,7400.0,9.4425,9.4425,9.3975,9.4245,7400.0
2011-07-08 13:00:00,10.47,10.54,10.47,10.53,11400.0,9.4245,9.4875,9.4245,9.4785,11400.0
2011-07-08 13:30:00,10.54,10.54,10.51,10.51,1600.0,9.4875,9.4875,9.4605,9.4605,1600.0
2011-07-08 14:00:00,10.49,10.51,10.49,10.49,5200.0,9.4425,9.4605,9.4425,9.4425,5200.0
2011-07-08 14:30:00,10.49,10.52,10.49,10.52,10200.0,9.4425,9.4695,9.4425,9.4695,10200.0
2011-07-08 15:00:00,10.53,10.54,10.49,10.51,25800.0,9.4785,9.4875,9.4425,9.4605,25800.0
2011-07-08 15:30:00,10.51,10.52,10.47,10.5,101600.0,9.4605,9.4695,9.4245,9.4515,101600.0
2011-07-11 09:30:00,10.23,10.63,10.22,10.38,11000.0,9.2085,9.5685,9.1995,9.3435,11000.0
2011-07-11 10:00:00,10.38,10.43,10.36,10.38,10600.0,9.3435,9.3885,9.3255,9.3435,10600.0
2011-07-11 10:30:00,10.38,10.38,10.26,10.26,9600.0,9.3435,9.3435,9.2355,9.2355,9600.0
2011-07-11 11:00:00,10.26,10.26,10.2,10.21,16400.0,9.2355,9.2355,9.1815,9.1905,16400.0
2011-07-11 11:30:00,10.21,10.22,10.19,10.2,10400.0,9.1905,9.1995,9.1725,9.1815,10400.0
2011-07-11 12:00:00,10.2,10.21,10.18,10.19,3800.0,9.1815,9.1905,9.1635,9.1725,3800.0
2011-07-11 12:30:00,10.18,10.22,10.18,10.22,5400.0,9.1635,9.1995,9.1635,9.1995,5400.0
2011-07-11 13:00:00,10.21,10.27,10.18,10.27,11200.0,9.1905,9.2445,9.1635,9.2445,11200.0
2011-07-11 13:30:00,10.26,10.26,10.18,10.19,9600.0,9.2355,9.2355,9.1635,9.1725,9600.0
2011-07-11 14:00:00,10.19,10.2,10.16,10.18,5400.0,9.1725,9.1815,9.1455,9.1635,5400.0
2011-07-11 14:30:00,10.17,10.19,10.17,10.19,3800.0,9.1545,9.1725,9.1545,9.1725,3800.0
2011-07-11 15:00:00,10.19,10.19,10.15,10.18,8000.0,9.1725,9.1725,9.1365,9.1635,8000.0
2011-07-11 15:30:00,10.18,10.22,10.17,10.21,46200.0,9.1635,9.1995,9.1545,9.1905,46200.0
2011-07-12 09:30:00,10.15,10.24,10.15,10.2,5800.0,9.1365,9.2175,9.1365,9.1815,5800.0
2011-07-12 10:00:00,10.22,10.24,10.22,10.22,1600.0,9.1995,9.2175,9.1995,9.1995,1600.0
2011-07-12 10:30:00,10.18,10.21,10.11,10.13,12600.0,9.1635,9.1905,9.1005,9.1185,12600.0
2011-07-12 11:00:00,10.14,10.19,10.14,10.18,2600.0,9.1275,9.1725,9.1275,9.1635,2600.0
2011-07-12 11:30:00,10.19,10.21,10.18,10.21,1800.0,9.1725,9.1905,9.1635,9.1905,1800.0
2011-07-12 12:00:00,10.22,10.24,10.2,10.22,8200.0,9.1995,9.2175,9.1815,9.1995,8200.0
2011-07-12 12:30:00,10.21,10.21,10.2,10.2,800.0,9.1905,9.1905,9.1815,9.1815,800.0
2011-07-12 13:00:00,10.19,10.19,10.15,10.15,7400.0,9.1725,9.1725,9.1365,9.1365,7400.0
2011-07-12 13:30:00,10.15,10.15,10.09,10.09,14600.0,9.1365,9.1365,9.0825,9.0825,14600.0
2011-07-12 14:00:00,10.09,10.12,10.08,10.12,19000.0,9.0825,9.1095,9.0735,9.1095,19000.0
2011-07-12 14:30:00,10.1,10.1,10.06,10.07,3400.0,9.0915,9.0915,9.0555,9.0645,3400.0
2011-07-12 15:00:00,10.07,10.09,10.06,10.09,13400.0,9.0645,9.0825,9.0555,9.0825,13400.0
2011-07-12 15:30:00,10.09,10.09,10.02,10.05,35000.0,9.0825,9.0825,9.0194,9.0465,35000.0
2011-07-13 09:30:00,10.1,10.13,10.09,10.11,1800.0,9.0915,9.1185,9.0825,9.1005,1800.0
2011-07-13 10:00:00,10.1,10.13,10.07,10.11,14800.0,9.0915,9.1185,9.0645,9.1005,14800.0
2011-07-13 10:30:00,10.11,10.13,10.1,10.1,16800.0,9.1005,9.1185,9.0915,9.0915,16800.0
2011-07-13 11:00:00,10.08,10.13,10.07,10.13,11800.0,9.0735,9.1185,9.0645,9.1185,11800.0
2011-07-13 11:30:00,10.13,10.13,10.05,10.09,24200.0,9.1185,9.1185,9.0465,9.0825,24200.0
2011-07-13 12:00:00,10.06,10.12,10.06,10.11,2600.0,9.0555,9.1095,9.0555,9.1005,2600.0
2011-07-13 12:30:00,10.12,10.13,10.1,10.11,11800.0,9.1095,9.1185,9.0915,9.1005,11800.0
2011-07-13 13:00:00,10.11,10.12,10.08,10.1,4600.0,9.1005,9.1095,9.0735,9.0915,4600.0
2011-07-13 13:30:00,10.09,10.09,10.06,10.06,3800.0,9.0825,9.0825,9.0555,9.0555,3800.0
2011-07-13 14:00:00,10.05,10.06,10.03,10.06,6200.0,9.0465,9.0555,9.0284,9.0555,6200.0
2011-07-13 14:30:00,10.06,10.06,10.05,10.06,8200.0,9.0555,9.0555,9.0465,9.0555,8200.0
2011-07-13 15:00:00,10.06,10.08,10.04,10.06,23200.0,9.0555,9.0735,9.0374,9.0555,23200.0
2011-07-13 15:30:00,10.06,10.06,10.03,10.06,29800.0,9.0555,9.0555,9.0284,9.0555,29800.0
2011-07-14 09:30:00,10.06,10.11,10.0,10.06,7000.0,9.0555,9.1005,9.0014,9.0555,7000.0
2011-07-14 10:00:00,10.07,10.1,10.06,10.08,4200.0,9.0645,9.0915,9.0555,9.0735,4200.0
2011-07-14 10:30:00,10.04,10.04,10.0,10.0,3600.0,9.0374,9.0374,9.0014,9.0014,3600.0
2011-07-14 11:00:00,10.0,10.01,9.99,10.01,9200.0,9.0014,9.0104,8.9924,9.0104,9200.0
2011-07-14 11:30:00,10.0,10.0,9.96,9.98,17200.0,9.0014,9.0014,8.9654,8.9834,17200.0
2011-07-14 12:00:00,9.99,10.0,9.95,9.95,11800.0,8.9924,9.0014,8.9564,8.9564,11800.0
2011-07-14 12:30:00,9.95,9.95,9.92,9.92,7400.0,8.9564,8.9564,8.9294,8.9294,7400.0
2011-07-14 13:00:00,9.92,9.93,9.88,9.88,20400.0,8.9294,8.9384,8.8934,8.8934,20400.0
2011-07-14 13:30:00,9.89,9.94,9.89,9.9,12800.0,8.9024,8.9474,8.9024,8.9114,12800.0
2011-07-14 14:00:00,9.9,9.93,9.9,9.9,15000.0,8.9114,8.9384,8.9114,8.9114,15000.0
2011-07-14 14:30:00,9.91,9.95,9.9,9.91,21800.0,8.9204,8.9564,8.9114,8.9204,21800.0
2011-07-14 15:00:00,9.93,9.98,9.9,9.97,15200.0,8.9384,8.9834,8.9114,8.9744,15200.0
2011-07-14 15:30:00,9.96,10.02,9.94,9.97,41600.0,8.9654,9.0194,8.9474,8.9744,41600.0
2011-07-15 09:30:00,9.98,10.02,9.95,9.95,51400.0,8.9834,9.0194,8.9564,8.9564,51400.0
2011-07-15 10:00:00,9.99,10.02,9.99,10.01,10800.0,8.9924,9.0194,8.9924,9.0104,10800.0
2011-07-15 10:30:00,10.03,10.05,10.02,10.02,4200.0,9.0284,9.0465,9.0194,9.0194,4200.0
2011-07-15 11:00:00,10.02,10.05,10.02,10.04,2600.0,9.0194,9.0465,9.0194,9.0374,2600.0
2011-07-15 11:30:00,10.05,10.06,10.04,10.05,1800.0,9.0465,9.0555,9.0374,9.0465,1800.0
2011-07-15 12:00:00,10.04,10.05,10.01,10.01,3600.0,9.0374,9.0465,9.0104,9.0104,3600.0
2011-07-15 12:30:00,10.02,10.03,10.01,10.02,2800.0,9.0194,9.0284,9.0104,9.0194,2800.0
2011-07-15 13:00:00,10.03,10.05,10.02,10.04,1400.0,9.0284,9.0465,9.0194,9.0374,1400.0
2011-07-15 13:30:00,10.03,10.04,10.02,10.02,1600.0,9.0284,9.0374,9.0194,9.0194,1600.0
2011-07-15 14:00:00,10.01,10.01,9.98,9.98,11200.0,9.0104,9.0104,8.9834,8.9834,11200.0
2011-07-15 14:30:00,9.99,9.99,9.99,9.99,8800.0,8.9924,8.9924,8.9924,8.9924,8800.0
2011-07-15 15:00:00,10.01,10.06,10.01,10.06,13400.0,9.0104,9.0555,9.0104,9.0555,13400.0
2011-07-15 15:30:00,10.05,10.06,9.99,10.0,38000.0,9.0465,9.0555,8.9924,9.0014,38000.0
2011-07-18 09:30:00,9.99,9.99,9.92,9.95,10400.0,8.9924,8.9924,8.9294,8.9564,10400.0
2011-07-18 10:00:00,9.91,9.97,9.89,9.9,24200.0,8.9204,8.9744,8.9024,8.9114,24200.0
2011-07-18 10:30:00,9.88,9.9,9.86,9.88,8000.0,8.8934,8.9114,8.8754,8.8934,8000.0
2011-07-18 11:00:00,9.87,9.91,9.85,9.87,8800.0,8.8844,8.9204,8.8664,8.8844,8800.0
2011-07-18 11:30:00,9.86,9.88,9.82,9.84,20400.0,8.8754,8.8934,8.8394,8.8574,20400.0
2011-07-18 12:00:00,9.84,9.85,9.81,9.84,13600.0,8.8574,8.8664,8.8304,8.8574,13600.0
2011-07-18 12:30:00,9.83,9.88,9.83,9.88,4000.0,8.8484,8.8934,8.8484,8.8934,4000.0
2011-07-18 13:00:00,9.89,9.89,9.84,9.85,51200.0,8.9024,8.9024,8.8574,8.8664,51200.0
2011-07-18 13:30:00,9.85,9.88,9.85,9.88,3800.0,8.8664,8.8934,8.8664,8.8934,3800.0
2011-07-18 14:00:00,9.89,9.97,9.89,9.97,15400.0,8.9024,8.9744,8.9024,8.9744,15400.0
2011-07-18 14:30:00,9.97,10.0,9.96,9.98,9600.0,8.9744,9.0014,8.9654,8.9834,9600.0
2011-07-18 15:00:00,9.98,10.01,9.97,10.0,11000.0,8.9834,9.0104,8.9744,9.0014,11000.0
2011-07-18 15:30:00,10.01,10.05,9.97,10.02,44400.0,9.0104,9.0465,8.9744,9.0194,44400.0
2011-07-19 09:30:00,10.09,10.2,10.09,10.2,3000.0,9.0825,9.1815,9.0825,9.1815,3000.0
2011-07-19 10:00:00,10.2,10.24,10.19,10.24,3200.0,9.1815,9.2175,9.1725,9.2175,3200.0
2011-07-19 10:30:00,10.24,10.24,10.22,10.22,3600.0,9.2175,9.2175,9.1995,9.1995,3600.0
2011-07-19 11:00:00,10.25,10.25,10.21,10.22,5800.0,9.2265,9.2265,9.1905,9.1995,5800.0
2011-07-19 11:30:00,10.21,10.22,10.14,10.15,12800.0,9.1905,9.1995,9.1275,9.1365,12800.0
2011-07-19 12:00:00,10.18,10.2,10.17,10.17,3200.0,9.1635,9.1815,9.1545,9.1545,3200.0
2011-07-19 12:30:00,10.16,10.2,10.16,10.16,2400.0,9.1455,9.1815,9.1455,9.1455,2400.0
2011-07-19 13:00:00,10.16,10.17,10.12,10.15,2800.0,9.1455,9.1545,9.1095,9.1365,2800.0
2011-07-19 13:30:00,10.15,10.22,10.15,10.18,9200.0,9.1365,9.1995,9.1365,9.1635,9200.0
2011-07-19 14:00:00,10.18,10.19,10.12,10.15,18000.0,9.1635,9.1725,9.1095,9.1365,18000.0
2011-07-19 14:30:00,10.13,10.22,10.13,10.22,3600.0,9.1185,9.1995,9.1185,9.1995,3600.0
2011-07-19 15:00:00,10.2,10.21,10.18,10.2,9200.0,9.1815,9.1905,9.1635,9.1815,9200.0
2011-07-19 15:30:00,10.2,10.2,10.17,10.18,14200.0,9.1815,9.1815,9.1545,9.1635,14200.0
2011-07-20 09:30:00,10.2,10.2,10.06,10.06,3800.0,9.1815,9.1815,9.0555,9.0555,3800.0
2011-07-20 10:00:00,10.06,10.11,10.04,10.08,4600.0,9.0555,9.1005,9.0374,9.0735,4600.0
2011-07-20 10:30:00,10.08,10.13,10.07,10.07,3200.0,9.0735,9.1185,9.0645,9.0645,3200.0
2011-07-20 11:00:00,10.06,10.06,10.02,10.02,4400.0,9.0555,9.0555,9.0194,9.0194,4400.0
2011-07-20 11:30:00,10.02,10.04,10.01,10.01,6000.0,9.0194,9.0374,9.0104,9.0104,6000.0
2011-07-20 12:00:00,10.01,10.01,10.0,10.0,3800.0,9.0104,9.0104,9.0014,9.0014,3800.0
2011-07-20 12:30:00,10.0,10.01,10.0,10.0,1800.0,9.0014,9.0104,9.0014,9.0014,1800.0
2011-07-20 13:00:00,10.01,10.1,10.0,10.1,23800.0,9.0104,9.0915,9.0014,9.0915,23800.0
2011-07-20 13:30:00,10.1,10.13,10.06,10.09,10400.0,9.0915,9.1185,9.0555,9.0825,10400.0
2011-07-20 14:00:00,10.11,10.11,10.06,10.07,6200.0,9.1005,9.1005,9.0555,9.0645,6200.0
2011-07-20 14:30:00,10.08,10.09,10.08,10.09,2200.0,9.0735,9.0825,9.0735,9.0825,2200.0
2011-07-20 15:00:00,10.08,10.09,10.05,10.06,5400.0,9.0735,9.0825,9.0465,9.0555,5400.0
2011-07-20 15:30:00,10.06,10.07,10.04,10.06,12000.0,9.0555,9.0645,9.0374,9.0555,12000.0
2011-07-21 09:30:00,10.03,10.06,10.03,10.06,2800.0,9.0284,9.0555,9.0284,9.0555,2800.0
2011-07-21 10:00:00,10.08,10.15,10.08,10.15,3800.0,9.0735,9.1365,9.0735,9.1365,3800.0
2011-07-21 10:30:00,10.18,10.19,10.15,10.15,3200.0,9.1635,9.1725,9.1365,9.1365,3200.0
2011-07-21 11:00:00,10.15,10.16,10.1,10.1,4200.0,9.1365,9.1455,9.0915,9.0915,4200.0
2011-07-21 11:30:00,10.09,10.11,10.06,10.06,3400.0,9.0825,9.1005,9.0555,9.0555,3400.0
2011-07-21 12:00:00,10.06,10.06,10.03,10.06,7000.0,9.0555,9.0555,9.0284,9.0555,7000.0
2011-07-21 12:30:00,10.05,10.12,10.02,10.1,8800.0,9.0465,9.1095,9.0194,9.0915,8800.0
2011-07-21 13:00:00,10.11,10.14,10.11,10.11,4800.0,9.1005,9.1275,9.1005,9.1005,4800.0
2011-07-21 13:30:00,10.1,10.11,10.05,10.09,7000.0,9.0915,9.1005,9.0465,9.0825,7000.0
2011-07-21 14:00:00,10.11,10.11,10.08,10.08,1600.0,9.1005,9.1005,9.0735,9.0735,1600.0
2011-07-21 14:30:00,10.09,10.12,10.09,10.11,800.0,9.0825,9.1095,9.0825,9.1005,800.0
2011-07-21 15:00:00,10.11,10.17,10.11,10.17,6800.0,9.1005,9.1545,9.1005,9.1545,6800.0
2011-07-21 15:30:00,10.16,10.16,10.08,10.13,17600.0,9.1455,9.1455,9.0735,9.1185,17600.0
2011-07-22 09:30:00,9.84,10.11,9.81,9.97,358400.0,8.8574,9.1005,8.8304,8.9744,358400.0
2011-07-22 10:00:00,9.97,9.97,9.8,9.82,44600.0,8.9744,8.9744,8.8214,8.8394,44600.0
2011-07-22 10:30:00,9.81,9.81,9.74,9.8,32000.0,8.8304,8.8304,8.7674,8.8214,32000.0
2011-07-22 11:00:00,9.8,9.85,9.78,9.85,76400.0,8.8214,8.8664,8.8034,8.8664,76400.0
2011-07-22 11:30:00,9.85,9.91,9.83,9.88,28200.0,8.8664,8.9204,8.8484,8.8934,28200.0
2011-07-22 12:00:00,9.89,9.94,9.86,9.94,20200.0,8.9024,8.9474,8.8754,8.9474,20200.0
2011-07-22 12:30:00,9.94,9.96,9.9,9.95,85000.0,8.9474,8.9654,8.9114,8.9564,85000.0
2011-07-22 13:00:00,9.95,9.96,9.88,9.88,123800.0,8.9564,8.9654,8.8934,8.8934,123800.0
2011-07-22 13:30:00,9.88,9.9,9.88,9.9,5200.0,8.8934,8.9114,8.8934,8.9114,5200.0
2011-07-22 14:00:00,9.91,9.94,9.9,9.9,11800.0,8.9204,8.9474,8.9114,8.9114,11800.0
2011-07-22 14:30:00,9.9,9.91,9.86,9.86,123000.0,8.9114,8.9204,8.8754,8.8754,123000.0
2011-07-22 15:00:00,9.87,9.87,9.74,9.74,184600.0,8.8844,8.8844,8.7674,8.7674,184600.0
2011-07-22 15:30:00,9.74,9.77,9.61,9.74,359200.0,8.7674,8.7944,8.6504,8.7674,359200.0
2011-07-25 09:30:00,9.64,9.74,9.56,9.72,26000.0,8.6774,8.7674,8.6054,8.7494,26000.0
2011-07-25 10:00:00,9.74,9.76,9.72,9.74,6400.0,8.7674,8.7854,8.7494,8.7674,6400.0
2011-07-25 10:30:00,9.73,9.81,9.73,9.78,117600.0,8.7584,8.8304,8.7584,8.8034,117600.0
2011-07-25 11:00:00,9.79,9.81,9.75,9.77,13600.0,8.8124,8.8304,8.7764,8.7944,13600.0
2011-07-25 11:30:00,9.77,9.79,9.77,9.78,8600.0,8.7944,8.8124,8.7944,8.8034,8600.0
2011-07-25 12:00:00,9.77,9.78,9.73,9.74,7400.0,8.7944,8.8034,8.7584,8.7674,7400.0
2011-07-25 12:30:00,9.74,9.74,9.69,9.7,27600.0,8.7674,8.7674,8.7224,8.7314,27600.0
2011-07-25 13:00:00,9.72,9.72,9.69,9.7,38600.0,8.7494,8.7494,8.7224,8.7314,38600.0
2011-07-25 13:30:00,9.7,9.7,9.67,9.68,4000.0,8.7314,8.7314,8.7044,8.7134,4000.0
2011-07-25 14:00:00,9.69,9.7,9.68,9.7,4600.0,8.7224,8.7314,8.7134,8.7314,4600.0
2011-07-25 14:30:00,9.68,9.7,9.65,9.69,51800.0,8.7134,8.7314,8.6864,8.7224,51800.0
2011-07-25 15:00:00,9.68,9.68,9.63,9.64,38400.0,8.7134,8.7134,8.6684,8.6774,38400.0
2011-07-25 15:30:00,9.65,9.66,9.62,9.65,37200.0,8.6864,8.6954,8.6594,8.6864,37200.0
2011-07-26 09:30:00,9.69,9.77,9.6,9.65,20400.0,8.7224,8.7944,8.6414,8.6864,20400.0
2011-07-26 10:00:00,9.63,9.65,9.62,9.64,16000.0,8.6684,8.6864,8.6594,8.6774,16000.0
2011-07-26 10:30:00,9.64,9.67,9.63,9.65,11600.0,8.6774,8.7044,8.6684,8.6864,11600.0
2011-07-26 11:00:00,9.65,9.72,9.65,9.7,8600.0,8.6864,8.7494,8.6864,8.7314,8600.0
2011-07-26 11:30:00,9.72,9.72,9.65,9.65,7600.0,8.7494,8.7494,8.6864,8.6864,7600.0
2011-07-26 12:00:00,9.66,9.69,9.64,9.65,53600.0,8.6954,8.7224,8.6774,8.6864,53600.0
2011-07-26 12:30:00,9.65,9.65,9.63,9.65,10000.0,8.6864,8.6864,8.6684,8.6864,10000.0
2011-07-26 13:00:00,9.65,9.65,9.63,9.65,6000.0,8.6864,8.6864,8.6684,8.6864,6000.0
2011-07-26 13:30:00,9.64,9.65,9.63,9.65,5200.0,8.6774,8.6864,8.6684,8.6864,5200.0
2011-07-26 14:00:00,9.65,9.65,9.63,9.63,6000.0,8.6864,8.6864,8.6684,8.6684,6000.0
2011-07-26 14:30:00,9.64,9.65,9.63,9.65,4800.0,8.6774,8.6864,8.6684,8.6864,4800.0
2011-07-26 15:00:00,9.65,9.65,9.63,9.64,5200.0,8.6864,8.6864,8.6684,8.6774,5200.0
2011-07-26 15:30:00,9.64,9.65,9.62,9.65,30800.0,8.6774,8.6864,8.6594,8.6864,30800.0
2011-07-27 09:30:00,9.58,9.58,9.42,9.46,15200.0,8.6234,8.6234,8.4794,8.5154,15200.0
2011-07-27 10:00:00,9.46,9.49,9.4,9.4,23000.0,8.5154,8.5424,8.4614,8.4614,23000.0
2011-07-27 10:30:00,9.38,9.38,9.33,9.38,8600.0,8.4434,8.4434,8.3983,8.4434,8600.0
2011-07-27 11:00:00,9.37,9.43,9.37,9.41,142600.0,8.4344,8.4884,8.4344,8.4704,142600.0
2011-07-27 11:30:00,9.4,9.4,9.32,9.33,31800.0,8.4614,8.4614,8.3893,8.3983,31800.0
2011-07-27 12:00:00,9.33,9.35,9.31,9.33,3800.0,8.3983,8.4164,8.3803,8.3983,3800.0
2011-07-27 12:30:00,9.34,9.34,9.32,9.34,1400.0,8.4073,8.4073,8.3893,8.4073,1400.0
2011-07-27 13:00:00,9.34,9.4,9.32,9.36,8400.0,8.4073,8.4614,8.3893,8.4254,8400.0
2011-07-27 13:30:00,9.34,9.4,9.34,9.39,4200.0,8.4073,8.4614,8.4073,8.4524,4200.0
2011-07-27 14:00:00,9.38,9.41,9.38,9.38,5600.0,8.4434,8.4704,8.4434,8.4434,5600.0
2011-07-27 14:30:00,9.38,9.38,9.35,9.35,22200.0,8.4434,8.4434,8.4164,8.4164,22200.0
2011-07-27 15:00:00,9.34,9.36,9.34,9.35,8400.0,8.4073,8.4254,8.4073,8.4164,8400.0
2011-07-27 15:30:00,9.36,9.38,9.34,9.38,68000.0,8.4254,8.4434,8.4073,8.4434,68000.0
2011-07-28 09:30:00,9.4,9.51,9.3,9.35,9200.0,8.4614,8.5604,8.3713,8.4164,9200.0
2011-07-28 10:00:00,9.34,9.37,9.33,9.33,12800.0,8.4073,8.4344,8.3983,8.3983,12800.0
2011-07-28 10:30:00,9.34,9.35,9.33,9.33,7000.0,8.4073,8.4164,8.3983,8.3983,7000.0
2011-07-28 11:00:00,9.33,9.39,9.3,9.39,29600.0,8.3983,8.4524,8.3713,8.4524,29600.0
2011-07-28 11:30:00,9.38,9.38,9.33,9.34,7400.0,8.4434,8.4434,8.3983,8.4073,7400.0
2011-07-28 12:00:00,9.34,9.39,9.34,9.38,28000.0,8.4073,8.4524,8.4073,8.4434,28000.0
2011-07-28 12:30:00,9.39,9.39,9.36,9.39,13800.0,8.4524,8.4524,8.4254,8.4524,13800.0
2011-07-28 13:00:00,9.4,9.43,9.4,9.4,6800.0,8.4614,8.4884,8.4614,8.4614,6800.0
2011-07-28 13:30:00,9.4,9.4,9.38,9.38,61600.0,8.4614,8.4614,8.4434,8.4434,61600.0
2011-07-28 14:00:00,9.38,9.38,9.35,9.35,6600.0,8.4434,8.4434,8.4164,8.4164,6600.0
2011-07-28 14:30:00,9.35,9.35,9.34,9.34,3200.0,8.4164,8.4164,8.4073,8.4073,3200.0
2011-07-28 15:00:00,9.34,9.34,9.34,9.34,5400.0,8.4073,8.4073,8.4073,8.4073,5400.0
2011-07-28 15:30:00,9.33,9.36,9.33,9.35,22000.0,8.3983,8.4254,8.3983,8.4164,22000.0
2011-07-29 09:30:00,9.3,9.3,9.18,9.29,3600.0,8.3713,8.3713,8.2633,8.3623,3600.0
2011-07-29 10:00:00,9.3,9.3,9.28,9.29,3400.0,8.3713,8.3713,8.3533,8.3623,3400.0
2011-07-29 10:30:00,9.28,9.4,9.28,9.4,5000.0,8.3533,8.4614,8.3533,8.4614,5000.0
2011-07-29 11:00:00,9.38,9.38,9.26,9.26,50200.0,8.4434,8.4434,8.3353,8.3353,50200.0
2011-07-29 11:30:00,9.25,9.27,9.25,9.27,10200.0,8.3263,8.3443,8.3263,8.3443,10200.0
2011-07-29 12:00:00,9.27,9.27,9.25,9.27,4400.0,8.3443,8.3443,8.3263,8.3443,4400.0
2011-07-29 12:30:00,9.27,9.31,9.24,9.3,40400.0,8.3443,8.3803,8.3173,8.3713,40400.0
2011-07-29 13:00:00,9.31,9.31,9.24,9.28,53200.0,8.3803,8.3803,8.3173,8.3533,53200.0
2011-07-29 13:30:00,9.29,9.31,9.27,9.3,3600.0,8.3623,8.3803,8.3443,8.3713,3600.0
2011-07-29 14:00:00,9.31,9.32,9.31,9.31,1400.0,8.3803,8.3893,8.3803,8.3803,1400.0
2011-07-29 14:30:00,9.3,9.31,9.3,9.3,4600.0,8.3713,8.3803,8.3713,8.3713,4600.0
2011-07-29 15:00:00,9.3,9.31,9.29,9.29,5600.0,8.3713,8.3803,8.3623,8.3623,5600.0
2011-07-29 15:30:00,9.28,9.29,9.24,9.27,108400.0,8.3533,8.3623,8.3173,8.3443,108400.0
2011-08-01 09:30:00,9.34,9.75,9.34,9.49,92000.0,8.4073,8.7764,8.4073,8.5424,92000.0
2011-08-01 10:00:00,9.49,9.49,9.36,9.4,3200.0,8.5424,8.5424,8.4254,8.4614,3200.0
2011-08-01 10:30:00,9.37,9.37,9.28,9.28,7000.0,8.4344,8.4344,8.3533,8.3533,7000.0
2011-08-01 11:00:00,9.29,9.29,9.21,9.23,34000.0,8.3623,8.3623,8.2903,8.3083,34000.0
2011-08-01 11:30:00,9.21,9.21,9.15,9.15,6200.0,8.2903,8.2903,8.2363,8.2363,6200.0
2011-08-01 12:00:00,9.12,9.15,9.11,9.15,13600.0,8.2093,8.2363,8.2003,8.2363,13600.0
2011-08-01 12:30:00,9.15,9.17,9.15,9.15,3600.0,8.2363,8.2543,8.2363,8.2363,3600.0
2011-08-01 13:00:00,9.15,9.15,9.09,9.09,11800.0,8.2363,8.2363,8.1823,8.1823,11800.0
2011-08-01 13:30:00,9.09,9.13,9.08,9.12,63000.0,8.1823,8.2183,8.1733,8.2093,63000.0
2011-08-01 14:00:00,9.13,9.13,9.11,9.13,11200.0,8.2183,8.2183,8.2003,8.2183,11200.0
2011-08-01 14:30:00,9.13,9.23,9.13,9.23,9800.0,8.2183,8.3083,8.2183,8.3083,9800.0
2011-08-01 15:00:00,9.23,9.26,9.21,9.22,9600.0,8.3083,8.3353,8.2903,8.2993,9600.0
2011-08-01 15:30:00,9.22,9.23,9.19,9.22,65000.0,8.2993,8.3083,8.2723,8.2993,65000.0
2011-08-02 09:30:00,9.19,9.26,9.19,9.24,7200.0,8.2723,8.3353,8.2723,8.3173,7200.0
2011-08-02 10:00:00,9.22,9.31,9.22,9.31,3200.0,8.2993,8.3803,8.2993,8.3803,3200.0
2011-08-02 10:30:00,9.3,9.3,9.23,9.26,10200.0,8.3713,8.3713,8.3083,8.3353,10200.0
2011-08-02 11:00:00,9.26,9.26,9.22,9.24,13800.0,8.3353,8.3353,8.2993,8.3173,13800.0
2011-08-02 11:30:00,9.24,9.26,9.22,9.22,2400.0,8.3173,8.3353,8.2993,8.2993,2400.0
2011-08-02 12:00:00,9.23,9.28,9.22,9.28,22000.0,8.3083,8.3533,8.2993,8.3533,22000.0
2011-08-02 12:30:00,9.3,9.3,9.19,9.19,19000.0,8.3713,8.3713,8.2723,8.2723,19000.0
2011-08-02 13:00:00,9.19,9.22,9.19,9.22,10400.0,8.2723,8.2993,8.2723,8.2993,10400.0
2011-08-02 13:30:00,9.22,9.22,9.14,9.14,24600.0,8.2993,8.2993,8.2273,8.2273,24600.0
2011-08-02 14:00:00,9.13,9.22,9.13,9.21,9000.0,8.2183,8.2993,8.2183,8.2903,9000.0
2011-08-02 14:30:00,9.21,9.21,9.17,9.21,4200.0,8.2903,8.2903,8.2543,8.2903,4200.0
2011-08-02 15:00:00,9.2,9.21,9.15,9.15,4400.0,8.2813,8.2903,8.2363,8.2363,4400.0
2011-08-02 15:30:00,9.15,9.15,9.06,9.11,73200.0,8.2363,8.2363,8.1553,8.2003,73200.0
2011-08-03 09:30:00,9.1,9.1,9.01,9.08,18200.0,8.1913,8.1913,8.1103,8.1733,18200.0
2011-08-03 10:00:00,9.08,9.12,9.04,9.06,19200.0,8.1733,8.2093,8.1373,8.1553,19200.0
2011-08-03 10:30:00,9.05,9.11,8.97,9.11,23600.0,8.1463,8.2003,8.0743,8.2003,23600.0
2011-08-03 11:00:00,9.11,9.17,9.11,9.16,4400.0,8.2003,8.2543,8.2003,8.2453,4400.0
2011-08-03 11:30:00,9.18,9.22,9.15,9.22,11400.0,8.2633,8.2993,8.2363,8.2993,11400.0
2011-08-03 12:00:00,9.22,9.25,9.19,9.23,16200.0,8.2993,8.3263,8.2723,8.3083,16200.0
2011-08-03 12:30:00,9.24,9.3,9.24,9.28,8400.0,8.3173,8.3713,8.3173,8.3533,8400.0
2011-08-03 13:00:00,9.29,9.33,9.24,9.31,15800.0,8.3623,8.3983,8.3173,8.3803,15800.0
2011-08-03 13:30:00,9.33,9.46,9.33,9.43,20200.0,8.3983,8.5154,8.3983,8.4884,20200.0
2011-08-03 14:00:00,9.43,9.44,9.37,9.38,14200.0,8.4884,8.4974,8.4344,8.4434,14200.0
2011-08-03 14:30:00,9.38,9.46,9.38,9.46,13800.0,8.4434,8.5154,8.4434,8.5154,13800.0
2011-08-03 15:00:00,9.47,9.55,9.45,9.55,37200.0,8.5244,8.5964,8.5064,8.5964,37200.0
2011-08-03 15:30:00,9.55,9.55,9.42,9.44,78400.0,8.5964,8.5964,8.4794,8.4974,78400.0
2011-08-04 09:30:00,9.06,9.1,8.83,9.1,27000.0,8.1553,8.1913,7.9483,8.1913,27000.0
2011-08-04 10:00:00,9.13,9.34,9.1,9.27,21200.0,8.2183,8.4073,8.1913,8.3443,21200.0
2011-08-04 10:30:00,9.24,9.28,9.22,9.25,12800.0,8.3173,8.3533,8.2993,8.3263,12800.0
2011-08-04 11:00:00,9.24,9.31,9.22,9.26,21600.0,8.3173,8.3803,8.2993,8.3353,21600.0
2011-08-04 11:30:00,9.29,9.33,9.24,9.31,17600.0,8.3623,8.3983,8.3173,8.3803,17600.0
2011-08-04 12:00:00,9.31,9.36,9.28,9.28,16800.0,8.3803,8.4254,8.3533,8.3533,16800.0
2011-08-04 12:30:00,9.28,9.35,9.28,9.3,12200.0,8.3533,8.4164,8.3533,8.3713,12200.0
2011-08-04 13:00:00,9.29,9.3,9.25,9.3,9200.0,8.3623,8.3713,8.3263,8.3713,9200.0
2011-08-04 13:30:00,9.29,9.33,9.24,9.33,10400.0,8.3623,8.3983,8.3173,8.3983,10400.0
2011-08-04 14:00:00,9.31,9.31,9.24,9.26,15000.0,8.3803,8.3803,8.3173,8.3353,15000.0
2011-08-04 14:30:00,9.26,9.34,9.24,9.29,15000.0,8.3353,8.4073,8.3173,8.3623,15000.0
2011-08-04 15:00:00,9.29,9.29,9.17,9.2,42000.0,8.3623,8.3623,8.2543,8.2813,42000.0
2011-08-04 15:30:00,9.19,9.21,9.06,9.1,117800.0,8.2723,8.2903,8.1553,8.1913,117800.0
2011-08-05 09:30:00,9.2,9.22,8.9,8.93,51000.0,8.2813,8.2993,8.0113,8.0383,51000.0
2011-08-05 10:00:00,8.92,9.16,8.92,9.12,35200.0,8.0293,8.2453,8.0293,8.2093,35200.0
2011-08-05 10:30:00,9.1,9.11,8.96,9.03,11200.0,8.1913,8.2003,8.0653,8.1283,11200.0
2011-08-05 11:00:00,9.03,9.03,8.9,8.93,52000.0,8.1283,8.1283,8.0113,8.0383,52000.0
2011-08-05 11:30:00,8.93,8.99,8.88,8.9,22000.0,8.0383,8.0923,7.9933,8.0113,22000.0
2011-08-05 12:00:00,8.9,9.16,8.89,9.11,18000.0,8.0113,8.2453,8.0023,8.2003,18000.0
2011-08-05 12:30:00,9.07,9.27,9.07,9.21,22600.0,8.1643,8.3443,8.1643,8.2903,22600.0
2011-08-05 13:00:00,9.22,9.23,9.16,9.17,18600.0,8.2993,8.3083,8.2453,8.2543,18600.0
2011-08-05 13:30:00,9.18,9.19,9.09,9.18,43200.0,8.2633,8.2723,8.1823,8.2633,43200.0
2011-08-05 14:00:00,9.15,9.15,9.11,9.15,13800.0,8.2363,8.2363,8.2003,8.2363,13800.0
2011-08-05 14:30:00,9.13,9.17,9.1,9.12,9800.0,8.2183,8.2543,8.1913,8.2093,9800.0
2011-08-05 15:00:00,9.12,9.13,9.02,9.04,18600.0,8.2093,8.2183,8.1193,8.1373,18600.0
2011-08-05 15:30:00,9.06,9.19,9.06,9.11,23600.0,8.1553,8.2723,8.1553,8.2003,23600.0
2011-08-08 09:30:00,8.9,9.08,8.88,9.04,24800.0,8.0113,8.1733,7.9933,8.1373,24800.0
2011-08-08 10:00:00,9.06,9.06,8.88,8.88,29200.0,8.1553,8.1553,7.9933,7.9933,29200.0
2011-08-08 10:30:00,8.9,8.94,8.85,8.9,29600.0,8.0113,8.0473,7.9663,8.0113,29600.0
2011-08-08 11:00:00,8.88,9.01,8.88,8.92,18600.0,7.9933,8.1103,7.9933,8.0293,18600.0
2011-08-08 11:30:00,8.92,8.92,8.91,8.92,1800.0,8.0293,8.0293,8.0203,8.0293,1800.0
2011-08-08 12:00:00,8.9,8.9,8.79,8.8,11200.0,8.0113,8.0113,7.9123,7.9213,11200.0
2011-08-08 12:30:00,8.79,8.81,8.78,8.79,16000.0,7.9123,7.9303,7.9033,7.9123,16000.0
2011-08-08 13:00:00,8.79,8.79,8.74,8.78,12600.0,7.9123,7.9123,7.8673,7.9033,12600.0
2011-08-08 13:30:00,8.77,8.78,8.71,8.73,11400.0,7.8943,7.9033,7.8403,7.8583,11400.0
2011-08-08 14:00:00,8.73,8.74,8.59,8.65,30000.0,7.8583,7.8673,7.7322,7.7862,30000.0
2011-08-08 14:30:00,8.65,8.7,8.55,8.56,60000.0,7.7862,7.8313,7.6962,7.7052,60000.0
2011-08-08 15:00:00,8.58,8.76,8.58,8.62,42400.0,7.7232,7.8853,7.7232,7.7592,42400.0
2011-08-08 15:30:00,8.63,8.63,8.31,8.35,123800.0,7.7682,7.7682,7.4802,7.5162,123800.0
2011-08-09 09:30:00,8.59,8.59,8.36,8.49,29000.0,7.7322,7.7322,7.5252,7.6422,29000.0
2011-08-09 10:00:00,8.47,8.55,8.47,8.52,36800.0,7.6242,7.6962,7.6242,7.6692,36800.0
2011-08-09 10:30:00,8.56,8.61,8.54,8.57,9000.0,7.7052,7.7502,7.6872,7.7142,9000.0
2011-08-09 11:00:00,8.56,8.57,8.5,8.57,8800.0,7.7052,7.7142,7.6512,7.7142,8800.0
2011-08-09 11:30:00,8.59,8.69,8.58,8.69,13200.0,7.7322,7.8223,7.7232,7.8223,13200.0
2011-08-09 12:00:00,8.69,8.72,8.59,8.62,23200.0,7.8223,7.8493,7.7322,7.7592,23200.0
2011-08-09 12:30:00,8.63,8.64,8.53,8.56,8000.0,7.7682,7.7772,7.6782,7.7052,8000.0
2011-08-09 13:00:00,8.55,8.55,8.47,8.51,6000.0,7.6962,7.6962,7.6242,7.6602,6000.0
2011-08-09 13:30:00,8.51,8.51,8.35,8.4,15800.0,7.6602,7.6602,7.5162,7.5612,15800.0
2011-08-09 14:00:00,8.42,8.46,8.25,8.39,28200.0,7.5792,7.6152,7.4262,7.5522,28200.0
2011-08-09 14:30:00,8.38,8.38,8.06,8.22,31600.0,7.5432,7.5432,7.2552,7.3992,31600.0
2011-08-09 15:00:00,8.19,8.36,8.16,8.36,10800.0,7.3722,7.5252,7.3452,7.5252,10800.0
2011-08-09 15:30:00,8.35,8.69,8.26,8.68,112000.0,7.5162,7.8223,7.4352,7.8133,112000.0
2011-08-10 09:30:00,8.45,8.5,8.37,8.45,17400.0,7.6062,7.6512,7.5342,7.6062,17400.0
2011-08-10 10:00:00,8.47,8.47,8.36,8.45,15400.0,7.6242,7.6242,7.5252,7.6062,15400.0
2011-08-10 10:30:00,8.43,8.52,8.42,8.46,14600.0,7.5882,7.6692,7.5792,7.6152,14600.0
2011-08-10 11:00:00,8.46,8.46,8.38,8.4,8800.0,7.6152,7.6152,7.5432,7.5612,8800.0
2011-08-10 11:30:00,8.4,8.46,8.4,8.44,10600.0,7.5612,7.6152,7.5612,7.5972,10600.0
2011-08-10 12:00:00,8.41,8.44,8.38,8.4,12200.0,7.5702,7.5972,7.5432,7.5612,12200.0
2011-08-10 12:30:00,8.37,8.39,8.31,8.39,9400.0,7.5342,7.5522,7.4802,7.5522,9400.0
2011-08-10 13:00:00,8.4,8.4,8.35,8.37,8600.0,7.5612,7.5612,7.5162,7.5342,8600.0
2011-08-10 13:30:00,8.37,8.4,8.37,8.4,11200.0,7.5342,7.5612,7.5342,7.5612,11200.0
2011-08-10 14:00:00,8.46,8.51,8.44,8.47,7000.0,7.6152,7.6602,7.5972,7.6242,7000.0
2011-08-10 14:30:00,8.44,8.47,8.38,8.42,20600.0,7.5972,7.6242,7.5432,7.5792,20600.0
2011-08-10 15:00:00,8.4,8.46,8.36,8.36,34800.0,7.5612,7.6152,7.5252,7.5252,34800.0
2011-08-10 15:30:00,8.36,8.4,8.18,8.23,45400.0,7.5252,7.5612,7.3632,7.4082,45400.0
2011-08-11 09:30:00,8.27,8.43,8.21,8.28,13600.0,7.4442,7.5882,7.3902,7.4532,13600.0
2011-08-11 10:00:00,8.28,8.37,8.22,8.34,13600.0,7.4532,7.5342,7.3992,7.5072,13600.0
2011-08-11 10:30:00,8.38,8.4,8.33,8.35,15600.0,7.5432,7.5612,7.4982,7.5162,15600.0
2011-08-11 11:00:00,8.37,8.38,8.3,8.37,4600.0,7.5342,7.5432,7.4712,7.5342,4600.0
2011-08-11 11:30:00,8.38,8.45,8.37,8.43,5400.0,7.5432,7.6062,7.5342,7.5882,5400.0
2011-08-11 12:00:00,8.4,8.42,8.32,8.33,7600.0,7.5612,7.5792,7.4892,7.4982,7600.0
2011-08-11 12:30:00,8.35,8.43,8.35,8.43,3600.0,7.5162,7.5882,7.5162,7.5882,3600.0
2011-08-11 13:00:00,8.43,8.43,8.35,8.4,5600.0,7.5882,7.5882,7.5162,7.5612,5600.0
2011-08-11 13:30:00,8.4,8.47,8.4,8.45,8200.0,7.5612,7.6242,7.5612,7.6062,8200.0
2011-08-11 14:00:00,8.45,8.45,8.41,8.42,4600.0,7.6062,7.6062,7.5702,7.5792,4600.0
2011-08-11 14:30:00,8.44,8.49,8.43,8.48,3800.0,7.5972,7.6422,7.5882,7.6332,3800.0
2011-08-11 15:00:00,8.46,8.62,8.46,8.62,6400.0,7.6152,7.7592,7.6152,7.7592,6400.0
2011-08-11 15:30:00,8.61,8.67,8.51,8.53,96000.0,7.7502,7.8043,7.6602,7.6782,96000.0
2011-08-12 09:30:00,8.6,8.6,8.49,8.49,14800.0,7.7412,7.7412,7.6422,7.6422,14800.0
2011-08-12 10:00:00,8.49,8.49,8.4,8.45,13600.0,7.6422,7.6422,7.5612,7.6062,13600.0
2011-08-12 10:30:00,8.43,8.54,8.41,8.42,16600.0,7.5882,7.6872,7.5702,7.5792,16600.0
2011-08-12 11:00:00,8.45,8.45,8.4,8.45,6800.0,7.6062,7.6062,7.5612,7.6062,6800.0
2011-08-12 11:30:00,8.44,8.53,8.41,8.52,18800.0,7.5972,7.6782,7.5702,7.6692,18800.0
2011-08-12 12:00:00,8.54,8.54,8.47,8.5,15400.0,7.6872,7.6872,7.6242,7.6512,15400.0
2011-08-12 12:30:00,8.5,8.52,8.4,8.44,29000.0,7.6512,7.6692,7.5612,7.5972,29000.0
2011-08-12 13:00:00,8.45,8.49,8.45,8.47,8200.0,7.6062,7.6422,7.6062,7.6242,8200.0
2011-08-12 13:30:00,8.47,8.51,8.46,8.51,12200.0,7.6242,7.6602,7.6152,7.6602,12200.0
2011-08-12 14:00:00,8.52,8.54,8.46,8.48,13800.0,7.6692,7.6872,7.6152,7.6332,13800.0
2011-08-12 14:30:00,8.49,8.5,8.45,8.49,13400.0,7.6422,7.6512,7.6062,7.6422,13400.0
2011-08-12 15:00:00,8.49,8.52,8.48,8.49,12000.0,7.6422,7.6692,7.6332,7.6422,12000.0
2011-08-12 15:30:00,8.51,8.51,8.42,8.5,42800.0,7.6602,7.6602,7.5792,7.6512,42800.0
2011-08-15 09:30:00,8.51,8.65,8.51,8.54,6000.0,7.6602,7.7862,7.6602,7.6872,6000.0
2011-08-15 10:00:00,8.55,8.55,8.49,8.55,11400.0,7.6962,7.6962,7.6422,7.6962,11400.0
2011-08-15 10:30:00,8.54,8.62,8.54,8.6,13800.0,7.6872,7.7592,7.6872,7.7412,13800.0
2011-08-15 11:00:00,8.62,8.66,8.53,8.53,34600.0,7.7592,7.7953,7.6782,7.6782,34600.0
2011-08-15 11:30:00,8.54,8.56,8.54,8.54,8200.0,7.6872,7.7052,7.6872,7.6872,8200.0
2011-08-15 12:00:00,8.55,8.55,8.51,8.51,4400.0,7.6962,7.6962,7.6602,7.6602,4400.0
2011-08-15 12:30:00,8.52,8.58,8.5,8.58,16000.0,7.6692,7.7232,7.6512,7.7232,16000.0
2011-08-15 13:00:00,8.58,8.58,8.52,8.54,5200.0,7.7232,7.7232,7.6692,7.6872,5200.0
2011-08-15 13:30:00,8.55,8.56,8.53,8.56,13600.0,7.6962,7.7052,7.6782,7.7052,13600.0
2011-08-15 14:00:00,8.55,8.58,8.53,8.58,3400.0,7.6962,7.7232,7.6782,7.7232,3400.0
2011-08-15 14:30:00,8.59,8.62,8.56,8.61,6200.0,7.7322,7.7592,7.7052,7.7502,6200.0
2011-08-15 15:00:00,8.62,8.64,8.62,8.63,4600.0,7.7592,7.7772,7.7592,7.7682,4600.0
2011-08-15 15:30:00,8.64,8.74,8.63,8.72,41200.0,7.7772,7.8673,7.7682,7.8493,41200.0
2011-08-16 09:30:00,8.62,8.63,8.52,8.61,17800.0,7.7592,7.7682,7.6692,7.7502,17800.0
2011-08-16 10:00:00,8.61,8.65,8.6,8.64,8400.0,7.7502,7.7862,7.7412,7.7772,8400.0
2011-08-16 10:30:00,8.62,8.64,8.62,8.64,1000.0,7.7592,7.7772,7.7592,7.7772,1000.0
2011-08-16 11:00:00,8.67,8.67,8.61,8.61,1400.0,7.8043,7.8043,7.7502,7.7502,1400.0
2011-08-16 11:30:00,8.61,8.61,8.6,8.61,4000.0,7.7502,7.7502,7.7412,7.7502,4000.0
2011-08-16 12:00:00,8.62,8.67,8.61,8.61,6400.0,7.7592,7.8043,7.7502,7.7502,6400.0
2011-08-16 12:30:00,8.6,8.61,8.57,8.59,7600.0,7.7412,7.7502,7.7142,7.7322,7600.0
2011-08-16 13:00:00,8.56,8.56,8.49,8.53,8000.0,7.7052,7.7052,7.6422,7.6782,8000.0
2011-08-16 13:30:00,8.53,8.63,8.53,8.6,8800.0,7.6782,7.7682,7.6782,7.7412,8800.0
2011-08-16 14:00:00,8.61,8.67,8.61,8.65,7600.0,7.7502,7.8043,7.7502,7.7862,7600.0
2011-08-16 14:30:00,8.66,8.67,8.63,8.63,11800.0,7.7953,7.8043,7.7682,7.7682,11800.0
2011-08-16 15:00:00,8.63,8.73,8.61,8.72,15400.0,7.7682,7.8583,7.7502,7.8493,15400.0
2011-08-16 15:30:00,8.73,8.74,8.65,8.67,36200.0,7.8583,7.8673,7.7862,7.8043,36200.0
2011-08-17 09:30:00,8.69,8.72,8.61,8.72,10000.0,7.8223,7.8493,7.7502,7.8493,10000.0
2011-08-17 10:00:00,8.72,8.74,8.69,8.69,1800.0,7.8493,7.8673,7.8223,7.8223,1800.0
2011-08-17 10:30:00,8.69,8.69,8.63,8.63,12000.0,7.8223,7.8223,7.7682,7.7682,12000.0
2011-08-17 11:00:00,8.6,8.62,8.54,8.55,15400.0,7.7412,7.7592,7.6872,7.6962,15400.0
2011-08-17 11:30:00,8.56,8.59,8.46,8.47,10800.0,7.7052,7.7322,7.6152,7.6242,10800.0
2011-08-17 12:00:00,8.47,8.47,8.44,8.45,5200.0,7.6242,7.6242,7.5972,7.6062,5200.0
2011-08-17 12:30:00,8.47,8.52,8.46,8.47,14600.0,7.6242,7.6692,7.6152,7.6242,14600.0
2011-08-17 13:00:00,8.47,8.47,8.43,8.43,1200.0,7.6242,7.6242,7.5882,7.5882,1200.0
2011-08-17 13:30:00,8.4,8.4,8.35,8.38,14200.0,7.5612,7.5612,7.5162,7.5432,14200.0
2011-08-17 14:00:00,8.38,8.41,8.38,8.4,2000.0,7.5432,7.5702,7.5432,7.5612,2000.0
2011-08-17 14:30:00,8.42,8.43,8.39,8.43,3000.0,7.5792,7.5882,7.5522,7.5882,3000.0
2011-08-17 15:00:00,8.41,8.43,8.38,8.42,7200.0,7.5702,7.5882,7.5432,7.5792,7200.0
2011-08-17 15:30:00,8.42,8.49,8.4,8.49,26600.0,7.5792,7.6422,7.5612,7.6422,26600.0
2011-08-18 09:30:00,8.24,8.24,8.03,8.03,4600.0,7.4172,7.4172,7.2282,7.2282,4600.0
2011-08-18 10:00:00,8.01,8.01,7.88,8.0,13400.0,7.2102,7.2102,7.0931,7.2012,13400.0
2011-08-18 10:30:00,7.98,8.02,7.95,8.01,6800.0,7.1832,7.2192,7.1561,7.2102,6800.0
2011-08-18 11:00:00,8.01,8.03,7.98,8.0,5800.0,7.2102,7.2282,7.1832,7.2012,5800.0
2011-08-18 11:30:00,8.0,8.03,7.98,8.02,2800.0,7.2012,7.2282,7.1832,7.2192,2800.0
2011-08-18 12:00:00,8.04,8.05,7.98,8.03,47000.0,7.2372,7.2462,7.1832,7.2282,47000.0
2011-08-18 12:30:00,8.01,8.03,7.99,8.01,8800.0,7.2102,7.2282,7.1922,7.2102,8800.0
2011-08-18 13:00:00,8.01,8.01,7.94,7.96,10800.0,7.2102,7.2102,7.1471,7.1651,10800.0
2011-08-18 13:30:00,7.96,7.98,7.92,7.93,31400.0,7.1651,7.1832,7.1291,7.1381,31400.0
2011-08-18 14:00:00,7.93,7.99,7.92,7.94,15800.0,7.1381,7.1922,7.1291,7.1471,15800.0
2011-08-18 14:30:00,7.94,7.96,7.92,7.92,55200.0,7.1471,7.1651,7.1291,7.1291,55200.0
2011-08-18 15:00:00,7.92,7.93,7.86,7.9,33800.0,7.1291,7.1381,7.0751,7.1111,33800.0
2011-08-18 15:30:00,7.89,7.9,7.8,7.84,72400.0,7.1021,7.1111,7.0211,7.0571,72400.0
2011-08-19 09:30:00,7.71,7.91,7.53,7.85,34400.0,6.9401,7.1201,6.7781,7.0661,34400.0
2011-08-19 10:00:00,7.86,7.92,7.8,7.91,12200.0,7.0751,7.1291,7.0211,7.1201,12200.0
2011-08-19 10:30:00,7.92,7.92,7.83,7.85,11800.0,7.1291,7.1291,7.0481,7.0661,11800.0
2011-08-19 11:00:00,7.86,7.89,7.81,7.85,4600.0,7.0751,7.1021,7.0301,7.0661,4600.0
2011-08-19 11:30:00,7.88,7.93,7.88,7.93,6600.0,7.0931,7.1381,7.0931,7.1381,6600.0
2011-08-19 12:00:00,7.91,7.93,7.9,7.9,8200.0,7.1201,7.1381,7.1111,7.1111,8200.0
2011-08-19 12:30:00,7.93,7.93,7.91,7.91,4000.0,7.1381,7.1381,7.1201,7.1201,4000.0
2011-08-19 13:00:00,7.91,7.93,7.89,7.91,6000.0,7.1201,7.1381,7.1021,7.1201,6000.0
2011-08-19 13:30:00,7.9,7.9,7.83,7.85,8000.0,7.1111,7.1111,7.0481,7.0661,8000.0
2011-08-19 14:00:00,7.85,7.85,7.73,7.75,4800.0,7.0661,7.0661,6.9581,6.9761,4800.0
2011-08-19 14:30:00,7.75,7.79,7.72,7.72,8400.0,6.9761,7.0121,6.9491,6.9491,8400.0
2011-08-19 15:00:00,7.71,7.75,7.66,7.73,11400.0,6.9401,6.9761,6.8951,6.9581,11400.0
2011-08-19 15:30:00,7.74,7.75,7.67,7.71,51600.0,6.9671,6.9761,6.9041,6.9401,51600.0
2011-08-22 09:30:00,7.78,7.83,7.68,7.73,27000.0,7.0031,7.0481,6.9131,6.9581,27000.0
2011-08-22 10:00:00,7.75,7.79,7.69,7.73,11600.0,6.9761,7.0121,6.9221,6.9581,11600.0
2011-08-22 10:30:00,7.72,7.72,7.62,7.63,13600.0,6.9491,6.9491,6.8591,6.8681,13600.0
2011-08-22 11:00:00,7.61,7.63,7.51,7.53,19200.0,6.8501,6.8681,6.7601,6.7781,19200.0
2011-08-22 11:30:00,7.53,7.53,7.47,7.48,10600.0,6.7781,6.7781,6.7241,6.7331,10600.0
2011-08-22 12:00:00,7.48,7.57,7.48,7.56,9200.0,6.7331,6.8141,6.7331,6.8051,9200.0
2011-08-22 12:30:00,7.56,7.6,7.53,7.6,6200.0,6.8051,6.8411,6.7781,6.8411,6200.0
2011-08-22 13:00:00,7.58,7.6,7.57,7.57,12200.0,6.8231,6.8411,6.8141,6.8141,12200.0
2011-08-22 13:30:00,7.55,7.55,7.47,7.53,29600.0,6.7961,6.7961,6.7241,6.7781,29600.0
2011-08-22 14:00:00,7.53,7.54,7.43,7.43,39600.0,6.7781,6.7871,6.6881,6.6881,39600.0
2011-08-22 14:30:00,7.43,7.46,7.43,7.43,17400.0,6.6881,6.7151,6.6881,6.6881,17400.0
2011-08-22 15:00:00,7.43,7.44,7.39,7.43,28000.0,6.6881,6.6971,6.6521,6.6881,28000.0
2011-08-22 15:30:00,7.43,7.49,7.43,7.48,46800.0,6.6881,6.7421,6.6881,6.7331,46800.0
2011-08-23 09:30:00,7.48,7.48,7.32,7.33,42800.0,6.7331,6.7331,6.5891,6.5981,42800.0
2011-08-23 10:00:00,7.34,7.41,7.23,7.27,52600.0,6.6071,6.6701,6.508,6.544,52600.0
2011-08-23 10:30:00,7.27,7.31,7.22,7.25,40400.0,6.544,6.5801,6.499,6.526,40400.0
2011-08-23 11:00:00,7.23,7.4,7.23,7.35,54200.0,6.508,6.6611,6.508,6.6161,54200.0
2011-08-23 11:30:00,7.33,7.46,7.31,7.45,31800.0,6.5981,6.7151,6.5801,6.7061,31800.0
2011-08-23 12:00:00,7.46,7.56,7.45,7.55,23600.0,6.7151,6.8051,6.7061,6.7961,23600.0
2011-08-23 12:30:00,7.55,7.62,7.55,7.62,9800.0,6.7961,6.8591,6.7961,6.8591,9800.0
2011-08-23 13:00:00,7.62,7.62,7.57,7.6,12400.0,6.8591,6.8591,6.8141,6.8411,12400.0
2011-08-23 13:30:00,7.6,7.61,7.52,7.52,19400.0,6.8411,6.8501,6.7691,6.7691,19400.0
2011-08-23 14:00:00,7.53,7.53,7.5,7.52,43800.0,6.7781,6.7781,6.7511,6.7691,43800.0
2011-08-23 14:30:00,7.53,7.62,7.53,7.61,16800.0,6.7781,6.8591,6.7781,6.8501,16800.0
2011-08-23 15:00:00,7.61,7.71,7.61,7.64,46400.0,6.8501,6.9401,6.8501,6.8771,46400.0
2011-08-23 15:30:00,7.63,7.74,7.61,7.73,85000.0,6.8681,6.9671,6.8501,6.9581,85000.0
2011-08-24 09:30:00,7.7,7.87,7.55,7.86,67000.0,6.9311,7.0841,6.7961,7.0751,67000.0
2011-08-24 10:00:00,7.88,7.93,7.78,7.81,26800.0,7.0931,7.1381,7.0031,7.0301,26800.0
2011-08-24 10:30:00,7.81,7.81,7.72,7.73,14600.0,7.0301,7.0301,6.9491,6.9581,14600.0
2011-08-24 11:00:00,7.73,7.76,7.72,7.74,13800.0,6.9581,6.9851,6.9491,6.9671,13800.0
2011-08-24 11:30:00,7.73,7.78,7.72,7.77,21400.0,6.9581,7.0031,6.9491,6.9941,21400.0
2011-08-24 12:00:00,7.77,7.79,7.75,7.78,26200.0,6.9941,7.0121,6.9761,7.0031,26200.0
2011-08-24 12:30:00,7.78,7.85,7.78,7.84,11800.0,7.0031,7.0661,7.0031,7.0571,11800.0
2011-08-24 13:00:00,7.86,7.9,7.85,7.9,9000.0,7.0751,7.1111,7.0661,7.1111,9000.0
2011-08-24 13:30:00,7.88,7.88,7.8,7.88,27400.0,7.0931,7.0931,7.0211,7.0931,27400.0
2011-08-24 14:00:00,7.88,7.88,7.83,7.84,14200.0,7.0931,7.0931,7.0481,7.0571,14200.0
2011-08-24 14:30:00,7.84,7.86,7.84,7.85,26200.0,7.0571,7.0751,7.0571,7.0661,26200.0
2011-08-24 15:00:00,7.85,7.85,7.81,7.82,34200.0,7.0661,7.0661,7.0301,7.0391,34200.0
2011-08-24 15:30:00,7.82,7.82,7.77,7.78,62200.0,7.0391,7.0391,6.9941,7.0031,62200.0
2011-08-25 09:30:00,7.84,7.93,7.73,7.74,16000.0,7.0571,7.1381,6.9581,6.9671,16000.0
2011-08-25 10:00:00,7.72,7.78,7.67,7.68,8200.0,6.9491,7.0031,6.9041,6.9131,8200.0
2011-08-25 10:30:00,7.7,7.7,7.61,7.64,8800.0,6.9311,6.9311,6.8501,6.8771,8800.0
2011-08-25 11:00:00,7.66,7.74,7.64,7.73,7200.0,6.8951,6.9671,6.8771,6.9581,7200.0
2011-08-25 11:30:00,7.73,7.75,7.69,7.71,4000.0,6.9581,6.9761,6.9221,6.9401,4000.0
2011-08-25 12:00:00,7.72,7.72,7.68,7.68,4400.0,6.9491,6.9491,6.9131,6.9131,4400.0
2011-08-25 12:30:00,7.68,7.68,7.64,7.65,5200.0,6.9131,6.9131,6.8771,6.8861,5200.0
2011-08-25 13:00:00,7.65,7.71,7.65,7.71,4600.0,6.8861,6.9401,6.8861,6.9401,4600.0
2011-08-25 13:30:00,7.71,7.74,7.7,7.73,5000.0,6.9401,6.9671,6.9311,6.9581,5000.0
2011-08-25 14:00:00,7.74,7.75,7.71,7.74,4800.0,6.9671,6.9761,6.9401,6.9671,4800.0
2011-08-25 14:30:00,7.73,7.77,7.67,7.67,6200.0,6.9581,6.9941,6.9041,6.9041,6200.0
2011-08-25 15:00:00,7.64,7.74,7.63,7.7,7600.0,6.8771,6.9671,6.8681,6.9311,7600.0
2011-08-25 15:30:00,7.68,7.71,7.64,7.65,25000.0,6.9131,6.9401,6.8771,6.8861,25000.0
2011-08-26 09:30:00,7.59,7.59,7.48,7.51,22600.0,6.8321,6.8321,6.7331,6.7601,22600.0
2011-08-26 10:00:00,7.55,7.7,7.45,7.68,18800.0,6.7961,6.9311,6.7061,6.9131,18800.0
2011-08-26 10:30:00,7.66,7.75,7.61,7.67,8400.0,6.8951,6.9761,6.8501,6.9041,8400.0
2011-08-26 11:00:00,7.66,7.75,7.66,7.73,5800.0,6.8951,6.9761,6.8951,6.9581,5800.0
2011-08-26 11:30:00,7.73,7.74,7.69,7.7,9200.0,6.9581,6.9671,6.9221,6.9311,9200.0
2011-08-26 12:00:00,7.71,7.81,7.71,7.81,10800.0,6.9401,7.0301,6.9401,7.0301,10800.0
2011-08-26 12:30:00,7.79,7.8,7.75,7.77,4400.0,7.0121,7.0211,6.9761,6.9941,4400.0
2011-08-26 13:00:00,7.76,7.79,7.75,7.79,12400.0,6.9851,7.0121,6.9761,7.0121,12400.0
2011-08-26 13:30:00,7.79,7.8,7.78,7.8,5400.0,7.0121,7.0211,7.0031,7.0211,5400.0
2011-08-26 14:00:00,7.8,7.8,7.76,7.76,5800.0,7.0211,7.0211,6.9851,6.9851,5800.0
2011-08-26 14:30:00,7.75,7.79,7.73,7.79,8600.0,6.9761,7.0121,6.9581,7.0121,8600.0
2011-08-26 15:00:00,7.8,7.8,7.72,7.72,5800.0,7.0211,7.0211,6.9491,6.9491,5800.0
2011-08-26 15:30:00,7.72,7.79,7.72,7.78,24600.0,6.9491,7.0121,6.9491,7.0031,24600.0
2011-08-29 09:30:00,7.86,8.0,7.86,7.93,17800.0,7.0751,7.2012,7.0751,7.1381,17800.0
2011-08-29 10:00:00,7.93,7.95,7.93,7.93,3600.0,7.1381,7.1561,7.1381,7.1381,3600.0
2011-08-29 10:30:00,7.92,7.93,7.92,7.92,7600.0,7.1291,7.1381,7.1291,7.1291,7600.0
2011-08-29 11:00:00,7.94,7.95,7.93,7.94,2600.0,7.1471,7.1561,7.1381,7.1471,2600.0
2011-08-29 11:30:00,7.95,7.95,7.94,7.95,5400.0,7.1561,7.1561,7.1471,7.1561,5400.0
2011-08-29 12:00:00,7.95,7.99,7.95,7.99,8000.0,7.1561,7.1922,7.1561,7.1922,8000.0
2011-08-29 12:30:00,7.98,8.02,7.98,8.02,5600.0,7.1832,7.2192,7.1832,7.2192,5600.0
2011-08-29 13:00:00,8.02,8.02,8.01,8.02,16600.0,7.2192,7.2192,7.2102,7.2192,16600.0
2011-08-29 13:30:00,8.02,8.02,7.99,7.99,10600.0,7.2192,7.2192,7.1922,7.1922,10600.0
2011-08-29 14:00:00,7.99,8.02,7.98,8.02,8400.0,7.1922,7.2192,7.1832,7.2192,8400.0
2011-08-29 14:30:00,8.02,8.05,8.02,8.05,7400.0,7.2192,7.2462,7.2192,7.2462,7400.0
2011-08-29 15:00:00,8.05,8.06,8.01,8.05,21000.0,7.2462,7.2552,7.2102,7.2462,21000.0
2011-08-29 15:30:00,8.05,8.06,8.03,8.06,51400.0,7.2462,7.2552,7.2282,7.2552,51400.0
2011-08-30 09:30:00,8.0,8.05,7.9,8.0,16400.0,7.2012,7.2462,7.1111,7.2012,16400.0
2011-08-30 10:00:00,8.0,8.04,7.93,8.0,18400.0,7.2012,7.2372,7.1381,7.2012,18400.0
2011-08-30 10:30:00,8.02,8.06,8.0,8.04,14200.0,7.2192,7.2552,7.2012,7.2372,14200.0
2011-08-30 11:00:00,8.03,8.06,8.0,8.05,10000.0,7.2282,7.2552,7.2012,7.2462,10000.0
2011-08-30 11:30:00,8.05,8.1,8.04,8.1,22400.0,7.2462,7.2912,7.2372,7.2912,22400.0
2011-08-30 12:00:00,8.1,8.1,8.06,8.08,9400.0,7.2912,7.2912,7.2552,7.2732,9400.0
2011-08-30 12:30:00,8.07,8.08,8.03,8.03,11600.0,7.2642,7.2732,7.2282,7.2282,11600.0
2011-08-30 13:00:00,8.04,8.08,8.04,8.06,9000.0,7.2372,7.2732,7.2372,7.2552,9000.0
2011-08-30 13:30:00,8.06,8.06,8.04,8.05,9000.0,7.2552,7.2552,7.2372,7.2462,9000.0
2011-08-30 14:00:00,8.05,8.1,8.03,8.1,9800.0,7.2462,7.2912,7.2282,7.2912,9800.0
2011-08-30 14:30:00,8.1,8.1,8.09,8.1,19400.0,7.2912,7.2912,7.2822,7.2912,19400.0
2011-08-30 15:00:00,8.1,8.1,8.06,8.08,16000.0,7.2912,7.2912,7.2552,7.2732,16000.0
2011-08-30 15:30:00,8.06,8.1,7.99,8.01,69400.0,7.2552,7.2912,7.1922,7.2102,69400.0
2011-08-31 09:30:00,8.06,8.11,8.03,8.09,5400.0,7.2552,7.3002,7.2282,7.2822,5400.0
2011-08-31 10:00:00,8.09,8.15,8.09,8.15,7000.0,7.2822,7.3362,7.2822,7.3362,7000.0
2011-08-31 10:30:00,8.19,8.19,8.15,8.15,1200.0,7.3722,7.3722,7.3362,7.3362,1200.0
2011-08-31 11:00:00,8.13,8.13,8.05,8.05,7400.0,7.3182,7.3182,7.2462,7.2462,7400.0
2011-08-31 11:30:00,8.05,8.1,8.04,8.05,11200.0,7.2462,7.2912,7.2372,7.2462,11200.0
2011-08-31 12:00:00,8.06,8.14,8.06,8.13,7600.0,7.2552,7.3272,7.2552,7.3182,7600.0
2011-08-31 12:30:00,8.12,8.17,8.12,8.17,3800.0,7.3092,7.3542,7.3092,7.3542,3800.0
2011-08-31 13:00:00,8.15,8.15,8.1,8.1,9400.0,7.3362,7.3362,7.2912,7.2912,9400.0
2011-08-31 13:30:00,8.12,8.13,8.09,8.1,11200.0,7.3092,7.3182,7.2822,7.2912,11200.0
2011-08-31 14:00:00,8.1,8.13,8.06,8.13,7400.0,7.2912,7.3182,7.2552,7.3182,7400.0
2011-08-31 14:30:00,8.11,8.15,8.06,8.09,8800.0,7.3002,7.3362,7.2552,7.2822,8800.0
2011-08-31 15:00:00,8.1,8.15,8.08,8.12,21200.0,7.2912,7.3362,7.2732,7.3092,21200.0
2011-08-31 15:30:00,8.13,8.28,8.13,8.24,76200.0,7.3182,7.4532,7.3182,7.4172,76200.0
2011-09-01 09:30:00,8.27,8.32,8.24,8.24,9600.0,7.4442,7.4892,7.4172,7.4172,9600.0
2011-09-01 10:00:00,8.32,8.43,8.32,8.35,9200.0,7.4892,7.5882,7.4892,7.5162,9200.0
2011-09-01 10:30:00,8.32,8.32,8.22,8.25,29400.0,7.4892,7.4892,7.3992,7.4262,29400.0
2011-09-01 11:00:00,8.26,8.28,8.25,8.25,8200.0,7.4352,7.4532,7.4262,7.4262,8200.0
2011-09-01 11:30:00,8.27,8.29,8.22,8.24,13200.0,7.4442,7.4622,7.3992,7.4172,13200.0
2011-09-01 12:00:00,8.25,8.26,8.19,8.22,8400.0,7.4262,7.4352,7.3722,7.3992,8400.0
2011-09-01 12:30:00,8.22,8.24,8.21,8.21,3600.0,7.3992,7.4172,7.3902,7.3902,3600.0
2011-09-01 13:00:00,8.2,8.22,8.17,8.2,23800.0,7.3812,7.3992,7.3542,7.3812,23800.0
2011-09-01 13:30:00,8.19,8.2,8.13,8.13,16200.0,7.3722,7.3812,7.3182,7.3182,16200.0
2011-09-01 14:00:00,8.13,8.15,8.09,8.11,15800.0,7.3182,7.3362,7.2822,7.3002,15800.0
2011-09-01 14:30:00,8.12,8.21,8.12,8.18,23800.0,7.3092,7.3902,7.3092,7.3632,23800.0
2011-09-01 15:00:00,8.16,8.19,8.13,8.15,19800.0,7.3452,7.3722,7.3182,7.3362,19800.0
2011-09-01 15:30:00,8.15,8.16,8.11,8.12,30800.0,7.3362,7.3452,7.3002,7.3092,30800.0
2011-09-02 09:30:00,7.98,8.05,7.98,7.98,14400.0,7.1832,7.2462,7.1832,7.1832,14400.0
2011-09-02 10:00:00,8.0,8.03,7.99,8.0,4200.0,7.2012,7.2282,7.1922,7.2012,4200.0
2011-09-02 10:30:00,8.0,8.02,7.99,8.01,5000.0,7.2012,7.2192,7.1922,7.2102,5000.0
2011-09-02 11:00:00,8.02,8.02,7.96,7.98,7200.0,7.2192,7.2192,7.1651,7.1832,7200.0
2011-09-02 11:30:00,7.97,7.98,7.96,7.96,7800.0,7.1742,7.1832,7.1651,7.1651,7800.0
2011-09-02 12:00:00,7.96,7.97,7.93,7.93,8200.0,7.1651,7.1742,7.1381,7.1381,8200.0
2011-09-02 12:30:00,7.93,7.93,7.9,7.9,4200.0,7.1381,7.1381,7.1111,7.1111,4200.0
2011-09-02 13:00:00,7.9,7.9,7.85,7.88,9200.0,7.1111,7.1111,7.0661,7.0931,9200.0
2011-09-02 13:30:00,7.87,7.87,7.84,7.86,6400.0,7.0841,7.0841,7.0571,7.0751,6400.0
2011-09-02 14:00:00,7.86,7.86,7.78,7.78,20000.0,7.0751,7.0751,7.0031,7.0031,20000.0
2011-09-02 14:30:00,7.78,7.78,7.72,7.73,17800.0,7.0031,7.0031,6.9491,6.9581,17800.0
2011-09-02 15:00:00,7.73,7.76,7.7,7.75,12800.0,6.9581,6.9851,6.9311,6.9761,12800.0
2011-09-02 15:30:00,7.73,7.78,7.72,7.72,42600.0,6.9581,7.0031,6.9491,6.9491,42600.0
2011-09-06 09:30:00,7.5,7.58,7.47,7.53,17800.0,6.7511,6.8231,6.7241,6.7781,17800.0
2011-09-06 10:00:00,7.52,7.54,7.4,7.4,22600.0,6.7691,6.7871,6.6611,6.6611,22600.0
2011-09-06 10:30:00,7.4,7.5,7.37,7.5,40400.0,6.6611,6.7511,6.6341,6.7511,40400.0
2011-09-06 11:00:00,7.5,7.53,7.49,7.5,19400.0,6.7511,6.7781,6.7421,6.7511,19400.0
2011-09-06 11:30:00,7.5,7.52,7.48,7.48,26800.0,6.7511,6.7691,6.7331,6.7331,26800.0
2011-09-06 12:00:00,7.49,7.53,7.48,7.53,38200.0,6.7421,6.7781,6.7331,6.7781,38200.0
2011-09-06 12:30:00,7.52,7.54,7.51,7.52,8400.0,6.7691,6.7871,6.7601,6.7691,8400.0
2011-09-06 13:00:00,7.51,7.57,7.51,7.56,10800.0,6.7601,6.8141,6.7601,6.8051,10800.0
2011-09-06 13:30:00,7.56,7.62,7.53,7.61,11800.0,6.8051,6.8591,6.7781,6.8501,11800.0
2011-09-06 14:00:00,7.61,7.7,7.61,7.67,28200.0,6.8501,6.9311,6.8501,6.9041,28200.0
2011-09-06 14:30:00,7.68,7.68,7.58,7.58,11000.0,6.9131,6.9131,6.8231,6.8231,11000.0
2011-09-06 15:00:00,7.58,7.59,7.52,7.58,17800.0,6.8231,6.8321,6.7691,6.8231,17800.0
2011-09-06 15:30:00,7.58,7.68,7.57,7.67,22600.0,6.8231,6.9131,6.8141,6.9041,22600.0
2011-09-07 09:30:00,7.79,7.79,7.69,7.75,16600.0,7.0121,7.0121,6.9221,6.9761,16600.0
2011-09-07 10:00:00,7.75,7.79,7.75,7.78,6400.0,6.9761,7.0121,6.9761,7.0031,6400.0
2011-09-07 10:30:00,7.77,7.79,7.74,7.75,5200.0,6.9941,7.0121,6.9671,6.9761,5200.0
2011-09-07 11:00:00,7.75,7.81,7.75,7.79,4400.0,6.9761,7.0301,6.9761,7.0121,4400.0
2011-09-07 11:30:00,7.78,7.83,7.76,7.82,16600.0,7.0031,7.0481,6.9851,7.0391,16600.0
2011-09-07 12:00:00,7.82,7.84,7.81,7.84,4400.0,7.0391,7.0571,7.0301,7.0571,4400.0
2011-09-07 12:30:00,7.84,7.86,7.84,7.86,4600.0,7.0571,7.0751,7.0571,7.0751,4600.0
2011-09-07 13:00:00,7.86,7.9,7.86,7.89,6200.0,7.0751,7.1111,7.0751,7.1021,6200.0
2011-09-07 13:30:00,7.89,7.89,7.88,7.89,8400.0,7.1021,7.1021,7.0931,7.1021,8400.0
2011-09-07 14:00:00,7.89,7.93,7.89,7.93,6200.0,7.1021,7.1381,7.1021,7.1381,6200.0
2011-09-07 14:30:00,7.93,7.96,7.93,7.96,12400.0,7.1381,7.1651,7.1381,7.1651,12400.0
2011-09-07 15:00:00,7.96,7.96,7.94,7.95,14200.0,7.1651,7.1651,7.1471,7.1561,14200.0
2011-09-07 15:30:00,7.97,7.97,7.93,7.97,48800.0,7.1742,7.1742,7.1381,7.1742,48800.0
2011-09-08 09:30:00,7.92,7.92,7.84,7.86,25200.0,7.1291,7.1291,7.0571,7.0751,25200.0
2011-09-08 10:00:00,7.86,7.89,7.82,7.88,9400.0,7.0751,7.1021,7.0391,7.0931,9400.0
2011-09-08 10:30:00,7.88,7.89,7.87,7.89,10000.0,7.0931,7.1021,7.0841,7.1021,10000.0
2011-09-08 11:00:00,7.89,7.9,7.88,7.88,5000.0,7.1021,7.1111,7.0931,7.0931,5000.0
2011-09-08 11:30:00,7.89,7.89,7.86,7.86,17800.0,7.1021,7.1021,7.0751,7.0751,17800.0
2011-09-08 12:00:00,7.85,7.88,7.84,7.87,8600.0,7.0661,7.0931,7.0571,7.0841,8600.0
2011-09-08 12:30:00,7.87,7.87,7.85,7.87,25800.0,7.0841,7.0841,7.0661,7.0841,25800.0
2011-09-08 13:00:00,7.87,7.87,7.86,7.86,16000.0,7.0841,7.0841,7.0751,7.0751,16000.0
2011-09-08 13:30:00,7.86,7.87,7.8,7.84,40000.0,7.0751,7.0841,7.0211,7.0571,40000.0
2011-09-08 14:00:00,7.83,7.86,7.79,7.8,11200.0,7.0481,7.0751,7.0121,7.0211,11200.0
2011-09-08 14:30:00,7.79,7.8,7.77,7.79,7800.0,7.0121,7.0211,6.9941,7.0121,7800.0
2011-09-08 15:00:00,7.79,7.79,7.74,7.79,9800.0,7.0121,7.0121,6.9671,7.0121,9800.0
2011-09-08 15:30:00,7.79,7.79,7.73,7.74,28600.0,7.0121,7.0121,6.9581,6.9671,28600.0
2011-09-09 09:30:00,7.66,7.74,7.59,7.63,3000.0,6.8951,6.9671,6.8321,6.8681,3000.0
2011-09-09 10:00:00,7.64,7.67,7.59,7.65,12800.0,6.8771,6.9041,6.8321,6.8861,12800.0
2011-09-09 10:30:00,7.63,7.68,7.63,7.65,3000.0,6.8681,6.9131,6.8681,6.8861,3000.0
2011-09-09 11:00:00,7.66,7.67,7.58,7.6,12200.0,6.8951,6.9041,6.8231,6.8411,12200.0
2011-09-09 11:30:00,7.59,7.6,7.5,7.53,22000.0,6.8321,6.8411,6.7511,6.7781,22000.0
2011-09-09 12:00:00,7.53,7.53,7.45,7.5,44000.0,6.7781,6.7781,6.7061,6.7511,44000.0
2011-09-09 12:30:00,7.49,7.53,7.47,7.53,17200.0,6.7421,6.7781,6.7241,6.7781,17200.0
2011-09-09 13:00:00,7.55,7.55,7.52,7.53,10400.0,6.7961,6.7961,6.7691,6.7781,10400.0
2011-09-09 13:30:00,7.53,7.53,7.45,7.47,5400.0,6.7781,6.7781,6.7061,6.7241,5400.0
2011-09-09 14:00:00,7.45,7.48,7.43,7.44,17200.0,6.7061,6.7331,6.6881,6.6971,17200.0
2011-09-09 14:30:00,7.44,7.51,7.44,7.48,46800.0,6.6971,6.7601,6.6971,6.7331,46800.0
2011-09-09 15:00:00,7.49,7.5,7.46,7.5,69000.0,6.7421,6.7511,6.7151,6.7511,69000.0
2011-09-09 15:30:00,7.5,7.54,7.5,7.51,41000.0,6.7511,6.7871,6.7511,6.7601,41000.0
2011-09-12 09:30:00,7.4,7.61,7.4,7.6,27200.0,6.6611,6.8501,6.6611,6.8411,27200.0
2011-09-12 10:00:00,7.59,7.66,7.57,7.63,30400.0,6.8321,6.8951,6.8141,6.8681,30400.0
2011-09-12 10:30:00,7.63,7.65,7.6,7.61,15200.0,6.8681,6.8861,6.8411,6.8501,15200.0
2011-09-12 11:00:00,7.62,7.73,7.6,7.72,19200.0,6.8591,6.9581,6.8411,6.9491,19200.0
2011-09-12 11:30:00,7.72,7.76,7.72,7.72,10400.0,6.9491,6.9851,6.9491,6.9491,10400.0
2011-09-12 12:00:00,7.7,7.72,7.67,7.72,10200.0,6.9311,6.9491,6.9041,6.9491,10200.0
2011-09-12 12:30:00,7.71,7.71,7.67,7.7,10000.0,6.9401,6.9401,6.9041,6.9311,10000.0
2011-09-12 13:00:00,7.7,7.74,7.7,7.73,9800.0,6.9311,6.9671,6.9311,6.9581,9800.0
2011-09-12 13:30:00,7.73,7.73,7.68,7.72,7400.0,6.9581,6.9581,6.9131,6.9491,7400.0
2011-09-12 14:00:00,7.72,7.72,7.65,7.68,13200.0,6.9491,6.9491,6.8861,6.9131,13200.0
2011-09-12 14:30:00,7.7,7.78,7.7,7.75,8800.0,6.9311,7.0031,6.9311,6.9761,8800.0
2011-09-12 15:00:00,7.75,7.77,7.7,7.75,12600.0,6.9761,6.9941,6.9311,6.9761,12600.0
2011-09-12 15:30:00,7.77,7.86,7.77,7.85,37000.0,6.9941,7.0751,6.9941,7.0661,37000.0
2011-09-13 09:30:00,7.9,7.9,7.79,7.9,4800.0,7.1111,7.1111,7.0121,7.1111,4800.0
2011-09-13 10:00:00,7.89,7.92,7.89,7.91,4800.0,7.1021,7.1291,7.1021,7.1201,4800.0
2011-09-13 10:30:00,7.92,7.93,7.81,7.82,35400.0,7.1291,7.1381,7.0301,7.0391,35400.0
2011-09-13 11:00:00,7.83,7.84,7.77,7.79,10400.0,7.0481,7.0571,6.9941,7.0121,10400.0
2011-09-13 11:30:00,7.8,7.84,7.8,7.84,11800.0,7.0211,7.0571,7.0211,7.0571,11800.0
2011-09-13 12:00:00,7.82,7.87,7.82,7.85,7800.0,7.0391,7.0841,7.0391,7.0661,7800.0
2011-09-13 12:30:00,7.85,7.86,7.84,7.85,4000.0,7.0661,7.0751,7.0571,7.0661,4000.0
2011-09-13 13:00:00,7.85,7.87,7.84,7.85,18000.0,7.0661,7.0841,7.0571,7.0661,18000.0
2011-09-13 13:30:00,7.83,7.85,7.81,7.83,12600.0,7.0481,7.0661,7.0301,7.0481,12600.0
2011-09-13 14:00:00,7.83,7.86,7.82,7.85,39800.0,7.0481,7.0751,7.0391,7.0661,39800.0
2011-09-13 14:30:00,7.86,7.87,7.84,7.86,7600.0,7.0751,7.0841,7.0571,7.0751,7600.0
2011-09-13 15:00:00,7.87,7.88,7.76,7.8,32600.0,7.0841,7.0931,6.9851,7.0211,32600.0
2011-09-13 15:30:00,7.82,7.85,7.82,7.84,39800.0,7.0391,7.0661,7.0391,7.0571,39800.0
2011-09-14 09:30:00,7.92,7.92,7.84,7.86,12600.0,7.1291,7.1291,7.0571,7.0751,12600.0
2011-09-14 10:00:00,7.85,7.86,7.73,7.76,20200.0,7.0661,7.0751,6.9581,6.9851,20200.0
2011-09-14 10:30:00,7.75,7.76,7.73,7.76,4000.0,6.9761,6.9851,6.9581,6.9851,4000.0
2011-09-14 11:00:00,7.74,7.81,7.74,7.81,13800.0,6.9671,7.0301,6.9671,7.0301,13800.0
2011-09-14 11:30:00,7.81,7.83,7.78,7.83,5400.0,7.0301,7.0481,7.0031,7.0481,5400.0
2011-09-14 12:00:00,7.82,7.82,7.8,7.81,4200.0,7.0391,7.0391,7.0211,7.0301,4200.0
2011-09-14 12:30:00,7.82,7.83,7.8,7.8,12200.0,7.0391,7.0481,7.0211,7.0211,12200.0
2011-09-14 13:00:00,7.82,7.83,7.8,7.8,4400.0,7.0391,7.0481,7.0211,7.0211,4400.0
2011-09-14 13:30:00,7.8,7.84,7.8,7.84,24600.0,7.0211,7.0571,7.0211,7.0571,24600.0
2011-09-14 14:00:00,7.81,7.86,7.81,7.86,8200.0,7.0301,7.0751,7.0301,7.0751,8200.0
2011-09-14 14:30:00,7.86,7.88,7.85,7.86,10600.0,7.0751,7.0931,7.0661,7.0751,10600.0
2011-09-14 15:00:00,7.87,7.96,7.86,7.96,49600.0,7.0841,7.1651,7.0751,7.1651,49600.0
2011-09-14 15:30:00,7.96,7.98,7.89,7.91,86000.0,7.1651,7.1832,7.1021,7.1201,86000.0
2011-09-15 09:30:00,8.0,8.0,7.91,7.96,18000.0,7.2012,7.2012,7.1201,7.1651,18000.0
2011-09-15 10:00:00,7.97,7.99,7.93,7.94,14400.0,7.1742,7.1922,7.1381,7.1471,14400.0
2011-09-15 10:30:00,7.9,7.91,7.88,7.89,3800.0,7.1111,7.1201,7.0931,7.1021,3800.0
2011-09-15 11:00:00,7.86,7.89,7.85,7.89,2400.0,7.0751,7.1021,7.0661,7.1021,2400.0
2011-09-15 11:30:00,7.89,7.9,7.88,7.9,1600.0,7.1021,7.1111,7.0931,7.1111,1600.0
2011-09-15 12:00:00,7.91,7.92,7.9,7.9,3800.0,7.1201,7.1291,7.1111,7.1111,3800.0
2011-09-15 12:30:00,7.91,7.95,7.91,7.95,2600.0,7.1201,7.1561,7.1201,7.1561,2600.0
2011-09-15 13:00:00,7.93,7.95,7.93,7.93,2600.0,7.1381,7.1561,7.1381,7.1381,2600.0
2011-09-15 13:30:00,7.93,7.94,7.9,7.92,7200.0,7.1381,7.1471,7.1111,7.1291,7200.0
2011-09-15 14:00:00,7.93,7.98,7.93,7.97,9400.0,7.1381,7.1832,7.1381,7.1742,9400.0
2011-09-15 14:30:00,7.97,7.98,7.95,7.98,7800.0,7.1742,7.1832,7.1561,7.1832,7800.0
2011-09-15 15:00:00,7.99,8.0,7.96,7.98,6600.0,7.1922,7.2012,7.1651,7.1832,6600.0
2011-09-15 15:30:00,7.98,7.98,7.94,7.96,34800.0,7.1832,7.1832,7.1471,7.1651,34800.0
2011-09-16 09:30:00,8.02,8.02,7.86,7.97,98400.0,7.2192,7.2192,7.0751,7.1742,98400.0
2011-09-16 10:00:00,7.99,7.99,7.97,7.98,1600.0,7.1922,7.1922,7.1742,7.1832,1600.0
2011-09-16 10:30:00,7.95,7.95,7.9,7.91,7600.0,7.1561,7.1561,7.1111,7.1201,7600.0
2011-09-16 11:00:00,7.92,7.92,7.89,7.9,8800.0,7.1291,7.1291,7.1021,7.1111,8800.0
2011-09-16 11:30:00,7.91,7.94,7.89,7.92,11600.0,7.1201,7.1471,7.1021,7.1291,11600.0
2011-09-16 12:00:00,7.9,7.93,7.9,7.93,10800.0,7.1111,7.1381,7.1111,7.1381,10800.0
2011-09-16 12:30:00,7.93,7.94,7.92,7.92,6400.0,7.1381,7.1471,7.1291,7.1291,6400.0
2011-09-16 13:00:00,7.91,7.91,7.88,7.88,5200.0,7.1201,7.1201,7.0931,7.0931,5200.0
2011-09-16 13:30:00,7.88,7.89,7.84,7.89,5200.0,7.0931,7.1021,7.0571,7.1021,5200.0
2011-09-16 14:00:00,7.87,7.9,7.87,7.87,5400.0,7.0841,7.1111,7.0841,7.0841,5400.0
2011-09-16 14:30:00,7.87,7.9,7.87,7.9,10000.0,7.0841,7.1111,7.0841,7.1111,10000.0
2011-09-16 15:00:00,7.91,7.93,7.9,7.9,10400.0,7.1201,7.1381,7.1111,7.1111,10400.0
2011-09-16 15:30:00,7.9,7.94,7.9,7.93,41800.0,7.1111,7.1471,7.1111,7.1381,41800.0
2011-09-19 09:30:00,7.83,7.83,7.69,7.7,7600.0,7.0481,7.0481,6.9221,6.9311,7600.0
2011-09-19 10:00:00,7.68,7.72,7.67,7.68,5600.0,6.9131,6.9491,6.9041,6.9131,5600.0
2011-09-19 10:30:00,7.68,7.72,7.68,7.68,3600.0,6.9131,6.9491,6.9131,6.9131,3600.0
2011-09-19 11:00:00,7.68,7.73,7.68,7.7,17000.0,6.9131,6.9581,6.9131,6.9311,17000.0
2011-09-19 11:30:00,7.69,7.76,7.68,7.73,12400.0,6.9221,6.9851,6.9131,6.9581,12400.0
2011-09-19 12:00:00,7.73,7.73,7.64,7.64,12000.0,6.9581,6.9581,6.8771,6.8771,12000.0
2011-09-19 12:30:00,7.64,7.64,7.59,7.59,6800.0,6.8771,6.8771,6.8321,6.8321,6800.0
2011-09-19 13:00:00,7.59,7.63,7.58,7.63,21600.0,6.8321,6.8681,6.8231,6.8681,21600.0
2011-09-19 13:30:00,7.62,7.63,7.58,7.6,14400.0,6.8591,6.8681,6.8231,6.8411,14400.0
2011-09-19 14:00:00,7.6,7.6,7.56,7.57,32000.0,6.8411,6.8411,6.8051,6.8141,32000.0
2011-09-19 14:30:00,7.57,7.6,7.54,7.57,26400.0,6.8141,6.8411,6.7871,6.8141,26400.0
2011-09-19 15:00:00,7.56,7.65,7.54,7.62,46400.0,6.8051,6.8861,6.7871,6.8591,46400.0
2011-09-19 15:30:00,7.62,7.64,7.58,7.6,71800.0,6.8591,6.8771,6.8231,6.8411,71800.0
2011-09-20 09:30:00,7.62,7.73,7.61,7.65,29800.0,6.8591,6.9581,6.8501,6.8861,29800.0
2011-09-20 10:00:00,7.65,7.67,7.6,7.61,62000.0,6.8861,6.9041,6.8411,6.8501,62000.0
2011-09-20 10:30:00,7.61,7.65,7.6,7.6,29800.0,6.8501,6.8861,6.8411,6.8411,29800.0
2011-09-20 11:00:00,7.61,7.62,7.53,7.56,53000.0,6.8501,6.8591,6.7781,6.8051,53000.0
2011-09-20 11:30:00,7.56,7.62,7.56,7.6,22600.0,6.8051,6.8591,6.8051,6.8411,22600.0
2011-09-20 12:00:00,7.61,7.61,7.57,7.58,40800.0,6.8501,6.8501,6.8141,6.8231,40800.0
2011-09-20 12:30:00,7.58,7.58,7.55,7.57,8200.0,6.8231,6.8231,6.7961,6.8141,8200.0
2011-09-20 13:00:00,7.57,7.58,7.56,7.56,13400.0,6.8141,6.8231,6.8051,6.8051,13400.0
2011-09-20 13:30:00,7.57,7.59,7.56,7.57,27200.0,6.8141,6.8321,6.8051,6.8141,27200.0
2011-09-20 14:00:00,7.58,7.58,7.56,7.57,11600.0,6.8231,6.8231,6.8051,6.8141,11600.0
2011-09-20 14:30:00,7.57,7.58,7.49,7.5,65800.0,6.8141,6.8231,6.7421,6.7511,65800.0
2011-09-20 15:00:00,7.5,7.54,7.43,7.43,28200.0,6.7511,6.7871,6.6881,6.6881,28200.0
2011-09-20 15:30:00,7.42,7.48,7.41,7.43,45400.0,6.6791,6.7331,6.6701,6.6881,45400.0
2011-09-21 09:30:00,7.44,7.53,7.37,7.5,56000.0,6.6971,6.7781,6.6341,6.7511,56000.0
2011-09-21 10:00:00,7.5,7.51,7.47,7.49,12400.0,6.7511,6.7601,6.7241,6.7421,12400.0
2011-09-21 10:30:00,7.48,7.48,7.37,7.39,16600.0,6.7331,6.7331,6.6341,6.6521,16600.0
2011-09-21 11:00:00,7.4,7.42,7.38,7.41,5200.0,6.6611,6.6791,6.6431,6.6701,5200.0
2011-09-21 11:30:00,7.42,7.46,7.42,7.46,8200.0,6.6791,6.7151,6.6791,6.7151,8200.0
2011-09-21 12:00:00,7.45,7.47,7.41,7.41,13200.0,6.7061,6.7241,6.6701,6.6701,13200.0
2011-09-21 12:30:00,7.43,7.43,7.41,7.42,7600.0,6.6881,6.6881,6.6701,6.6791,7600.0
2011-09-21 13:00:00,7.42,7.45,7.41,7.45,16200.0,6.6791,6.7061,6.6701,6.7061,16200.0
2011-09-21 13:30:00,7.45,7.45,7.43,7.43,18600.0,6.7061,6.7061,6.6881,6.6881,18600.0
2011-09-21 14:00:00,7.44,7.5,7.4,7.42,15600.0,6.6971,6.7511,6.6611,6.6791,15600.0
2011-09-21 14:30:00,7.42,7.42,7.32,7.34,15600.0,6.6791,6.6791,6.5891,6.6071,15600.0
2011-09-21 15:00:00,7.33,7.39,7.33,7.35,17400.0,6.5981,6.6521,6.5981,6.6161,17400.0
2011-09-21 15:30:00,7.35,7.35,7.12,7.14,46800.0,6.6161,6.6161,6.409,6.427,46800.0
2011-09-22 09:30:00,6.97,7.01,6.89,6.96,13600.0,6.274,6.31,6.202,6.265,13600.0
2011-09-22 10:00:00,6.96,7.05,6.93,7.0,14600.0,6.265,6.346,6.238,6.301,14600.0
2011-09-22 10:30:00,7.03,7.08,7.0,7.02,8800.0,6.328,6.373,6.301,6.319,8800.0
2011-09-22 11:00:00,7.0,7.01,6.94,6.96,10000.0,6.301,6.31,6.247,6.265,10000.0
2011-09-22 11:30:00,6.96,7.01,6.96,6.98,14800.0,6.265,6.31,6.265,6.283,14800.0
2011-09-22 12:00:00,6.98,6.98,6.93,6.93,13800.0,6.283,6.283,6.238,6.238,13800.0
2011-09-22 12:30:00,6.93,7.0,6.93,6.98,16600.0,6.238,6.301,6.238,6.283,16600.0
2011-09-22 13:00:00,6.96,6.96,6.9,6.91,5800.0,6.265,6.265,6.211,6.22,5800.0
2011-09-22 13:30:00,6.92,6.93,6.88,6.88,15400.0,6.229,6.238,6.193,6.193,15400.0
2011-09-22 14:00:00,6.87,6.94,6.85,6.9,21200.0,6.184,6.247,6.166,6.211,21200.0
2011-09-22 14:30:00,6.9,6.9,6.85,6.85,19200.0,6.211,6.211,6.166,6.166,19200.0
2011-09-22 15:00:00,6.85,6.85,6.75,6.77,18200.0,6.166,6.166,6.076,6.094,18200.0
2011-09-22 15:30:00,6.76,6.86,6.75,6.8,89800.0,6.085,6.175,6.076,6.121,89800.0
2011-09-23 09:30:00,6.79,6.93,6.77,6.84,23600.0,6.112,6.238,6.094,6.157,23600.0
2011-09-23 10:00:00,6.84,6.86,6.76,6.83,15400.0,6.157,6.175,6.085,6.148,15400.0
2011-09-23 10:30:00,6.84,6.85,6.82,6.83,20600.0,6.157,6.166,6.139,6.148,20600.0
2011-09-23 11:00:00,6.82,6.85,6.82,6.85,31800.0,6.139,6.166,6.139,6.166,31800.0
2011-09-23 11:30:00,6.85,6.85,6.81,6.83,14000.0,6.166,6.166,6.13,6.148,14000.0
2011-09-23 12:00:00,6.84,6.84,6.81,6.82,13200.0,6.157,6.157,6.13,6.139,13200.0
2011-09-23 12:30:00,6.81,6.82,6.77,6.78,75600.0,6.13,6.139,6.094,6.103,75600.0
2011-09-23 13:00:00,6.79,6.83,6.79,6.81,19000.0,6.112,6.148,6.112,6.13,19000.0
2011-09-23 13:30:00,6.81,6.87,6.8,6.85,38200.0,6.13,6.184,6.121,6.166,38200.0
2011-09-23 14:00:00,6.86,6.93,6.86,6.91,203400.0,6.175,6.238,6.175,6.22,203400.0
2011-09-23 14:30:00,6.9,6.93,6.89,6.9,52000.0,6.211,6.238,6.202,6.211,52000.0
2011-09-23 15:00:00,6.9,6.93,6.87,6.91,84800.0,6.211,6.238,6.184,6.22,84800.0
2011-09-23 15:30:00,6.91,6.94,6.88,6.92,364800.0,6.22,6.247,6.193,6.229,364800.0
2011-09-26 09:30:00,6.97,7.02,6.95,6.98,9600.0,6.274,6.319,6.256,6.283,9600.0
2011-09-26 10:00:00,6.97,7.0,6.85,7.0,17000.0,6.274,6.301,6.166,6.301,17000.0
2011-09-26 10:30:00,6.98,7.02,6.93,7.01,12600.0,6.283,6.319,6.238,6.31,12600.0
2011-09-26 11:00:00,7.03,7.03,7.01,7.02,12800.0,6.328,6.328,6.31,6.319,12800.0
2011-09-26 11:30:00,7.01,7.03,7.0,7.01,15800.0,6.31,6.328,6.301,6.31,15800.0
2011-09-26 12:00:00,7.0,7.01,6.96,6.97,7800.0,6.301,6.31,6.265,6.274,7800.0
2011-09-26 12:30:00,6.98,6.98,6.9,6.91,11600.0,6.283,6.283,6.211,6.22,11600.0
2011-09-26 13:00:00,6.91,6.93,6.85,6.93,7600.0,6.22,6.238,6.166,6.238,7600.0
2011-09-26 13:30:00,6.93,6.95,6.87,6.91,16600.0,6.238,6.256,6.184,6.22,16600.0
2011-09-26 14:00:00,6.92,6.94,6.92,6.94,7600.0,6.229,6.247,6.229,6.247,7600.0
2011-09-26 14:30:00,6.94,6.98,6.92,6.95,7400.0,6.247,6.283,6.229,6.256,7400.0
2011-09-26 15:00:00,6.95,7.02,6.95,7.01,16400.0,6.256,6.319,6.256,6.31,16400.0
2011-09-26 15:30:00,7.03,7.04,6.99,7.0,75600.0,6.328,6.337,6.292,6.301,75600.0
2011-09-27 09:30:00,7.14,7.14,7.09,7.11,71800.0,6.427,6.427,6.382,6.4,71800.0
2011-09-27 10:00:00,7.11,7.13,7.1,7.11,18200.0,6.4,6.418,6.391,6.4,18200.0
2011-09-27 10:30:00,7.1,7.16,7.1,7.15,49000.0,6.391,6.445,6.391,6.436,49000.0
2011-09-27 11:00:00,7.16,7.18,7.12,7.17,14800.0,6.445,6.463,6.409,6.454,14800.0
2011-09-27 11:30:00,7.17,7.18,7.16,7.18,19400.0,6.454,6.463,6.445,6.463,19400.0
2011-09-27 12:00:00,7.18,7.18,7.16,7.17,24600.0,6.463,6.463,6.445,6.454,24600.0
2011-09-27 12:30:00,7.17,7.2,7.17,7.18,16400.0,6.454,6.481,6.454,6.463,16400.0
2011-09-27 13:00:00,7.18,7.23,7.18,7.22,12000.0,6.463,6.508,6.463,6.499,12000.0
2011-09-27 13:30:00,7.22,7.24,7.18,7.23,31600.0,6.499,6.517,6.463,6.508,31600.0
2011-09-27 14:00:00,7.23,7.23,7.22,7.22,19400.0,6.508,6.508,6.499,6.499,19400.0
2011-09-27 14:30:00,7.22,7.23,7.2,7.23,8800.0,6.499,6.508,6.481,6.508,8800.0
2011-09-27 15:00:00,7.22,7.22,7.13,7.15,10200.0,6.499,6.499,6.418,6.436,10200.0
2011-09-27 15:30:00,7.15,7.2,7.09,7.19,58600.0,6.436,6.481,6.382,6.472,58600.0
2011-09-28 09:30:00,7.19,7.19,7.12,7.16,17600.0,6.472,6.472,6.409,6.445,17600.0
2011-09-28 10:00:00,7.15,7.16,7.06,7.1,23800.0,6.436,6.445,6.355,6.391,23800.0
2011-09-28 10:30:00,7.09,7.09,7.05,7.06,19800.0,6.382,6.382,6.346,6.355,19800.0
2011-09-28 11:00:00,7.07,7.07,7.03,7.04,14800.0,6.364,6.364,6.328,6.337,14800.0
2011-09-28 11:30:00,7.05,7.08,7.02,7.06,18200.0,6.346,6.373,6.319,6.355,18200.0
2011-09-28 12:00:00,7.06,7.08,7.02,7.07,11200.0,6.355,6.373,6.319,6.364,11200.0
2011-09-28 12:30:00,7.07,7.08,7.04,7.05,20400.0,6.364,6.373,6.337,6.346,20400.0
2011-09-28 13:00:00,7.05,7.1,7.05,7.05,15600.0,6.346,6.391,6.346,6.346,15600.0
2011-09-28 13:30:00,7.06,7.06,7.01,7.01,10400.0,6.355,6.355,6.31,6.31,10400.0
2011-09-28 14:00:00,7.01,7.05,6.99,7.02,12200.0,6.31,6.346,6.292,6.319,12200.0
2011-09-28 14:30:00,7.03,7.1,7.02,7.08,17400.0,6.328,6.391,6.319,6.373,17400.0
2011-09-28 15:00:00,7.08,7.15,7.08,7.14,62400.0,6.373,6.436,6.373,6.427,62400.0
2011-09-28 15:30:00,7.13,7.14,7.05,7.05,66000.0,6.418,6.427,6.346,6.346,66000.0
2011-09-29 09:30:00,7.21,7.48,7.12,7.18,45400.0,6.49,6.7331,6.409,6.463,45400.0
2011-09-29 10:00:00,7.21,7.23,7.18,7.2,16400.0,6.49,6.508,6.463,6.481,16400.0
2011-09-29 10:30:00,7.2,7.2,7.16,7.2,25600.0,6.481,6.481,6.445,6.481,25600.0
2011-09-29 11:00:00,7.2,7.26,7.2,7.24,26000.0,6.481,6.535,6.481,6.517,26000.0
2011-09-29 11:30:00,7.26,7.27,7.24,7.25,24000.0,6.535,6.544,6.517,6.526,24000.0
2011-09-29 12:00:00,7.25,7.27,7.24,7.24,13200.0,6.526,6.544,6.517,6.517,13200.0
2011-09-29 12:30:00,7.25,7.25,7.21,7.25,7800.0,6.526,6.526,6.49,6.526,7800.0
2011-09-29 13:00:00,7.25,7.27,7.23,7.23,6600.0,6.526,6.544,6.508,6.508,6600.0
2011-09-29 13:30:00,7.23,7.23,7.18,7.23,52800.0,6.508,6.508,6.463,6.508,52800.0
2011-09-29 14:00:00,7.22,7.23,7.17,7.23,24800.0,6.499,6.508,6.454,6.508,24800.0
2011-09-29 14:30:00,7.23,7.25,7.18,7.22,26800.0,6.508,6.526,6.463,6.499,26800.0
2011-09-29 15:00:00,7.21,7.25,7.18,7.25,32600.0,6.49,6.526,6.463,6.526,32600.0
2011-09-29 15:30:00,7.25,7.26,7.21,7.24,79000.0,6.526,6.535,6.49,6.517,79000.0
2011-09-30 09:30:00,7.16,7.26,7.14,7.25,6200.0,6.445,6.535,6.427,6.526,6200.0
2011-09-30 10:00:00,7.2,7.33,7.2,7.3,16400.0,6.481,6.5981,6.481,6.5711,16400.0
2011-09-30 10:30:00,7.28,7.29,7.22,7.23,12800.0,6.5531,6.5621,6.499,6.508,12800.0
2011-09-30 11:00:00,7.24,7.29,7.24,7.29,8000.0,6.517,6.5621,6.517,6.5621,8000.0
2011-09-30 11:30:00,7.28,7.31,7.26,7.28,7400.0,6.5531,6.5801,6.535,6.5531,7400.0
2011-09-30 12:00:00,7.27,7.32,7.27,7.3,159000.0,6.544,6.5891,6.544,6.5711,159000.0
2011-09-30 12:30:00,7.29,7.34,7.28,7.32,15200.0,6.5621,6.6071,6.5531,6.5891,15200.0
2011-09-30 13:00:00,7.32,7.34,7.3,7.32,8000.0,6.5891,6.6071,6.5711,6.5891,8000.0
2011-09-30 13:30:00,7.33,7.37,7.32,7.34,21000.0,6.5981,6.6341,6.5891,6.6071,21000.0
2011-09-30 14:00:00,7.33,7.35,7.27,7.27,15800.0,6.5981,6.6161,6.544,6.544,15800.0
2011-09-30 14:30:00,7.27,7.33,7.27,7.29,20800.0,6.544,6.5981,6.544,6.5621,20800.0
2011-09-30 15:00:00,7.31,7.33,7.28,7.3,25800.0,6.5801,6.5981,6.5531,6.5711,25800.0
2011-09-30 15:30:00,7.29,7.29,7.15,7.15,74000.0,6.5621,6.5621,6.436,6.436,74000.0
2011-10-03 09:30:00,7.11,7.11,6.93,6.95,12000.0,6.4,6.4,6.238,6.256,12000.0
2011-10-03 10:00:00,6.97,7.05,6.96,7.05,74400.0,6.274,6.346,6.265,6.346,74400.0
2011-10-03 10:30:00,7.05,7.08,7.01,7.08,41800.0,6.346,6.373,6.31,6.373,41800.0
2011-10-03 11:00:00,7.05,7.11,7.05,7.08,10400.0,6.346,6.4,6.346,6.373,10400.0
2011-10-03 11:30:00,7.08,7.11,7.08,7.1,29000.0,6.373,6.4,6.373,6.391,29000.0
2011-10-03 12:00:00,7.1,7.1,7.07,7.09,14600.0,6.391,6.391,6.364,6.382,14600.0
2011-10-03 12:30:00,7.07,7.07,6.93,6.93,14400.0,6.364,6.364,6.238,6.238,14400.0
2011-10-03 13:00:00,6.93,6.93,6.87,6.89,11400.0,6.238,6.238,6.184,6.202,11400.0
2011-10-03 13:30:00,6.88,6.88,6.8,6.8,9600.0,6.193,6.193,6.121,6.121,9600.0
2011-10-03 14:00:00,6.83,6.88,6.8,6.8,12400.0,6.148,6.193,6.121,6.121,12400.0
2011-10-03 14:30:00,6.8,6.82,6.79,6.82,28200.0,6.121,6.139,6.112,6.139,28200.0
2011-10-03 15:00:00,6.82,6.87,6.8,6.81,39000.0,6.139,6.184,6.121,6.13,39000.0
2011-10-03 15:30:00,6.81,6.85,6.74,6.75,76800.0,6.13,6.166,6.067,6.076,76800.0
2011-10-04 09:30:00,6.64,6.79,6.64,6.73,136400.0,5.977,6.112,5.977,6.058,136400.0
2011-10-04 10:00:00,6.74,6.84,6.72,6.75,36400.0,6.067,6.157,6.049,6.076,36400.0
2011-10-04 10:30:00,6.75,6.77,6.66,6.7,54800.0,6.076,6.094,5.995,6.031,54800.0
2011-10-04 11:00:00,6.7,6.77,6.68,6.72,19400.0,6.031,6.094,6.013,6.049,19400.0
2011-10-04 11:30:00,6.71,6.75,6.68,6.71,23400.0,6.04,6.076,6.013,6.04,23400.0
2011-10-04 12:00:00,6.72,6.79,6.71,6.72,26400.0,6.049,6.112,6.04,6.049,26400.0
2011-10-04 12:30:00,6.72,6.83,6.72,6.8,30000.0,6.049,6.148,6.049,6.121,30000.0
2011-10-04 13:00:00,6.8,6.81,6.75,6.79,14800.0,6.121,6.13,6.076,6.112,14800.0
2011-10-04 13:30:00,6.79,6.83,6.75,6.78,11600.0,6.112,6.148,6.076,6.103,11600.0
2011-10-04 14:00:00,6.8,6.82,6.75,6.78,15200.0,6.121,6.139,6.076,6.103,15200.0
2011-10-04 14:30:00,6.8,6.84,6.75,6.76,9800.0,6.121,6.157,6.076,6.085,9800.0
2011-10-04 15:00:00,6.75,6.83,6.69,6.83,14200.0,6.076,6.148,6.022,6.148,14200.0
2011-10-04 15:30:00,6.84,7.12,6.84,7.11,80000.0,6.157,6.409,6.157,6.4,80000.0
2011-10-05 09:30:00,7.12,7.12,7.01,7.03,6600.0,6.409,6.409,6.31,6.328,6600.0
2011-10-05 10:00:00,7.07,7.18,7.07,7.16,18000.0,6.364,6.463,6.364,6.445,18000.0
2011-10-05 10:30:00,7.15,7.22,7.15,7.21,14400.0,6.436,6.499,6.436,6.49,14400.0
2011-10-05 11:00:00,7.23,7.25,7.17,7.2,16600.0,6.508,6.526,6.454,6.481,16600.0
2011-10-05 11:30:00,7.19,7.25,7.19,7.21,7400.0,6.472,6.526,6.472,6.49,7400.0
2011-10-05 12:00:00,7.21,7.22,7.15,7.15,6200.0,6.49,6.499,6.436,6.436,6200.0
2011-10-05 12:30:00,7.14,7.19,7.14,7.16,4400.0,6.427,6.472,6.427,6.445,4400.0
2011-10-05 13:00:00,7.17,7.2,7.15,7.18,14800.0,6.454,6.481,6.436,6.463,14800.0
2011-10-05 13:30:00,7.18,7.22,7.15,7.2,27200.0,6.463,6.499,6.436,6.481,27200.0
2011-10-05 14:00:00,7.2,7.21,7.17,7.2,8200.0,6.481,6.49,6.454,6.481,8200.0
2011-10-05 14:30:00,7.2,7.26,7.17,7.23,25600.0,6.481,6.535,6.454,6.508,25600.0
2011-10-05 15:00:00,7.23,7.3,7.21,7.29,35200.0,6.508,6.5711,6.49,6.5621,35200.0
2011-10-05 15:30:00,7.28,7.38,7.27,7.33,61400.0,6.5531,6.6431,6.544,6.5981,61400.0
2011-10-06 09:30:00,7.31,7.35,7.28,7.28,1000.0,6.5801,6.6161,6.5531,6.5531,1000.0
2011-10-06 10:00:00,7.3,7.34,7.28,7.29,5400.0,6.5711,6.6071,6.5531,6.5621,5400.0
2011-10-06 10:30:00,7.32,7.34,7.32,7.33,3600.0,6.5891,6.6071,6.5891,6.5981,3600.0
2011-10-06 11:00:00,7.33,7.35,7.31,7.32,9000.0,6.5981,6.6161,6.5801,6.5891,9000.0
2011-10-06 11:30:00,7.36,7.36,7.33,7.33,4600.0,6.6251,6.6251,6.5981,6.5981,4600.0
2011-10-06 12:00:00,7.34,7.39,7.34,7.39,1800.0,6.6071,6.6521,6.6071,6.6521,1800.0
2011-10-06 12:30:00,7.36,7.4,7.36,7.4,10200.0,6.6251,6.6611,6.6251,6.6611,10200.0
2011-10-06 13:00:00,7.4,7.4,7.36,7.39,4600.0,6.6611,6.6611,6.6251,6.6521,4600.0
2011-10-06 13:30:00,7.37,7.38,7.35,7.38,7400.0,6.6341,6.6431,6.6161,6.6431,7400.0
2011-10-06 14:00:00,7.35,7.37,7.35,7.37,3600.0,6.6161,6.6341,6.6161,6.6341,3600.0
2011-10-06 14:30:00,7.36,7.36,7.34,7.35,3200.0,6.6251,6.6251,6.6071,6.6161,3200.0
2011-10-06 15:00:00,7.35,7.35,7.27,7.32,32800.0,6.6161,6.6161,6.544,6.5891,32800.0
2011-10-06 15:30:00,7.33,7.38,7.31,7.35,43800.0,6.5981,6.6431,6.5801,6.6161,43800.0
2011-10-07 09:30:00,7.34,7.34,7.23,7.28,14600.0,6.6071,6.6071,6.508,6.5531,14600.0
2011-10-07 10:00:00,7.3,7.34,7.28,7.34,2400.0,6.5711,6.6071,6.5531,6.6071,2400.0
2011-10-07 10:30:00,7.32,7.32,7.27,7.27,4200.0,6.5891,6.5891,6.544,6.544,4200.0
2011-10-07 11:00:00,7.26,7.26,7.16,7.18,5400.0,6.535,6.535,6.445,6.463,5400.0
2011-10-07 11:30:00,7.17,7.2,7.15,7.2,4800.0,6.454,6.481,6.436,6.481,4800.0
2011-10-07 12:00:00,7.2,7.22,7.17,7.2,34600.0,6.481,6.499,6.454,6.481,34600.0
2011-10-07 12:30:00,7.19,7.22,7.17,7.18,66200.0,6.472,6.499,6.454,6.463,66200.0
2011-10-07 13:00:00,7.18,7.2,7.15,7.2,11800.0,6.463,6.481,6.436,6.481,11800.0
2011-10-07 13:30:00,7.19,7.19,7.15,7.19,11200.0,6.472,6.472,6.436,6.472,11200.0
2011-10-07 14:00:00,7.2,7.22,7.17,7.18,12200.0,6.481,6.499,6.454,6.463,12200.0
2011-10-07 14:30:00,7.17,7.22,7.16,7.19,11400.0,6.454,6.499,6.445,6.472,11400.0
2011-10-07 15:00:00,7.18,7.22,7.17,7.21,49000.0,6.463,6.499,6.454,6.49,49000.0
2011-10-07 15:30:00,7.23,7.23,7.09,7.1,107600.0,6.508,6.508,6.382,6.391,107600.0
2011-10-10 09:30:00,7.24,7.33,7.21,7.23,6400.0,6.517,6.5981,6.49,6.508,6400.0
2011-10-10 10:00:00,7.25,7.26,7.24,7.26,12400.0,6.526,6.535,6.517,6.535,12400.0
2011-10-10 10:30:00,7.24,7.3,7.24,7.27,8800.0,6.517,6.5711,6.517,6.544,8800.0
2011-10-10 11:00:00,7.26,7.27,7.24,7.24,7000.0,6.535,6.544,6.517,6.517,7000.0
2011-10-10 11:30:00,7.26,7.27,7.24,7.24,3800.0,6.535,6.544,6.517,6.517,3800.0
2011-10-10 12:00:00,7.26,7.28,7.24,7.27,5600.0,6.535,6.5531,6.517,6.544,5600.0
2011-10-10 12:30:00,7.28,7.29,7.24,7.26,6200.0,6.5531,6.5621,6.517,6.535,6200.0
2011-10-10 13:00:00,7.27,7.28,7.26,7.26,4400.0,6.544,6.5531,6.535,6.535,4400.0
2011-10-10 13:30:00,7.26,7.29,7.26,7.29,5000.0,6.535,6.5621,6.535,6.5621,5000.0
2011-10-10 14:00:00,7.29,7.29,7.25,7.26,10400.0,6.5621,6.5621,6.526,6.535,10400.0
2011-10-10 14:30:00,7.27,7.29,7.25,7.28,11000.0,6.544,6.5621,6.526,6.5531,11000.0
2011-10-10 15:00:00,7.28,7.28,7.16,7.19,14200.0,6.5531,6.5531,6.445,6.472,14200.0
2011-10-10 15:30:00,7.18,7.34,7.18,7.31,45400.0,6.463,6.6071,6.463,6.5801,45400.0
2011-10-11 09:30:00,7.28,7.31,7.2,7.29,4800.0,6.5531,6.5801,6.481,6.5621,4800.0
2011-10-11 10:00:00,7.28,7.33,7.28,7.3,10800.0,6.5531,6.5981,6.5531,6.5711,10800.0
2011-10-11 10:30:00,7.32,7.36,7.32,7.33,4800.0,6.5891,6.6251,6.5891,6.5981,4800.0
2011-10-11 11:00:00,7.34,7.35,7.31,7.32,9200.0,6.6071,6.6161,6.5801,6.5891,9200.0
2011-10-11 11:30:00,7.33,7.34,7.31,7.32,7600.0,6.5981,6.6071,6.5801,6.5891,7600.0
2011-10-11 12:00:00,7.32,7.34,7.28,7.3,5800.0,6.5891,6.6071,6.5531,6.5711,5800.0
2011-10-11 12:30:00,7.31,7.31,7.27,7.29,12800.0,6.5801,6.5801,6.544,6.5621,12800.0
2011-10-11 13:00:00,7.3,7.32,7.26,7.3,11800.0,6.5711,6.5891,6.535,6.5711,11800.0
2011-10-11 13:30:00,7.32,7.35,7.3,7.35,8000.0,6.5891,6.6161,6.5711,6.6161,8000.0
2011-10-11 14:00:00,7.35,7.36,7.28,7.3,12600.0,6.6161,6.6251,6.5531,6.5711,12600.0
2011-10-11 14:30:00,7.28,7.34,7.28,7.33,5800.0,6.5531,6.6071,6.5531,6.5981,5800.0
2011-10-11 15:00:00,7.34,7.34,7.26,7.26,46200.0,6.6071,6.6071,6.535,6.535,46200.0
2011-10-11 15:30:00,7.26,7.31,7.25,7.26,61200.0,6.535,6.5801,6.526,6.535,61200.0
2011-10-12 09:30:00,7.35,7.37,7.29,7.37,4400.0,6.6161,6.6341,6.5621,6.6341,4400.0
2011-10-12 10:00:00,7.33,7.36,7.31,7.32,22400.0,6.5981,6.6251,6.5801,6.5891,22400.0
2011-10-12 10:30:00,7.32,7.38,7.32,7.32,23000.0,6.5891,6.6431,6.5891,6.5891,23000.0
2011-10-12 11:00:00,7.32,7.37,7.32,7.36,10000.0,6.5891,6.6341,6.5891,6.6251,10000.0
2011-10-12 11:30:00,7.35,7.37,7.33,7.33,9800.0,6.6161,6.6341,6.5981,6.5981,9800.0
2011-10-12 12:00:00,7.32,7.34,7.32,7.32,8400.0,6.5891,6.6071,6.5891,6.5891,8400.0
2011-10-12 12:30:00,7.32,7.38,7.32,7.37,12800.0,6.5891,6.6431,6.5891,6.6341,12800.0
2011-10-12 13:00:00,7.36,7.37,7.35,7.35,13600.0,6.6251,6.6341,6.6161,6.6161,13600.0
2011-10-12 13:30:00,7.35,7.38,7.35,7.37,14000.0,6.6161,6.6431,6.6161,6.6341,14000.0
2011-10-12 14:00:00,7.37,7.46,7.36,7.44,33400.0,6.6341,6.7151,6.6251,6.6971,33400.0
2011-10-12 14:30:00,7.45,7.47,7.43,7.43,15600.0,6.7061,6.7241,6.6881,6.6881,15600.0
2011-10-12 15:00:00,7.45,7.47,7.43,7.46,24000.0,6.7061,6.7241,6.6881,6.7151,24000.0
2011-10-12 15:30:00,7.46,7.47,7.43,7.45,51000.0,6.7151,6.7241,6.6881,6.7061,51000.0
2011-10-13 09:30:00,7.41,7.48,7.36,7.36,6800.0,6.6701,6.7331,6.6251,6.6251,6800.0
2011-10-13 10:00:00,7.37,7.44,7.35,7.39,15000.0,6.6341,6.6971,6.6161,6.6521,15000.0
2011-10-13 10:30:00,7.41,7.44,7.4,7.42,5200.0,6.6701,6.6971,6.6611,6.6791,5200.0
2011-10-13 11:00:00,7.42,7.45,7.42,7.43,10000.0,6.6791,6.7061,6.6791,6.6881,10000.0
2011-10-13 11:30:00,7.42,7.44,7.41,7.41,14400.0,6.6791,6.6971,6.6701,6.6701,14400.0
2011-10-13 12:00:00,7.42,7.42,7.39,7.39,7600.0,6.6791,6.6791,6.6521,6.6521,7600.0
2011-10-13 12:30:00,7.39,7.4,7.38,7.4,4600.0,6.6521,6.6611,6.6431,6.6611,4600.0
2011-10-13 13:00:00,7.4,7.41,7.37,7.41,8200.0,6.6611,6.6701,6.6341,6.6701,8200.0
2011-10-13 13:30:00,7.4,7.42,7.37,7.42,11000.0,6.6611,6.6791,6.6341,6.6791,11000.0
2011-10-13 14:00:00,7.41,7.42,7.39,7.42,3200.0,6.6701,6.6791,6.6521,6.6791,3200.0
2011-10-13 14:30:00,7.41,7.43,7.38,7.4,19600.0,6.6701,6.6881,6.6431,6.6611,19600.0
2011-10-13 15:00:00,7.41,7.46,7.41,7.42,15000.0,6.6701,6.7151,6.6701,6.6791,15000.0
2011-10-13 15:30:00,7.43,7.45,7.4,7.44,20200.0,6.6881,6.7061,6.6611,6.6971,20200.0
2011-10-14 09:30:00,7.5,7.5,7.41,7.47,18600.0,6.7511,6.7511,6.6701,6.7241,18600.0
2011-10-14 10:00:00,7.48,7.5,7.47,7.49,10400.0,6.7331,6.7511,6.7241,6.7421,10400.0
2011-10-14 10:30:00,7.48,7.48,7.46,7.47,6000.0,6.7331,6.7331,6.7151,6.7241,6000.0
2011-10-14 11:00:00,7.47,7.52,7.45,7.48,265600.0,6.7241,6.7691,6.7061,6.7331,265600.0
2011-10-14 11:30:00,7.48,7.52,7.48,7.5,7800.0,6.7331,6.7691,6.7331,6.7511,7800.0
2011-10-14 12:00:00,7.49,7.51,7.47,7.49,6400.0,6.7421,6.7601,6.7241,6.7421,6400.0
2011-10-14 12:30:00,7.49,7.49,7.48,7.49,3000.0,6.7421,6.7421,6.7331,6.7421,3000.0
2011-10-14 13:00:00,7.48,7.54,7.48,7.53,29000.0,6.7331,6.7871,6.7331,6.7781,29000.0
2011-10-14 13:30:00,7.53,7.54,7.53,7.53,27400.0,6.7781,6.7871,6.7781,6.7781,27400.0
2011-10-14 14:00:00,7.51,7.54,7.5,7.53,29800.0,6.7601,6.7871,6.7511,6.7781,29800.0
2011-10-14 14:30:00,7.52,7.58,7.5,7.58,32800.0,6.7691,6.8231,6.7511,6.8231,32800.0
2011-10-14 15:00:00,7.58,7.61,7.58,7.59,24400.0,6.8231,6.8501,6.8231,6.8321,24400.0
2011-10-14 15:30:00,7.59,7.61,7.55,7.56,102400.0,6.8321,6.8501,6.7961,6.8051,102400.0
2011-10-17 09:30:00,7.53,8.45,7.42,7.48,12000.0,6.7781,7.6062,6.6791,6.7331,12000.0
2011-10-17 10:00:00,7.47,7.49,7.42,7.47,10000.0,6.7241,6.7421,6.6791,6.7241,10000.0
2011-10-17 10:30:00,7.48,7.48,7.43,7.44,6400.0,6.7331,6.7331,6.6881,6.6971,6400.0
2011-10-17 11:00:00,7.45,7.47,7.43,7.46,10200.0,6.7061,6.7241,6.6881,6.7151,10200.0
2011-10-17 11:30:00,7.46,7.46,7.39,7.39,5600.0,6.7151,6.7151,6.6521,6.6521,5600.0
2011-10-17 12:00:00,7.39,7.4,7.38,7.4,3400.0,6.6521,6.6611,6.6431,6.6611,3400.0
2011-10-17 12:30:00,7.41,7.41,7.39,7.4,1800.0,6.6701,6.6701,6.6521,6.6611,1800.0
2011-10-17 13:00:00,7.39,7.39,7.38,7.38,2600.0,6.6521,6.6521,6.6431,6.6431,2600.0
2011-10-17 13:30:00,7.39,7.39,7.38,7.38,2000.0,6.6521,6.6521,6.6431,6.6431,2000.0
2011-10-17 14:00:00,7.39,7.39,7.37,7.37,5200.0,6.6521,6.6521,6.6341,6.6341,5200.0
2011-10-17 14:30:00,7.38,7.38,7.35,7.38,4800.0,6.6431,6.6431,6.6161,6.6431,4800.0
2011-10-17 15:00:00,7.41,7.46,7.41,7.43,42000.0,6.6701,6.7151,6.6701,6.6881,42000.0
2011-10-17 15:30:00,7.43,7.47,7.38,7.41,49600.0,6.6881,6.7241,6.6431,6.6701,49600.0
2011-10-18 09:30:00,7.43,7.49,7.42,7.46,32200.0,6.6881,6.7421,6.6791,6.7151,32200.0
2011-10-18 10:00:00,7.46,7.56,7.43,7.55,45000.0,6.7151,6.8051,6.6881,6.7961,45000.0
2011-10-18 10:30:00,7.56,7.59,7.53,7.57,6600.0,6.8051,6.8321,6.7781,6.8141,6600.0
2011-10-18 11:00:00,7.56,7.58,7.55,7.55,6600.0,6.8051,6.8231,6.7961,6.7961,6600.0
2011-10-18 11:30:00,7.54,7.67,7.54,7.62,25000.0,6.7871,6.9041,6.7871,6.8591,25000.0
2011-10-18 12:00:00,7.62,7.65,7.59,7.61,11600.0,6.8591,6.8861,6.8321,6.8501,11600.0
2011-10-18 12:30:00,7.61,7.66,7.6,7.62,11000.0,6.8501,6.8951,6.8411,6.8591,11000.0
2011-10-18 13:00:00,7.6,7.63,7.56,7.56,19800.0,6.8411,6.8681,6.8051,6.8051,19800.0
2011-10-18 13:30:00,7.56,7.57,7.54,7.54,4000.0,6.8051,6.8141,6.7871,6.7871,4000.0
2011-10-18 14:00:00,7.55,7.57,7.55,7.57,3400.0,6.7961,6.8141,6.7961,6.8141,3400.0
2011-10-18 14:30:00,7.56,7.58,7.45,7.46,44000.0,6.8051,6.8231,6.7061,6.7151,44000.0
2011-10-18 15:00:00,7.48,7.62,7.46,7.53,22200.0,6.7331,6.8591,6.7151,6.7781,22200.0
2011-10-18 15:30:00,7.53,7.62,7.53,7.56,46000.0,6.7781,6.8591,6.7781,6.8051,46000.0
2011-10-19 09:30:00,7.5,7.56,7.48,7.5,8200.0,6.7511,6.8051,6.7331,6.7511,8200.0
2011-10-19 10:00:00,7.51,7.62,7.48,7.6,59600.0,6.7601,6.8591,6.7331,6.8411,59600.0
2011-10-19 10:30:00,7.6,7.6,7.56,7.6,3200.0,6.8411,6.8411,6.8051,6.8411,3200.0
2011-10-19 11:00:00,7.58,7.58,7.53,7.55,7600.0,6.8231,6.8231,6.7781,6.7961,7600.0
2011-10-19 11:30:00,7.55,7.58,7.51,7.51,9400.0,6.7961,6.8231,6.7601,6.7601,9400.0
2011-10-19 12:00:00,7.51,7.52,7.49,7.52,5000.0,6.7601,6.7691,6.7421,6.7691,5000.0
2011-10-19 12:30:00,7.52,7.53,7.51,7.53,9800.0,6.7691,6.7781,6.7601,6.7781,9800.0
2011-10-19 13:00:00,7.52,7.54,7.52,7.53,4200.0,6.7691,6.7871,6.7691,6.7781,4200.0
2011-10-19 13:30:00,7.52,7.55,7.5,7.53,21600.0,6.7691,6.7961,6.7511,6.7781,21600.0
2011-10-19 14:00:00,7.52,7.52,7.46,7.46,14800.0,6.7691,6.7691,6.7151,6.7151,14800.0
2011-10-19 14:30:00,7.47,7.52,7.44,7.49,11400.0,6.7241,6.7691,6.6971,6.7421,11400.0
2011-10-19 15:00:00,7.5,7.52,7.46,7.47,15600.0,6.7511,6.7691,6.7151,6.7241,15600.0
2011-10-19 15:30:00,7.46,7.5,7.41,7.43,29800.0,6.7151,6.7511,6.6701,6.6881,29800.0
2011-10-20 09:30:00,7.42,7.47,7.37,7.39,25600.0,6.6791,6.7241,6.6341,6.6521,25600.0
2011-10-20 10:00:00,7.4,7.49,7.4,7.45,46400.0,6.6611,6.7421,6.6611,6.7061,46400.0
2011-10-20 10:30:00,7.43,7.48,7.41,7.43,17800.0,6.6881,6.7331,6.6701,6.6881,17800.0
2011-10-20 11:00:00,7.4,7.42,7.34,7.38,11600.0,6.6611,6.6791,6.6071,6.6431,11600.0
2011-10-20 11:30:00,7.36,7.36,7.3,7.3,4000.0,6.6251,6.6251,6.5711,6.5711,4000.0
2011-10-20 12:00:00,7.31,7.31,7.24,7.25,9200.0,6.5801,6.5801,6.517,6.526,9200.0
2011-10-20 12:30:00,7.27,7.28,7.26,7.28,3200.0,6.544,6.5531,6.535,6.5531,3200.0
2011-10-20 13:00:00,7.31,7.42,7.31,7.4,4000.0,6.5801,6.6791,6.5801,6.6611,4000.0
2011-10-20 13:30:00,7.39,7.4,7.36,7.38,1600.0,6.6521,6.6611,6.6251,6.6431,1600.0
2011-10-20 14:00:00,7.37,7.37,7.35,7.36,2000.0,6.6341,6.6341,6.6161,6.6251,2000.0
2011-10-20 14:30:00,7.37,7.42,7.37,7.42,2200.0,6.6341,6.6791,6.6341,6.6791,2200.0
2011-10-20 15:00:00,7.42,7.43,7.39,7.39,8800.0,6.6791,6.6881,6.6521,6.6521,8800.0
2011-10-20 15:30:00,7.39,7.42,7.37,7.42,11200.0,6.6521,6.6791,6.6341,6.6791,11200.0
2011-10-21 09:30:00,7.55,7.62,7.52,7.56,80200.0,6.7961,6.8591,6.7691,6.8051,80200.0
2011-10-21 10:00:00,7.56,7.6,7.55,7.56,27200.0,6.8051,6.8411,6.7961,6.8051,27200.0
2011-10-21 10:30:00,7.56,7.56,7.53,7.54,11400.0,6.8051,6.8051,6.7781,6.7871,11400.0
2011-10-21 11:00:00,7.55,7.56,7.53,7.56,8000.0,6.7961,6.8051,6.7781,6.8051,8000.0
2011-10-21 11:30:00,7.55,7.55,7.53,7.53,3600.0,6.7961,6.7961,6.7781,6.7781,3600.0
2011-10-21 12:00:00,7.51,7.52,7.5,7.52,8200.0,6.7601,6.7691,6.7511,6.7691,8200.0
2011-10-21 12:30:00,7.52,7.52,7.5,7.51,2400.0,6.7691,6.7691,6.7511,6.7601,2400.0
2011-10-21 13:00:00,7.5,7.51,7.45,7.45,3800.0,6.7511,6.7601,6.7061,6.7061,3800.0
2011-10-21 13:30:00,7.44,7.44,7.4,7.4,6000.0,6.6971,6.6971,6.6611,6.6611,6000.0
2011-10-21 14:00:00,7.41,7.48,7.41,7.45,105600.0,6.6701,6.7331,6.6701,6.7061,105600.0
2011-10-21 14:30:00,7.45,7.46,7.43,7.46,4600.0,6.7061,6.7151,6.6881,6.7151,4600.0
2011-10-21 15:00:00,7.47,7.48,7.46,7.48,5800.0,6.7241,6.7331,6.7151,6.7331,5800.0
2011-10-21 15:30:00,7.47,7.52,7.43,7.52,30600.0,6.7241,6.7691,6.6881,6.7691,30600.0
2011-10-24 09:30:00,7.53,8.1,7.53,7.62,89400.0,6.7781,7.2912,6.7781,6.8591,89400.0
2011-10-24 10:00:00,7.63,7.65,7.62,7.65,19600.0,6.8681,6.8861,6.8591,6.8861,19600.0
2011-10-24 10:30:00,7.64,7.69,7.64,7.67,2600.0,6.8771,6.9221,6.8771,6.9041,2600.0
2011-10-24 11:00:00,7.67,7.7,7.66,7.68,14400.0,6.9041,6.9311,6.8951,6.9131,14400.0
2011-10-24 11:30:00,7.68,7.78,7.68,7.75,13800.0,6.9131,7.0031,6.9131,6.9761,13800.0
2011-10-24 12:00:00,7.75,7.76,7.71,7.72,11000.0,6.9761,6.9851,6.9401,6.9491,11000.0
2011-10-24 12:30:00,7.71,7.73,7.71,7.73,6800.0,6.9401,6.9581,6.9401,6.9581,6800.0
2011-10-24 13:00:00,7.73,7.77,7.72,7.76,5800.0,6.9581,6.9941,6.9491,6.9851,5800.0
2011-10-24 13:30:00,7.76,7.79,7.74,7.79,7400.0,6.9851,7.0121,6.9671,7.0121,7400.0
2011-10-24 14:00:00,7.79,7.79,7.76,7.78,7000.0,7.0121,7.0121,6.9851,7.0031,7000.0
2011-10-24 14:30:00,7.79,7.81,7.78,7.8,3200.0,7.0121,7.0301,7.0031,7.0211,3200.0
2011-10-24 15:00:00,7.82,7.83,7.78,7.78,7200.0,7.0391,7.0481,7.0031,7.0031,7200.0
2011-10-24 15:30:00,7.78,7.79,7.76,7.79,50400.0,7.0031,7.0121,6.9851,7.0121,50400.0
2011-10-25 09:30:00,7.76,7.76,7.64,7.65,10200.0,6.9851,6.9851,6.8771,6.8861,10200.0
2011-10-25 10:00:00,7.67,7.7,7.64,7.68,6800.0,6.9041,6.9311,6.8771,6.9131,6800.0
2011-10-25 10:30:00,7.68,7.7,7.66,7.68,5800.0,6.9131,6.9311,6.8951,6.9131,5800.0
2011-10-25 11:00:00,7.68,7.68,7.63,7.64,7000.0,6.9131,6.9131,6.8681,6.8771,7000.0
2011-10-25 11:30:00,7.65,7.65,7.62,7.65,8000.0,6.8861,6.8861,6.8591,6.8861,8000.0
2011-10-25 12:00:00,7.65,7.67,7.65,7.67,5400.0,6.8861,6.9041,6.8861,6.9041,5400.0
2011-10-25 12:30:00,7.67,7.67,7.61,7.65,11000.0,6.9041,6.9041,6.8501,6.8861,11000.0
2011-10-25 13:00:00,7.65,7.74,7.65,7.74,24800.0,6.8861,6.9671,6.8861,6.9671,24800.0
2011-10-25 13:30:00,7.73,7.73,7.68,7.68,10800.0,6.9581,6.9581,6.9131,6.9131,10800.0
2011-10-25 14:00:00,7.69,7.69,7.63,7.64,13200.0,6.9221,6.9221,6.8681,6.8771,13200.0
2011-10-25 14:30:00,7.64,7.65,7.62,7.65,11400.0,6.8771,6.8861,6.8591,6.8861,11400.0
2011-10-25 15:00:00,7.66,7.68,7.62,7.62,18400.0,6.8951,6.9131,6.8591,6.8591,18400.0
2011-10-25 15:30:00,7.64,7.66,7.55,7.59,50600.0,6.8771,6.8951,6.7961,6.8321,50600.0
2011-10-26 09:30:00,7.66,7.77,7.61,7.62,39000.0,6.8951,6.9941,6.8501,6.8591,39000.0
2011-10-26 10:00:00,7.66,7.66,7.61,7.64,23800.0,6.8951,6.8951,6.8501,6.8771,23800.0
2011-10-26 10:30:00,7.63,7.65,7.53,7.54,12200.0,6.8681,6.8861,6.7781,6.7871,12200.0
2011-10-26 11:00:00,7.54,7.64,7.54,7.62,11200.0,6.7871,6.8771,6.7871,6.8591,11200.0
2011-10-26 11:30:00,7.63,7.71,7.63,7.7,6000.0,6.8681,6.9401,6.8681,6.9311,6000.0
2011-10-26 12:00:00,7.7,7.72,7.69,7.69,10800.0,6.9311,6.9491,6.9221,6.9221,10800.0
2011-10-26 12:30:00,7.69,7.7,7.66,7.66,6600.0,6.9221,6.9311,6.8951,6.8951,6600.0
2011-10-26 13:00:00,7.65,7.65,7.63,7.64,6200.0,6.8861,6.8861,6.8681,6.8771,6200.0
2011-10-26 13:30:00,7.64,7.76,7.64,7.76,12000.0,6.8771,6.9851,6.8771,6.9851,12000.0
2011-10-26 14:00:00,7.74,7.77,7.74,7.75,14200.0,6.9671,6.9941,6.9671,6.9761,14200.0
2011-10-26 14:30:00,7.77,7.78,7.73,7.73,11600.0,6.9941,7.0031,6.9581,6.9581,11600.0
2011-10-26 15:00:00,7.76,7.8,7.76,7.8,14800.0,6.9851,7.0211,6.9851,7.0211,14800.0
2011-10-26 15:30:00,7.8,7.82,7.75,7.77,48400.0,7.0211,7.0391,6.9761,6.9941,48400.0
2011-10-27 09:30:00,8.0,8.68,7.99,7.99,49800.0,7.2012,7.8133,7.1922,7.1922,49800.0
2011-10-27 10:00:00,8.0,8.05,7.98,8.03,14400.0,7.2012,7.2462,7.1832,7.2282,14400.0
2011-10-27 10:30:00,8.02,8.06,7.99,8.05,10400.0,7.2192,7.2552,7.1922,7.2462,10400.0
2011-10-27 11:00:00,8.04,8.06,8.0,8.0,11000.0,7.2372,7.2552,7.2012,7.2012,11000.0
2011-10-27 11:30:00,8.01,8.15,8.0,8.14,16400.0,7.2102,7.3362,7.2012,7.3272,16400.0
2011-10-27 12:00:00,8.13,8.19,8.13,8.17,14600.0,7.3182,7.3722,7.3182,7.3542,14600.0
2011-10-27 12:30:00,8.18,8.18,8.14,8.15,13800.0,7.3632,7.3632,7.3272,7.3362,13800.0
2011-10-27 13:00:00,8.15,8.17,8.15,8.17,19600.0,7.3362,7.3542,7.3362,7.3542,19600.0
2011-10-27 13:30:00,8.18,8.23,8.18,8.23,11400.0,7.3632,7.4082,7.3632,7.4082,11400.0
2011-10-27 14:00:00,8.24,8.24,8.15,8.21,50800.0,7.4172,7.4172,7.3362,7.3902,50800.0
2011-10-27 14:30:00,8.21,8.24,8.2,8.24,14800.0,7.3902,7.4172,7.3812,7.4172,14800.0
2011-10-27 15:00:00,8.24,8.24,8.22,8.24,45800.0,7.4172,7.4172,7.3992,7.4172,45800.0
2011-10-27 15:30:00,8.24,8.24,8.17,8.22,49800.0,7.4172,7.4172,7.3542,7.3992,49800.0
2011-10-28 09:30:00,8.2,8.24,8.03,8.17,9800.0,7.3812,7.4172,7.2282,7.3542,9800.0
2011-10-28 10:00:00,8.16,8.17,8.13,8.16,40600.0,7.3452,7.3542,7.3182,7.3452,40600.0
2011-10-28 10:30:00,8.17,8.22,8.16,8.2,11800.0,7.3542,7.3992,7.3452,7.3812,11800.0
2011-10-28 11:00:00,8.22,8.23,8.2,8.2,6200.0,7.3992,7.4082,7.3812,7.3812,6200.0
2011-10-28 11:30:00,8.21,8.22,8.13,8.13,12200.0,7.3902,7.3992,7.3182,7.3182,12200.0
2011-10-28 12:00:00,8.13,8.17,8.13,8.15,9000.0,7.3182,7.3542,7.3182,7.3362,9000.0
2011-10-28 12:30:00,8.15,8.19,8.15,8.19,6000.0,7.3362,7.3722,7.3362,7.3722,6000.0
2011-10-28 13:00:00,8.19,8.21,8.15,8.21,18000.0,7.3722,7.3902,7.3362,7.3902,18000.0
2011-10-28 13:30:00,8.21,8.26,8.21,8.26,13600.0,7.3902,7.4352,7.3902,7.4352,13600.0
2011-10-28 14:00:00,8.24,8.26,8.2,8.22,13000.0,7.4172,7.4352,7.3812,7.3992,13000.0
2011-10-28 14:30:00,8.23,8.29,8.2,8.2,24600.0,7.4082,7.4622,7.3812,7.3812,24600.0
2011-10-28 15:00:00,8.22,8.29,8.22,8.27,20200.0,7.3992,7.4622,7.3992,7.4442,20200.0
2011-10-28 15:30:00,8.27,8.34,8.26,8.27,56000.0,7.4442,7.5072,7.4352,7.4442,56000.0
2011-10-31 09:30:00,8.15,8.15,7.97,8.0,10000.0,7.3362,7.3362,7.1742,7.2012,10000.0
2011-10-31 10:00:00,8.0,8.01,7.97,7.99,8400.0,7.2012,7.2102,7.1742,7.1922,8400.0
2011-10-31 10:30:00,7.99,8.0,7.98,8.0,5400.0,7.1922,7.2012,7.1832,7.2012,5400.0
2011-10-31 11:00:00,7.99,8.0,7.98,7.99,7800.0,7.1922,7.2012,7.1832,7.1922,7800.0
2011-10-31 11:30:00,7.99,8.0,7.97,7.98,4000.0,7.1922,7.2012,7.1742,7.1832,4000.0
2011-10-31 12:00:00,7.97,7.98,7.91,7.91,14400.0,7.1742,7.1832,7.1201,7.1201,14400.0
2011-10-31 12:30:00,7.92,7.92,7.92,7.92,1400.0,7.1291,7.1291,7.1291,7.1291,1400.0
2011-10-31 13:00:00,7.92,7.93,7.92,7.93,2000.0,7.1291,7.1381,7.1291,7.1381,2000.0
2011-10-31 13:30:00,7.93,7.98,7.93,7.97,7200.0,7.1381,7.1832,7.1381,7.1742,7200.0
2011-10-31 14:00:00,7.98,8.06,7.98,8.01,36400.0,7.1832,7.2552,7.1832,7.2102,36400.0
2011-10-31 14:30:00,8.01,8.01,8.0,8.0,7200.0,7.2102,7.2102,7.2012,7.2012,7200.0
2011-10-31 15:00:00,8.0,8.0,7.93,7.96,21400.0,7.2012,7.2012,7.1381,7.1651,21400.0
2011-10-31 15:30:00,7.95,8.02,7.92,7.93,65600.0,7.1561,7.2192,7.1291,7.1381,65600.0
2011-11-01 09:30:00,7.58,7.68,7.58,7.62,17200.0,6.8231,6.9131,6.8231,6.8591,17200.0
2011-11-01 10:00:00,7.61,7.7,7.61,7.7,9200.0,6.8501,6.9311,6.8501,6.9311,9200.0
2011-11-01 10:30:00,7.7,7.7,7.67,7.68,3600.0,6.9311,6.9311,6.9041,6.9131,3600.0
2011-11-01 11:00:00,7.68,7.71,7.66,7.66,8000.0,6.9131,6.9401,6.8951,6.8951,8000.0
2011-11-01 11:30:00,7.65,7.65,7.57,7.6,32200.0,6.8861,6.8861,6.8141,6.8411,32200.0
2011-11-01 12:00:00,7.6,7.63,7.59,7.59,21800.0,6.8411,6.8681,6.8321,6.8321,21800.0
2011-11-01 12:30:00,7.6,7.61,7.56,7.56,11000.0,6.8411,6.8501,6.8051,6.8051,11000.0
2011-11-01 13:00:00,7.55,7.59,7.54,7.56,4600.0,6.7961,6.8321,6.7871,6.8051,4600.0
2011-11-01 13:30:00,7.61,7.65,7.59,7.65,3400.0,6.8501,6.8861,6.8321,6.8861,3400.0
2011-11-01 14:00:00,7.63,7.65,7.63,7.65,3000.0,6.8681,6.8861,6.8681,6.8861,3000.0
2011-11-01 14:30:00,7.63,7.66,7.6,7.61,17600.0,6.8681,6.8951,6.8411,6.8501,17600.0
2011-11-01 15:00:00,7.61,7.61,7.56,7.6,19600.0,6.8501,6.8501,6.8051,6.8411,19600.0
2011-11-01 15:30:00,7.6,7.64,7.59,7.64,94600.0,6.8411,6.8771,6.8321,6.8771,94600.0
2011-11-02 09:30:00,7.73,7.75,7.7,7.75,14800.0,6.9581,6.9761,6.9311,6.9761,14800.0
2011-11-02 10:00:00,7.73,7.76,7.73,7.76,1400.0,6.9581,6.9851,6.9581,6.9851,1400.0
2011-11-02 10:30:00,7.78,7.82,7.77,7.82,1600.0,7.0031,7.0391,6.9941,7.0391,1600.0
2011-11-02 11:00:00,7.85,7.9,7.85,7.89,18400.0,7.0661,7.1111,7.0661,7.1021,18400.0
2011-11-02 11:30:00,7.91,7.92,7.88,7.88,3200.0,7.1201,7.1291,7.0931,7.0931,3200.0
2011-11-02 12:00:00,7.89,7.9,7.87,7.87,4200.0,7.1021,7.1111,7.0841,7.0841,4200.0
2011-11-02 12:30:00,7.87,7.98,7.84,7.94,44400.0,7.0841,7.1832,7.0571,7.1471,44400.0
2011-11-02 13:00:00,7.94,7.99,7.92,7.93,41400.0,7.1471,7.1922,7.1291,7.1381,41400.0
2011-11-02 13:30:00,7.93,8.01,7.89,7.98,48200.0,7.1381,7.2102,7.1021,7.1832,48200.0
2011-11-02 14:00:00,8.0,8.0,7.94,7.95,16800.0,7.2012,7.2012,7.1471,7.1561,16800.0
2011-11-02 14:30:00,7.94,7.98,7.9,7.93,6400.0,7.1471,7.1832,7.1111,7.1381,6400.0
2011-11-02 15:00:00,7.93,7.98,7.89,7.96,26800.0,7.1381,7.1832,7.1021,7.1651,26800.0
2011-11-02 15:30:00,7.95,7.96,7.88,7.93,33200.0,7.1561,7.1651,7.0931,7.1381,33200.0
2011-11-03 09:30:00,8.01,8.01,7.98,7.98,1400.0,7.2102,7.2102,7.1832,7.1832,1400.0
2011-11-03 10:00:00,7.9,7.92,7.87,7.91,3000.0,7.1111,7.1291,7.0841,7.1201,3000.0
2011-11-03 10:30:00,7.93,8.05,7.88,8.03,10000.0,7.1381,7.2462,7.0931,7.2282,10000.0
2011-11-03 11:00:00,8.04,8.09,8.03,8.08,8000.0,7.2372,7.2822,7.2282,7.2732,8000.0
2011-11-03 11:30:00,8.09,8.09,8.04,8.05,2400.0,7.2822,7.2822,7.2372,7.2462,2400.0
2011-11-03 12:00:00,8.02,8.07,8.02,8.07,1800.0,7.2192,7.2642,7.2192,7.2642,1800.0
2011-11-03 12:30:00,8.08,8.1,8.05,8.1,1800.0,7.2732,7.2912,7.2462,7.2912,1800.0
2011-11-03 13:00:00,8.1,8.12,8.09,8.12,5000.0,7.2912,7.3092,7.2822,7.3092,5000.0
2011-11-03 13:30:00,8.1,8.21,8.1,8.19,18200.0,7.2912,7.3902,7.2912,7.3722,18200.0
2011-11-03 14:00:00,8.19,8.21,8.15,8.15,14800.0,7.3722,7.3902,7.3362,7.3362,14800.0
2011-11-03 14:30:00,8.15,8.17,8.14,8.16,5000.0,7.3362,7.3542,7.3272,7.3452,5000.0
2011-11-03 15:00:00,8.17,8.22,8.15,8.17,29400.0,7.3542,7.3992,7.3362,7.3542,29400.0
2011-11-03 15:30:00,8.16,8.22,8.15,8.2,40200.0,7.3452,7.3992,7.3362,7.3812,40200.0
2011-11-04 09:30:00,8.13,8.19,8.09,8.09,1800.0,7.3182,7.3722,7.2822,7.2822,1800.0
2011-11-04 10:00:00,8.06,8.11,8.05,8.11,1200.0,7.2552,7.3002,7.2462,7.3002,1200.0
2011-11-04 10:30:00,8.06,8.09,8.06,8.09,3600.0,7.2552,7.2822,7.2552,7.2822,3600.0
2011-11-04 11:00:00,8.07,8.13,8.06,8.09,21400.0,7.2642,7.3182,7.2552,7.2822,21400.0
2011-11-04 11:30:00,8.09,8.1,8.08,8.08,6000.0,7.2822,7.2912,7.2732,7.2732,6000.0
2011-11-04 12:00:00,8.09,8.1,8.08,8.1,1000.0,7.2822,7.2912,7.2732,7.2912,1000.0
2011-11-04 12:30:00,8.08,8.1,8.06,8.1,10400.0,7.2732,7.2912,7.2552,7.2912,10400.0
2011-11-04 13:00:00,8.08,8.17,8.08,8.13,10800.0,7.2732,7.3542,7.2732,7.3182,10800.0
2011-11-04 13:30:00,8.12,8.18,8.09,8.12,13000.0,7.3092,7.3632,7.2822,7.3092,13000.0
2011-11-04 14:00:00,8.12,8.16,8.11,8.15,30400.0,7.3092,7.3452,7.3002,7.3362,30400.0
2011-11-04 14:30:00,8.14,8.15,8.1,8.1,4800.0,7.3272,7.3362,7.2912,7.2912,4800.0
2011-11-04 15:00:00,8.1,8.1,8.06,8.08,6600.0,7.2912,7.2912,7.2552,7.2732,6600.0
2011-11-04 15:30:00,8.08,8.14,8.08,8.09,9600.0,7.2732,7.3272,7.2732,7.2822,9600.0
2011-11-07 10:00:00,8.06,8.06,8.0,8.0,1200.0,7.2552,7.2552,7.2012,7.2012,1200.0
2011-11-07 10:30:00,7.98,7.98,7.88,7.88,4400.0,7.1832,7.1832,7.0931,7.0931,4400.0
2011-11-07 11:00:00,7.89,7.89,7.88,7.89,1400.0,7.1021,7.1021,7.0931,7.1021,1400.0
2011-11-07 11:30:00,7.89,7.89,7.86,7.86,3200.0,7.1021,7.1021,7.0751,7.0751,3200.0
2011-11-07 12:00:00,7.87,7.87,7.81,7.82,4400.0,7.0841,7.0841,7.0301,7.0391,4400.0
2011-11-07 12:30:00,7.84,7.84,7.83,7.84,1600.0,7.0571,7.0571,7.0481,7.0571,1600.0
2011-11-07 13:00:00,7.83,7.86,7.83,7.86,3600.0,7.0481,7.0751,7.0481,7.0751,3600.0
2011-11-07 13:30:00,7.86,7.89,7.86,7.87,3800.0,7.0751,7.1021,7.0751,7.0841,3800.0
2011-11-07 14:00:00,7.93,7.96,7.93,7.96,600.0,7.1381,7.1651,7.1381,7.1651,600.0
2011-11-07 14:30:00,7.98,7.99,7.97,7.97,1000.0,7.1832,7.1922,7.1742,7.1742,1000.0
2011-11-07 15:00:00,8.0,8.03,8.0,8.0,5400.0,7.2012,7.2282,7.2012,7.2012,5400.0
2011-11-07 15:30:00,8.0,8.13,7.99,8.11,41600.0,7.2012,7.3182,7.1922,7.3002,41600.0
2011-11-08 09:30:00,8.01,8.39,8.01,8.32,25600.0,7.2102,7.5522,7.2102,7.4892,25600.0
2011-11-08 10:00:00,8.33,8.47,8.3,8.42,27600.0,7.4982,7.6242,7.4712,7.5792,27600.0
2011-11-08 10:30:00,8.48,8.48,8.33,8.36,28600.0,7.6332,7.6332,7.4982,7.5252,28600.0
2011-11-08 11:00:00,8.34,8.34,8.25,8.25,10800.0,7.5072,7.5072,7.4262,7.4262,10800.0
2011-11-08 11:30:00,8.26,8.3,8.24,8.29,13200.0,7.4352,7.4712,7.4172,7.4622,13200.0
2011-11-08 12:00:00,8.28,8.31,8.25,8.25,28600.0,7.4532,7.4802,7.4262,7.4262,28600.0
2011-11-08 12:30:00,8.25,8.26,8.18,8.18,41200.0,7.4262,7.4352,7.3632,7.3632,41200.0
2011-11-08 13:00:00,8.18,8.19,8.08,8.08,27200.0,7.3632,7.3722,7.2732,7.2732,27200.0
2011-11-08 13:30:00,8.09,8.17,8.06,8.13,33600.0,7.2822,7.3542,7.2552,7.3182,33600.0
2011-11-08 14:00:00,8.15,8.19,8.13,8.16,24600.0,7.3362,7.3722,7.3182,7.3452,24600.0
2011-11-08 14:30:00,8.15,8.22,8.13,8.22,27400.0,7.3362,7.3992,7.3182,7.3992,27400.0
2011-11-08 15:00:00,8.22,8.23,8.15,8.16,41200.0,7.3992,7.4082,7.3362,7.3452,41200.0
2011-11-08 15:30:00,8.16,8.24,8.13,8.23,112800.0,7.3452,7.4172,7.3182,7.4082,112800.0
2011-11-09 09:30:00,8.08,8.17,8.0,8.02,16200.0,7.2732,7.3542,7.2012,7.2192,16200.0
2011-11-09 10:00:00,8.04,8.06,8.03,8.03,2800.0,7.2372,7.2552,7.2282,7.2282,2800.0
2011-11-09 10:30:00,8.02,8.06,7.98,8.01,9200.0,7.2192,7.2552,7.1832,7.2102,9200.0
2011-11-09 11:00:00,8.01,8.05,8.0,8.04,5200.0,7.2102,7.2462,7.2012,7.2372,5200.0
2011-11-09 11:30:00,8.04,8.06,8.03,8.04,5400.0,7.2372,7.2552,7.2282,7.2372,5400.0
2011-11-09 12:00:00,8.04,8.05,8.01,8.01,7600.0,7.2372,7.2462,7.2102,7.2102,7600.0
2011-11-09 12:30:00,8.01,8.03,8.01,8.03,1000.0,7.2102,7.2282,7.2102,7.2282,1000.0
2011-11-09 13:00:00,8.02,8.06,8.02,8.06,18800.0,7.2192,7.2552,7.2192,7.2552,18800.0
2011-11-09 13:30:00,8.06,8.06,8.02,8.04,8000.0,7.2552,7.2552,7.2192,7.2372,8000.0
2011-11-09 14:00:00,8.04,8.04,7.99,8.0,21000.0,7.2372,7.2372,7.1922,7.2012,21000.0
2011-11-09 14:30:00,8.0,8.05,8.0,8.05,11400.0,7.2012,7.2462,7.2012,7.2462,11400.0
2011-11-09 15:00:00,8.05,8.08,8.04,8.08,14400.0,7.2462,7.2732,7.2372,7.2732,14400.0
2011-11-09 15:30:00,8.08,8.12,8.01,8.03,56400.0,7.2732,7.3092,7.2102,7.2282,56400.0
2011-11-10 09:30:00,8.13,8.15,7.99,8.01,113600.0,7.3182,7.3362,7.1922,7.2102,113600.0
2011-11-10 10:00:00,8.02,8.05,7.97,7.98,67600.0,7.2192,7.2462,7.1742,7.1832,67600.0
2011-11-10 10:30:00,7.98,7.98,7.93,7.96,39400.0,7.1832,7.1832,7.1381,7.1651,39400.0
2011-11-10 11:00:00,7.96,8.02,7.96,8.0,11800.0,7.1651,7.2192,7.1651,7.2012,11800.0
2011-11-10 11:30:00,8.0,8.04,7.98,8.01,13200.0,7.2012,7.2372,7.1832,7.2102,13200.0
2011-11-10 12:00:00,8.02,8.06,8.02,8.04,4000.0,7.2192,7.2552,7.2192,7.2372,4000.0
2011-11-10 12:30:00,8.04,8.04,8.02,8.02,1200.0,7.2372,7.2372,7.2192,7.2192,1200.0
2011-11-10 13:00:00,8.05,8.08,8.05,8.07,5200.0,7.2462,7.2732,7.2462,7.2642,5200.0
2011-11-10 13:30:00,8.07,8.11,8.07,8.11,8600.0,7.2642,7.3002,7.2642,7.3002,8600.0
2011-11-10 14:00:00,8.1,8.11,8.06,8.09,5400.0,7.2912,7.3002,7.2552,7.2822,5400.0
2011-11-10 14:30:00,8.06,8.06,8.02,8.02,4600.0,7.2552,7.2552,7.2192,7.2192,4600.0
2011-11-10 15:00:00,8.03,8.05,8.0,8.05,4800.0,7.2282,7.2462,7.2012,7.2462,4800.0
2011-11-10 15:30:00,8.05,8.07,8.02,8.06,25200.0,7.2462,7.2642,7.2192,7.2552,25200.0
2011-11-11 09:30:00,8.12,8.22,8.12,8.22,4400.0,7.3092,7.3992,7.3092,7.3992,4400.0
2011-11-11 10:00:00,8.22,8.22,8.2,8.22,5800.0,7.3992,7.3992,7.3812,7.3992,5800.0
2011-11-11 10:30:00,8.21,8.28,8.21,8.26,19000.0,7.3902,7.4532,7.3902,7.4352,19000.0
2011-11-11 11:00:00,8.25,8.26,8.24,8.24,12800.0,7.4262,7.4352,7.4172,7.4172,12800.0
2011-11-11 11:30:00,8.24,8.29,8.24,8.24,20800.0,7.4172,7.4622,7.4172,7.4172,20800.0
2011-11-11 12:00:00,8.24,8.25,8.24,8.24,3600.0,7.4172,7.4262,7.4172,7.4172,3600.0
2011-11-11 12:30:00,8.24,8.25,8.24,8.25,2200.0,7.4172,7.4262,7.4172,7.4262,2200.0
2011-11-11 13:00:00,8.25,8.28,8.24,8.24,5200.0,7.4262,7.4532,7.4172,7.4172,5200.0
2011-11-11 13:30:00,8.24,8.27,8.24,8.24,5800.0,7.4172,7.4442,7.4172,7.4172,5800.0
2011-11-11 14:00:00,8.24,8.25,8.24,8.24,10000.0,7.4172,7.4262,7.4172,7.4172,10000.0
2011-11-11 14:30:00,8.25,8.25,8.22,8.22,4000.0,7.4262,7.4262,7.3992,7.3992,4000.0
2011-11-11 15:00:00,8.22,8.25,8.22,8.25,13000.0,7.3992,7.4262,7.3992,7.4262,13000.0
2011-11-11 15:30:00,8.25,8.26,8.22,8.25,36000.0,7.4262,7.4352,7.3992,7.4262,36000.0
2011-11-14 09:30:00,8.25,8.25,8.23,8.24,4600.0,7.4262,7.4262,7.4082,7.4172,4600.0
2011-11-14 10:00:00,8.21,8.28,8.19,8.26,9000.0,7.3902,7.4532,7.3722,7.4352,9000.0
2011-11-14 10:30:00,8.24,8.27,8.21,8.23,15800.0,7.4172,7.4442,7.3902,7.4082,15800.0
2011-11-14 11:00:00,8.24,8.27,8.23,8.24,11000.0,7.4172,7.4442,7.4082,7.4172,11000.0
2011-11-14 11:30:00,8.24,8.26,8.18,8.19,13400.0,7.4172,7.4352,7.3632,7.3722,13400.0
2011-11-14 12:00:00,8.19,8.26,8.15,8.24,47200.0,7.3722,7.4352,7.3362,7.4172,47200.0
2011-11-14 12:30:00,8.21,8.26,8.21,8.24,21600.0,7.3902,7.4352,7.3902,7.4172,21600.0
2011-11-14 13:00:00,8.24,8.25,8.19,8.21,12600.0,7.4172,7.4262,7.3722,7.3902,12600.0
2011-11-14 13:30:00,8.22,8.23,8.19,8.2,11400.0,7.3992,7.4082,7.3722,7.3812,11400.0
2011-11-14 14:00:00,8.2,8.2,8.18,8.18,11000.0,7.3812,7.3812,7.3632,7.3632,11000.0
2011-11-14 14:30:00,8.17,8.17,8.12,8.12,14400.0,7.3542,7.3542,7.3092,7.3092,14400.0
2011-11-14 15:00:00,8.12,8.21,8.12,8.2,53000.0,7.3092,7.3902,7.3092,7.3812,53000.0
2011-11-14 15:30:00,8.19,8.21,8.12,8.15,59600.0,7.3722,7.3902,7.3092,7.3362,59600.0
2011-11-15 09:30:00,8.1,8.1,8.06,8.08,8000.0,7.2912,7.2912,7.2552,7.2732,8000.0
2011-11-15 10:00:00,8.09,8.09,8.05,8.07,4200.0,7.2822,7.2822,7.2462,7.2642,4200.0
2011-11-15 10:30:00,8.08,8.09,8.06,8.06,4600.0,7.2732,7.2822,7.2552,7.2552,4600.0
2011-11-15 11:00:00,8.06,8.06,8.02,8.03,6400.0,7.2552,7.2552,7.2192,7.2282,6400.0
2011-11-15 11:30:00,8.03,8.08,8.02,8.08,4200.0,7.2282,7.2732,7.2192,7.2732,4200.0
2011-11-15 12:00:00,8.08,8.14,8.07,8.11,22000.0,7.2732,7.3272,7.2642,7.3002,22000.0
2011-11-15 12:30:00,8.11,8.17,8.11,8.16,8600.0,7.3002,7.3542,7.3002,7.3452,8600.0
2011-11-15 13:00:00,8.16,8.19,8.15,8.19,9400.0,7.3452,7.3722,7.3362,7.3722,9400.0
2011-11-15 13:30:00,8.19,8.22,8.19,8.19,6800.0,7.3722,7.3992,7.3722,7.3722,6800.0
2011-11-15 14:00:00,8.19,8.2,8.16,8.17,10200.0,7.3722,7.3812,7.3452,7.3542,10200.0
2011-11-15 14:30:00,8.17,8.19,8.16,8.16,10600.0,7.3542,7.3722,7.3452,7.3452,10600.0
2011-11-15 15:00:00,8.16,8.22,8.16,8.22,12200.0,7.3452,7.3992,7.3452,7.3992,12200.0
2011-11-15 15:30:00,8.22,8.22,8.17,8.17,21600.0,7.3992,7.3992,7.3542,7.3542,21600.0
2011-11-16 09:30:00,8.13,8.13,8.11,8.13,3600.0,7.3182,7.3182,7.3002,7.3182,3600.0
2011-11-16 10:00:00,8.14,8.17,8.12,8.15,7600.0,7.3272,7.3542,7.3092,7.3362,7600.0
2011-11-16 10:30:00,8.15,8.19,8.11,8.19,8200.0,7.3362,7.3722,7.3002,7.3722,8200.0
2011-11-16 11:00:00,8.19,8.23,8.19,8.21,11600.0,7.3722,7.4082,7.3722,7.3902,11600.0
2011-11-16 11:30:00,8.21,8.23,8.2,8.21,13000.0,7.3902,7.4082,7.3812,7.3902,13000.0
2011-11-16 12:00:00,8.21,8.24,8.21,8.24,12000.0,7.3902,7.4172,7.3902,7.4172,12000.0
2011-11-16 12:30:00,8.24,8.25,8.22,8.22,7200.0,7.4172,7.4262,7.3992,7.3992,7200.0
2011-11-16 13:00:00,8.22,8.25,8.22,8.24,9800.0,7.3992,7.4262,7.3992,7.4172,9800.0
2011-11-16 13:30:00,8.24,8.31,8.24,8.3,14200.0,7.4172,7.4802,7.4172,7.4712,14200.0
2011-11-16 14:00:00,8.29,8.29,8.21,8.24,7600.0,7.4622,7.4622,7.3902,7.4172,7600.0
2011-11-16 14:30:00,8.24,8.27,8.23,8.23,10400.0,7.4172,7.4442,7.4082,7.4082,10400.0
2011-11-16 15:00:00,8.23,8.26,8.18,8.18,14000.0,7.4082,7.4352,7.3632,7.3632,14000.0
2011-11-16 15:30:00,8.17,8.17,8.05,8.08,36600.0,7.3542,7.3542,7.2462,7.2732,36600.0
2011-11-17 09:30:00,8.06,8.06,8.0,8.0,6600.0,7.2552,7.2552,7.2012,7.2012,6600.0
2011-11-17 10:00:00,8.01,8.06,8.01,8.03,6400.0,7.2102,7.2552,7.2102,7.2282,6400.0
2011-11-17 10:30:00,8.03,8.03,8.03,8.03,0.0,7.2282,7.2282,7.2282,7.2282,0.0
2011-11-17 11:00:00,8.06,8.06,8.05,8.06,4000.0,7.2552,7.2552,7.2462,7.2552,4000.0
2011-11-17 11:30:00,8.06,8.12,8.06,8.07,36200.0,7.2552,7.3092,7.2552,7.2642,36200.0
2011-11-17 12:00:00,8.08,8.08,8.04,8.04,8200.0,7.2732,7.2732,7.2372,7.2372,8200.0
2011-11-17 12:30:00,8.04,8.04,7.92,7.95,7800.0,7.2372,7.2372,7.1291,7.1561,7800.0
2011-11-17 13:00:00,7.96,7.99,7.95,7.98,9600.0,7.1651,7.1922,7.1561,7.1832,9600.0
2011-11-17 13:30:00,7.96,7.98,7.95,7.98,3800.0,7.1651,7.1832,7.1561,7.1832,3800.0
2011-11-17 14:00:00,7.97,7.97,7.97,7.97,200.0,7.1742,7.1742,7.1742,7.1742,200.0
2011-11-17 14:30:00,7.95,7.97,7.95,7.97,1800.0,7.1561,7.1742,7.1561,7.1742,1800.0
2011-11-17 15:00:00,7.98,7.99,7.94,7.98,11200.0,7.1832,7.1922,7.1471,7.1832,11200.0
2011-11-17 15:30:00,7.98,8.02,7.94,7.98,52200.0,7.1832,7.2192,7.1471,7.1832,52200.0
2011-11-18 09:30:00,7.97,7.97,7.93,7.96,24000.0,7.1742,7.1742,7.1381,7.1651,24000.0
2011-11-18 10:00:00,7.94,7.99,7.91,7.97,18000.0,7.1471,7.1922,7.1201,7.1742,18000.0
2011-11-18 10:30:00,7.95,8.0,7.95,8.0,2000.0,7.1561,7.2012,7.1561,7.2012,2000.0
2011-11-18 11:00:00,8.01,8.01,8.01,8.01,400.0,7.2102,7.2102,7.2102,7.2102,400.0
2011-11-18 11:30:00,7.96,7.96,7.94,7.94,2200.0,7.1651,7.1651,7.1471,7.1471,2200.0
2011-11-18 12:00:00,7.93,7.96,7.92,7.94,12800.0,7.1381,7.1651,7.1291,7.1471,12800.0
2011-11-18 12:30:00,7.94,7.96,7.94,7.95,1800.0,7.1471,7.1651,7.1471,7.1561,1800.0
2011-11-18 13:00:00,7.95,7.95,7.93,7.94,3000.0,7.1561,7.1561,7.1381,7.1471,3000.0
2011-11-18 13:30:00,7.95,7.97,7.94,7.94,6400.0,7.1561,7.1742,7.1471,7.1471,6400.0
2011-11-18 14:00:00,7.93,8.0,7.93,7.98,9200.0,7.1381,7.2012,7.1381,7.1832,9200.0
2011-11-18 14:30:00,7.99,8.02,7.99,8.01,17800.0,7.1922,7.2192,7.1922,7.2102,17800.0
2011-11-18 15:00:00,8.01,8.06,7.99,8.06,21400.0,7.2102,7.2552,7.1922,7.2552,21400.0
2011-11-18 15:30:00,8.05,8.06,8.05,8.06,64000.0,7.2462,7.2552,7.2462,7.2552,64000.0
2011-11-21 09:30:00,7.93,7.97,7.9,7.94,20600.0,7.1381,7.1742,7.1111,7.1471,20600.0
2011-11-21 10:00:00,7.93,7.96,7.92,7.96,4400.0,7.1381,7.1651,7.1291,7.1651,4400.0
2011-11-21 10:30:00,7.94,7.96,7.91,7.91,14400.0,7.1471,7.1651,7.1201,7.1201,14400.0
2011-11-21 11:00:00,7.92,7.96,7.91,7.94,11200.0,7.1291,7.1651,7.1201,7.1471,11200.0
2011-11-21 11:30:00,7.93,7.99,7.93,7.97,20400.0,7.1381,7.1922,7.1381,7.1742,20400.0
2011-11-21 12:00:00,7.98,8.01,7.95,7.96,11000.0,7.1832,7.2102,7.1561,7.1651,11000.0
2011-11-21 12:30:00,7.96,8.0,7.95,7.98,6800.0,7.1651,7.2012,7.1561,7.1832,6800.0
2011-11-21 13:00:00,7.99,8.01,7.98,8.0,5600.0,7.1922,7.2102,7.1832,7.2012,5600.0
2011-11-21 13:30:00,8.0,8.0,7.94,7.95,8600.0,7.2012,7.2012,7.1471,7.1561,8600.0
2011-11-21 14:00:00,7.95,8.0,7.95,7.96,8400.0,7.1561,7.2012,7.1561,7.1651,8400.0
2011-11-21 14:30:00,7.98,8.0,7.96,7.98,10000.0,7.1832,7.2012,7.1651,7.1832,10000.0
2011-11-21 15:00:00,7.98,8.0,7.96,8.0,11200.0,7.1832,7.2012,7.1651,7.2012,11200.0
2011-11-21 15:30:00,8.0,8.01,7.97,7.97,30400.0,7.2012,7.2102,7.1742,7.1742,30400.0
2011-11-22 09:30:00,7.96,8.06,7.96,8.02,10200.0,7.1651,7.2552,7.1651,7.2192,10200.0
2011-11-22 10:00:00,8.0,8.02,7.98,8.0,8000.0,7.2012,7.2192,7.1832,7.2012,8000.0
2011-11-22 10:30:00,8.01,8.01,7.91,7.91,14000.0,7.2102,7.2102,7.1201,7.1201,14000.0
2011-11-22 11:00:00,7.9,7.93,7.9,7.92,6000.0,7.1111,7.1381,7.1111,7.1291,6000.0
2011-11-22 11:30:00,7.93,7.93,7.9,7.92,14400.0,7.1381,7.1381,7.1111,7.1291,14400.0
2011-11-22 12:00:00,7.93,7.99,7.93,7.93,9400.0,7.1381,7.1922,7.1381,7.1381,9400.0
2011-11-22 12:30:00,7.94,7.96,7.93,7.94,2800.0,7.1471,7.1651,7.1381,7.1471,2800.0
2011-11-22 13:00:00,7.95,8.02,7.95,8.01,4200.0,7.1561,7.2192,7.1561,7.2102,4200.0
2011-11-22 13:30:00,8.0,8.0,7.96,7.96,3200.0,7.2012,7.2012,7.1651,7.1651,3200.0
2011-11-22 14:00:00,7.97,7.98,7.93,7.93,25600.0,7.1742,7.1832,7.1381,7.1381,25600.0
2011-11-22 14:30:00,7.95,7.97,7.92,7.92,20200.0,7.1561,7.1742,7.1291,7.1291,20200.0
2011-11-22 15:00:00,7.93,7.95,7.9,7.9,24400.0,7.1381,7.1561,7.1111,7.1111,24400.0
2011-11-22 15:30:00,7.91,7.92,7.87,7.87,23200.0,7.1201,7.1291,7.0841,7.0841,23200.0
2011-11-23 09:30:00,7.82,7.82,7.78,7.79,1400.0,7.0391,7.0391,7.0031,7.0121,1400.0
2011-11-23 10:00:00,7.76,7.79,7.67,7.71,10800.0,6.9851,7.0121,6.9041,6.9401,10800.0
2011-11-23 10:30:00,7.72,7.72,7.66,7.66,8200.0,6.9491,6.9491,6.8951,6.8951,8200.0
2011-11-23 11:00:00,7.68,7.68,7.64,7.66,7200.0,6.9131,6.9131,6.8771,6.8951,7200.0
2011-11-23 11:30:00,7.63,7.66,7.63,7.66,2800.0,6.8681,6.8951,6.8681,6.8951,2800.0
2011-11-23 12:00:00,7.66,7.66,7.66,7.66,0.0,6.8951,6.8951,6.8951,6.8951,0.0
2011-11-23 12:30:00,7.63,7.66,7.61,7.66,13800.0,6.8681,6.8951,6.8501,6.8951,13800.0
2011-11-23 13:00:00,7.65,7.65,7.63,7.64,3400.0,6.8861,6.8861,6.8681,6.8771,3400.0
2011-11-23 13:30:00,7.67,7.68,7.62,7.64,11200.0,6.9041,6.9131,6.8591,6.8771,11200.0
2011-11-23 14:00:00,7.63,7.66,7.58,7.59,20800.0,6.8681,6.8951,6.8231,6.8321,20800.0
2011-11-23 14:30:00,7.6,7.63,7.59,7.6,8400.0,6.8411,6.8681,6.8321,6.8411,8400.0
2011-11-23 15:00:00,7.6,7.67,7.6,7.63,13200.0,6.8411,6.9041,6.8411,6.8681,13200.0
2011-11-23 15:30:00,7.63,7.64,7.59,7.6,27200.0,6.8681,6.8771,6.8321,6.8411,27200.0
2011-11-25 09:30:00,7.55,7.62,7.5,7.6,2600.0,6.7961,6.8591,6.7511,6.8411,2600.0
2011-11-25 10:00:00,7.6,7.64,7.57,7.58,28200.0,6.8411,6.8771,6.8141,6.8231,28200.0
2011-11-25 10:30:00,7.58,7.59,7.56,7.56,9800.0,6.8231,6.8321,6.8051,6.8051,9800.0
2011-11-25 11:00:00,7.55,7.58,7.53,7.55,17800.0,6.7961,6.8231,6.7781,6.7961,17800.0
2011-11-25 11:30:00,7.54,7.54,7.47,7.49,2800.0,6.7871,6.7871,6.7241,6.7421,2800.0
2011-11-25 12:00:00,7.47,7.47,7.44,7.46,5200.0,6.7241,6.7241,6.6971,6.7151,5200.0
2011-11-25 12:30:00,7.49,7.49,7.45,7.47,28000.0,6.7421,6.7421,6.7061,6.7241,28000.0
2011-11-28 09:30:00,7.68,7.68,7.53,7.67,32000.0,6.9131,6.9131,6.7781,6.9041,32000.0
2011-11-28 10:00:00,7.68,7.75,7.66,7.66,23000.0,6.9131,6.9761,6.8951,6.8951,23000.0
2011-11-28 10:30:00,7.69,7.72,7.66,7.69,35200.0,6.9221,6.9491,6.8951,6.9221,35200.0
2011-11-28 11:00:00,7.68,7.71,7.65,7.68,15400.0,6.9131,6.9401,6.8861,6.9131,15400.0
2011-11-28 11:30:00,7.68,7.73,7.68,7.72,2000.0,6.9131,6.9581,6.9131,6.9491,2000.0
2011-11-28 12:00:00,7.72,7.72,7.54,7.54,52000.0,6.9491,6.9491,6.7871,6.7871,52000.0
2011-11-28 12:30:00,7.54,7.57,7.5,7.51,15400.0,6.7871,6.8141,6.7511,6.7601,15400.0
2011-11-28 13:00:00,7.51,7.56,7.5,7.54,11400.0,6.7601,6.8051,6.7511,6.7871,11400.0
2011-11-28 13:30:00,7.55,7.56,7.53,7.54,2200.0,6.7961,6.8051,6.7781,6.7871,2200.0
2011-11-28 14:00:00,7.53,7.56,7.53,7.56,3200.0,6.7781,6.8051,6.7781,6.8051,3200.0
2011-11-28 14:30:00,7.55,7.57,7.54,7.56,5600.0,6.7961,6.8141,6.7871,6.8051,5600.0
2011-11-28 15:00:00,7.56,7.58,7.51,7.56,14000.0,6.8051,6.8231,6.7601,6.8051,14000.0
2011-11-28 15:30:00,7.57,7.63,7.55,7.63,29200.0,6.8141,6.8681,6.7961,6.8681,29200.0
2011-11-29 09:30:00,7.64,7.64,7.58,7.63,4200.0,6.8771,6.8771,6.8231,6.8681,4200.0
2011-11-29 10:00:00,7.6,7.63,7.57,7.6,9600.0,6.8411,6.8681,6.8141,6.8411,9600.0
2011-11-29 10:30:00,7.61,7.66,7.56,7.56,11800.0,6.8501,6.8951,6.8051,6.8051,11800.0
2011-11-29 11:00:00,7.55,7.61,7.55,7.58,9800.0,6.7961,6.8501,6.7961,6.8231,9800.0
2011-11-29 11:30:00,7.6,7.61,7.56,7.56,1600.0,6.8411,6.8501,6.8051,6.8051,1600.0
2011-11-29 12:00:00,7.58,7.64,7.58,7.64,6600.0,6.8231,6.8771,6.8231,6.8771,6600.0
2011-11-29 12:30:00,7.64,7.65,7.6,7.63,10400.0,6.8771,6.8861,6.8411,6.8681,10400.0
2011-11-29 13:00:00,7.63,7.7,7.59,7.69,30600.0,6.8681,6.9311,6.8321,6.9221,30600.0
2011-11-29 13:30:00,7.68,7.68,7.62,7.67,12000.0,6.9131,6.9131,6.8591,6.9041,12000.0
2011-11-29 14:00:00,7.66,7.68,7.63,7.68,27800.0,6.8951,6.9131,6.8681,6.9131,27800.0
2011-11-29 14:30:00,7.68,7.72,7.67,7.68,18800.0,6.9131,6.9491,6.9041,6.9131,18800.0
2011-11-29 15:00:00,7.68,7.74,7.65,7.71,23200.0,6.9131,6.9671,6.8861,6.9401,23200.0
2011-11-29 15:30:00,7.72,7.74,7.66,7.68,16000.0,6.9491,6.9671,6.8951,6.9131,16000.0
2011-11-30 09:30:00,7.95,8.02,7.88,8.01,15400.0,7.1561,7.2192,7.0931,7.2102,15400.0
2011-11-30 10:00:00,8.0,8.05,7.99,8.03,17600.0,7.2012,7.2462,7.1922,7.2282,17600.0
2011-11-30 10:30:00,8.03,8.04,8.0,8.0,29600.0,7.2282,7.2372,7.2012,7.2012,29600.0
2011-11-30 11:00:00,8.0,8.05,8.0,8.0,10600.0,7.2012,7.2462,7.2012,7.2012,10600.0
2011-11-30 11:30:00,8.0,8.0,7.99,7.99,6200.0,7.2012,7.2012,7.1922,7.1922,6200.0
2011-11-30 12:00:00,7.99,8.0,7.99,8.0,13200.0,7.1922,7.2012,7.1922,7.2012,13200.0
2011-11-30 12:30:00,8.0,8.01,7.95,7.97,17600.0,7.2012,7.2102,7.1561,7.1742,17600.0
2011-11-30 13:00:00,7.97,7.99,7.96,7.96,11000.0,7.1742,7.1922,7.1651,7.1651,11000.0
2011-11-30 13:30:00,7.96,7.97,7.95,7.95,7400.0,7.1651,7.1742,7.1561,7.1561,7400.0
2011-11-30 14:00:00,7.96,7.99,7.96,7.99,5600.0,7.1651,7.1922,7.1651,7.1922,5600.0
2011-11-30 14:30:00,8.0,8.02,7.96,7.98,23400.0,7.2012,7.2192,7.1651,7.1832,23400.0
2011-11-30 15:00:00,7.99,8.0,7.95,7.99,15200.0,7.1922,7.2012,7.1561,7.1922,15200.0
2011-11-30 15:30:00,8.0,8.03,7.96,8.03,55400.0,7.2012,7.2282,7.1651,7.2282,55400.0
2011-12-01 09:30:00,7.98,8.03,7.95,8.03,2800.0,7.1832,7.2282,7.1561,7.2282,2800.0
2011-12-01 10:00:00,8.04,8.06,8.03,8.04,1800.0,7.2372,7.2552,7.2282,7.2372,1800.0
2011-12-01 10:30:00,8.04,8.04,7.98,8.02,9800.0,7.2372,7.2372,7.1832,7.2192,9800.0
2011-12-01 11:00:00,8.02,8.03,7.99,8.02,12800.0,7.2192,7.2282,7.1922,7.2192,12800.0
2011-12-01 11:30:00,8.02,8.05,8.02,8.05,4400.0,7.2192,7.2462,7.2192,7.2462,4400.0
2011-12-01 12:00:00,8.05,8.05,8.03,8.05,2200.0,7.2462,7.2462,7.2282,7.2462,2200.0
2011-12-01 12:30:00,8.04,8.05,8.01,8.01,24000.0,7.2372,7.2462,7.2102,7.2102,24000.0
2011-12-01 13:00:00,8.01,8.01,8.0,8.01,2800.0,7.2102,7.2102,7.2012,7.2102,2800.0
2011-12-01 13:30:00,8.02,8.04,8.02,8.04,4600.0,7.2192,7.2372,7.2192,7.2372,4600.0
2011-12-01 14:00:00,8.05,8.05,8.04,8.05,14600.0,7.2462,7.2462,7.2372,7.2462,14600.0
2011-12-01 14:30:00,8.04,8.05,8.04,8.05,5400.0,7.2372,7.2462,7.2372,7.2462,5400.0
2011-12-01 15:00:00,8.05,8.05,8.03,8.04,7400.0,7.2462,7.2462,7.2282,7.2372,7400.0
2011-12-01 15:30:00,8.04,8.04,7.96,7.96,17800.0,7.2372,7.2372,7.1651,7.1651,17800.0
2011-12-02 09:30:00,8.06,8.06,7.98,7.98,3400.0,7.2552,7.2552,7.1832,7.1832,3400.0
2011-12-02 10:00:00,8.0,8.01,7.93,7.93,21200.0,7.2012,7.2102,7.1381,7.1381,21200.0
2011-12-02 10:30:00,7.95,7.98,7.93,7.98,5400.0,7.1561,7.1832,7.1381,7.1832,5400.0
2011-12-02 11:00:00,7.99,7.99,7.95,7.97,3800.0,7.1922,7.1922,7.1561,7.1742,3800.0
2011-12-02 11:30:00,7.96,7.96,7.9,7.92,7400.0,7.1651,7.1651,7.1111,7.1291,7400.0
2011-12-02 12:00:00,7.93,7.93,7.91,7.92,1600.0,7.1381,7.1381,7.1201,7.1291,1600.0
2011-12-02 12:30:00,7.92,7.93,7.9,7.93,1600.0,7.1291,7.1381,7.1111,7.1381,1600.0
2011-12-02 13:00:00,7.91,7.93,7.91,7.93,1200.0,7.1201,7.1381,7.1201,7.1381,1200.0
2011-12-02 13:30:00,7.93,7.93,7.91,7.92,1600.0,7.1381,7.1381,7.1201,7.1291,1600.0
2011-12-02 14:00:00,7.91,7.94,7.91,7.94,2400.0,7.1201,7.1471,7.1201,7.1471,2400.0
2011-12-02 14:30:00,7.94,7.95,7.93,7.95,3000.0,7.1471,7.1561,7.1381,7.1561,3000.0
2011-12-02 15:00:00,7.95,7.95,7.92,7.92,3800.0,7.1561,7.1561,7.1291,7.1291,3800.0
2011-12-02 15:30:00,7.94,7.95,7.92,7.93,13400.0,7.1471,7.1561,7.1291,7.1381,13400.0
2011-12-05 09:30:00,8.03,8.05,7.93,8.03,16800.0,7.2282,7.2462,7.1381,7.2282,16800.0
2011-12-05 10:00:00,8.04,8.07,8.0,8.05,29000.0,7.2372,7.2642,7.2012,7.2462,29000.0
2011-12-05 10:30:00,8.06,8.12,8.0,8.06,28800.0,7.2552,7.3092,7.2012,7.2552,28800.0
2011-12-05 11:00:00,8.04,8.11,8.03,8.08,5600.0,7.2372,7.3002,7.2282,7.2732,5600.0
2011-12-05 11:30:00,8.08,8.09,8.06,8.06,6000.0,7.2732,7.2822,7.2552,7.2552,6000.0
2011-12-05 12:00:00,8.06,8.1,8.05,8.06,26400.0,7.2552,7.2912,7.2462,7.2552,26400.0
2011-12-05 12:30:00,8.06,8.09,8.06,8.07,4000.0,7.2552,7.2822,7.2552,7.2642,4000.0
2011-12-05 13:00:00,8.06,8.09,8.05,8.06,4400.0,7.2552,7.2822,7.2462,7.2552,4400.0
2011-12-05 13:30:00,8.06,8.08,8.02,8.02,12800.0,7.2552,7.2732,7.2192,7.2192,12800.0
2011-12-05 14:00:00,8.02,8.02,7.98,7.99,7000.0,7.2192,7.2192,7.1832,7.1922,7000.0
2011-12-05 14:30:00,8.0,8.03,8.0,8.03,3600.0,7.2012,7.2282,7.2012,7.2282,3600.0
2011-12-05 15:00:00,8.02,8.03,7.97,8.0,20400.0,7.2192,7.2282,7.1742,7.2012,20400.0
2011-12-05 15:30:00,8.0,8.06,8.0,8.06,45600.0,7.2012,7.2552,7.2012,7.2552,45600.0
2011-12-06 09:30:00,8.06,8.06,8.0,8.03,2600.0,7.2552,7.2552,7.2012,7.2282,2600.0
2011-12-06 10:00:00,8.02,8.11,8.02,8.09,13600.0,7.2192,7.3002,7.2192,7.2822,13600.0
2011-12-06 10:30:00,8.1,8.12,8.08,8.09,13200.0,7.2912,7.3092,7.2732,7.2822,13200.0
2011-12-06 11:00:00,8.1,8.12,8.09,8.11,9400.0,7.2912,7.3092,7.2822,7.3002,9400.0
2011-12-06 11:30:00,8.12,8.13,8.05,8.12,19600.0,7.3092,7.3182,7.2462,7.3092,19600.0
2011-12-06 12:00:00,8.1,8.11,8.08,8.11,1600.0,7.2912,7.3002,7.2732,7.3002,1600.0
2011-12-06 12:30:00,8.1,8.12,8.09,8.1,6600.0,7.2912,7.3092,7.2822,7.2912,6600.0
2011-12-06 13:00:00,8.11,8.17,8.1,8.15,26400.0,7.3002,7.3542,7.2912,7.3362,26400.0
2011-12-06 13:30:00,8.15,8.15,8.12,8.13,12200.0,7.3362,7.3362,7.3092,7.3182,12200.0
2011-12-06 14:00:00,8.14,8.14,8.11,8.13,6400.0,7.3272,7.3272,7.3002,7.3182,6400.0
2011-12-06 14:30:00,8.13,8.18,8.13,8.13,25800.0,7.3182,7.3632,7.3182,7.3182,25800.0
2011-12-06 15:00:00,8.14,8.2,8.12,8.13,13000.0,7.3272,7.3812,7.3092,7.3182,13000.0
2011-12-06 15:30:00,8.14,8.16,8.13,8.14,9000.0,7.3272,7.3452,7.3182,7.3272,9000.0
2011-12-07 09:30:00,8.11,8.11,7.96,8.01,6600.0,7.3002,7.3002,7.1651,7.2102,6600.0
2011-12-07 10:00:00,8.01,8.03,7.98,8.0,10600.0,7.2102,7.2282,7.1832,7.2012,10600.0
2011-12-07 10:30:00,8.0,8.06,7.99,8.05,13800.0,7.2012,7.2552,7.1922,7.2462,13800.0
2011-12-07 11:00:00,8.03,8.06,8.02,8.06,1400.0,7.2282,7.2552,7.2192,7.2552,1400.0
2011-12-07 11:30:00,8.06,8.1,8.05,8.1,4000.0,7.2552,7.2912,7.2462,7.2912,4000.0
2011-12-07 12:00:00,8.1,8.11,8.07,8.08,5400.0,7.2912,7.3002,7.2642,7.2732,5400.0
2011-12-07 12:30:00,8.09,8.15,8.08,8.12,36200.0,7.2822,7.3362,7.2732,7.3092,36200.0
2011-12-07 13:00:00,8.13,8.14,8.12,8.13,16400.0,7.3182,7.3272,7.3092,7.3182,16400.0
2011-12-07 13:30:00,8.13,8.13,8.11,8.13,13000.0,7.3182,7.3182,7.3002,7.3182,13000.0
2011-12-07 14:00:00,8.13,8.13,8.08,8.09,14800.0,7.3182,7.3182,7.2732,7.2822,14800.0
2011-12-07 14:30:00,8.1,8.1,8.06,8.06,6200.0,7.2912,7.2912,7.2552,7.2552,6200.0
2011-12-07 15:00:00,8.06,8.12,8.06,8.12,4600.0,7.2552,7.3092,7.2552,7.3092,4600.0
2011-12-07 15:30:00,8.12,8.16,8.1,8.13,61200.0,7.3092,7.3452,7.2912,7.3182,61200.0
2011-12-08 09:30:00,8.06,8.11,8.05,8.06,5600.0,7.2552,7.3002,7.2462,7.2552,5600.0
2011-12-08 10:00:00,8.05,8.06,7.97,8.0,6800.0,7.2462,7.2552,7.1742,7.2012,6800.0
2011-12-08 10:30:00,8.02,8.05,8.0,8.04,14400.0,7.2192,7.2462,7.2012,7.2372,14400.0
2011-12-08 11:00:00,8.01,8.02,7.97,8.01,8800.0,7.2102,7.2192,7.1742,7.2102,8800.0
2011-12-08 11:30:00,8.0,8.05,8.0,8.04,21600.0,7.2012,7.2462,7.2012,7.2372,21600.0
2011-12-08 12:00:00,8.02,8.06,8.01,8.02,33800.0,7.2192,7.2552,7.2102,7.2192,33800.0
2011-12-08 12:30:00,8.04,8.06,8.02,8.05,27200.0,7.2372,7.2552,7.2192,7.2462,27200.0
2011-12-08 13:00:00,8.04,8.04,8.01,8.02,25000.0,7.2372,7.2372,7.2102,7.2192,25000.0
2011-12-08 13:30:00,8.0,8.04,7.99,8.02,11600.0,7.2012,7.2372,7.1922,7.2192,11600.0
2011-12-08 14:00:00,7.99,8.04,7.98,8.01,16800.0,7.1922,7.2372,7.1832,7.2102,16800.0
2011-12-08 14:30:00,8.0,8.03,8.0,8.02,20800.0,7.2012,7.2282,7.2012,7.2192,20800.0
2011-12-08 15:00:00,8.01,8.06,8.0,8.06,17400.0,7.2102,7.2552,7.2012,7.2552,17400.0
2011-12-08 15:30:00,8.05,8.09,8.0,8.03,56200.0,7.2462,7.2822,7.2012,7.2282,56200.0
2011-12-09 09:30:00,8.03,8.13,8.03,8.09,6000.0,7.2282,7.3182,7.2282,7.2822,6000.0
2011-12-09 10:00:00,8.09,8.15,8.08,8.11,56800.0,7.2822,7.3362,7.2732,7.3002,56800.0
2011-12-09 10:30:00,8.11,8.2,8.11,8.2,7800.0,7.3002,7.3812,7.3002,7.3812,7800.0
2011-12-09 11:00:00,8.19,8.22,8.18,8.2,13200.0,7.3722,7.3992,7.3632,7.3812,13200.0
2011-12-09 11:30:00,8.2,8.21,8.15,8.15,24200.0,7.3812,7.3902,7.3362,7.3362,24200.0
2011-12-09 12:00:00,8.17,8.2,8.17,8.2,1600.0,7.3542,7.3812,7.3542,7.3812,1600.0
2011-12-09 12:30:00,8.19,8.19,8.15,8.17,7000.0,7.3722,7.3722,7.3362,7.3542,7000.0
2011-12-09 13:00:00,8.17,8.2,8.15,8.2,3600.0,7.3542,7.3812,7.3362,7.3812,3600.0
2011-12-09 13:30:00,8.2,8.22,8.18,8.19,20600.0,7.3812,7.3992,7.3632,7.3722,20600.0
2011-12-09 14:00:00,8.21,8.24,8.2,8.24,2200.0,7.3902,7.4172,7.3812,7.4172,2200.0
2011-12-09 14:30:00,8.24,8.25,8.24,8.24,6200.0,7.4172,7.4262,7.4172,7.4172,6200.0
2011-12-09 15:00:00,8.23,8.24,8.21,8.24,11600.0,7.4082,7.4172,7.3902,7.4172,11600.0
2011-12-09 15:30:00,8.24,8.24,8.2,8.23,60600.0,7.4172,7.4172,7.3812,7.4082,60600.0
2011-12-12 09:30:00,8.14,8.14,8.13,8.13,30600.0,7.3272,7.3272,7.3182,7.3182,30600.0
2011-12-12 10:00:00,8.13,8.13,8.06,8.07,14400.0,7.3182,7.3182,7.2552,7.2642,14400.0
2011-12-12 10:30:00,8.06,8.1,8.06,8.1,6800.0,7.2552,7.2912,7.2552,7.2912,6800.0
2011-12-12 11:00:00,8.1,8.15,8.08,8.12,10800.0,7.2912,7.3362,7.2732,7.3092,10800.0
2011-12-12 11:30:00,8.12,8.13,8.09,8.11,2800.0,7.3092,7.3182,7.2822,7.3002,2800.0
2011-12-12 12:00:00,8.12,8.13,8.09,8.1,10800.0,7.3092,7.3182,7.2822,7.2912,10800.0
2011-12-12 12:30:00,8.12,8.12,8.1,8.1,6200.0,7.3092,7.3092,7.2912,7.2912,6200.0
2011-12-12 13:00:00,8.12,8.12,8.1,8.11,8200.0,7.3092,7.3092,7.2912,7.3002,8200.0
2011-12-12 13:30:00,8.12,8.13,8.1,8.1,7600.0,7.3092,7.3182,7.2912,7.2912,7600.0
2011-12-12 14:00:00,8.11,8.13,8.08,8.1,13600.0,7.3002,7.3182,7.2732,7.2912,13600.0
2011-12-12 14:30:00,8.1,8.12,8.06,8.12,14200.0,7.2912,7.3092,7.2552,7.3092,14200.0
2011-12-12 15:00:00,8.12,8.12,8.08,8.1,13800.0,7.3092,7.3092,7.2732,7.2912,13800.0
2011-12-12 15:30:00,8.09,8.15,8.09,8.15,22400.0,7.2822,7.3362,7.2822,7.3362,22400.0
2011-12-13 09:30:00,8.2,8.21,8.16,8.2,6200.0,7.3812,7.3902,7.3452,7.3812,6200.0
2011-12-13 10:00:00,8.21,8.22,8.21,8.22,7200.0,7.3902,7.3992,7.3902,7.3992,7200.0
2011-12-13 10:30:00,8.2,8.2,8.13,8.16,17000.0,7.3812,7.3812,7.3182,7.3452,17000.0
2011-12-13 11:00:00,8.15,8.19,8.13,8.18,29600.0,7.3362,7.3722,7.3182,7.3632,29600.0
2011-12-13 11:30:00,8.2,8.22,8.15,8.19,50000.0,7.3812,7.3992,7.3362,7.3722,50000.0
2011-12-13 12:00:00,8.19,8.2,8.17,8.19,18200.0,7.3722,7.3812,7.3542,7.3722,18200.0
2011-12-13 12:30:00,8.18,8.18,8.15,8.17,13400.0,7.3632,7.3632,7.3362,7.3542,13400.0
2011-12-13 13:00:00,8.17,8.19,8.15,8.18,14200.0,7.3542,7.3722,7.3362,7.3632,14200.0
2011-12-13 13:30:00,8.18,8.18,8.18,8.18,10600.0,7.3632,7.3632,7.3632,7.3632,10600.0
2011-12-13 14:00:00,8.18,8.22,8.18,8.2,24800.0,7.3632,7.3992,7.3632,7.3812,24800.0
2011-12-13 14:30:00,8.18,8.19,8.18,8.18,25200.0,7.3632,7.3722,7.3632,7.3632,25200.0
2011-12-13 15:00:00,8.18,8.21,8.17,8.18,131400.0,7.3632,7.3902,7.3542,7.3632,131400.0
2011-12-13 15:30:00,8.19,8.29,8.18,8.28,205200.0,7.3722,7.4622,7.3632,7.4532,205200.0
2011-12-14 09:30:00,8.18,8.23,8.13,8.22,33200.0,7.3632,7.4082,7.3182,7.3992,33200.0
2011-12-14 10:00:00,8.22,8.24,8.18,8.23,70000.0,7.3992,7.4172,7.3632,7.4082,70000.0
2011-12-14 10:30:00,8.24,8.24,8.19,8.2,21000.0,7.4172,7.4172,7.3722,7.3812,21000.0
2011-12-14 11:00:00,8.2,8.21,8.17,8.2,37600.0,7.3812,7.3902,7.3542,7.3812,37600.0
2011-12-14 11:30:00,8.2,8.21,8.2,8.2,21800.0,7.3812,7.3902,7.3812,7.3812,21800.0
2011-12-14 12:00:00,8.21,8.22,8.2,8.2,17200.0,7.3902,7.3992,7.3812,7.3812,17200.0
2011-12-14 12:30:00,8.21,8.22,8.2,8.2,10000.0,7.3902,7.3992,7.3812,7.3812,10000.0
2011-12-14 13:00:00,8.21,8.29,8.2,8.29,26200.0,7.3902,7.4622,7.3812,7.4622,26200.0
2011-12-14 13:30:00,8.27,8.27,8.2,8.21,28600.0,7.4442,7.4442,7.3812,7.3902,28600.0
2011-12-14 14:00:00,8.21,8.25,8.2,8.23,41000.0,7.3902,7.4262,7.3812,7.4082,41000.0
2011-12-14 14:30:00,8.22,8.22,8.16,8.18,42800.0,7.3992,7.3992,7.3452,7.3632,42800.0
2011-12-14 15:00:00,8.18,8.22,8.18,8.22,47800.0,7.3632,7.3992,7.3632,7.3992,47800.0
2011-12-14 15:30:00,8.22,8.26,8.2,8.25,81400.0,7.3992,7.4352,7.3812,7.4262,81400.0
2011-12-15 09:30:00,8.3,8.33,8.26,8.33,37600.0,7.4712,7.4982,7.4352,7.4982,37600.0
2011-12-15 10:00:00,8.33,8.39,8.31,8.32,12200.0,7.4982,7.5522,7.4802,7.4892,12200.0
2011-12-15 10:30:00,8.32,8.36,8.3,8.35,25000.0,7.4892,7.5252,7.4712,7.5162,25000.0
2011-12-15 11:00:00,8.36,8.38,8.35,8.38,14000.0,7.5252,7.5432,7.5162,7.5432,14000.0
2011-12-15 11:30:00,8.4,8.43,8.38,8.43,20800.0,7.5612,7.5882,7.5432,7.5882,20800.0
2011-12-15 12:00:00,8.43,8.47,8.4,8.45,58800.0,7.5882,7.6242,7.5612,7.6062,58800.0
2011-12-15 12:30:00,8.46,8.47,8.35,8.36,75200.0,7.6152,7.6242,7.5162,7.5252,75200.0
2011-12-15 13:00:00,8.37,8.42,8.37,8.39,10000.0,7.5342,7.5792,7.5342,7.5522,10000.0
2011-12-15 13:30:00,8.4,8.45,8.38,8.43,13200.0,7.5612,7.6062,7.5432,7.5882,13200.0
2011-12-15 14:00:00,8.45,8.45,8.43,8.45,8800.0,7.6062,7.6062,7.5882,7.6062,8800.0
2011-12-15 14:30:00,8.44,8.45,8.4,8.43,24000.0,7.5972,7.6062,7.5612,7.5882,24000.0
2011-12-15 15:00:00,8.43,8.53,8.41,8.47,63800.0,7.5882,7.6782,7.5702,7.6242,63800.0
2011-12-15 15:30:00,8.47,8.5,8.4,8.43,60000.0,7.6242,7.6512,7.5612,7.5882,60000.0
2011-12-16 09:30:00,8.43,8.68,8.37,8.67,190600.0,7.5882,7.8133,7.5342,7.8043,190600.0
2011-12-16 10:00:00,8.67,8.86,8.67,8.72,156200.0,7.8043,7.9753,7.8043,7.8493,156200.0
2011-12-16 10:30:00,8.72,8.76,8.67,8.75,73800.0,7.8493,7.8853,7.8043,7.8763,73800.0
2011-12-16 11:00:00,8.76,8.76,8.74,8.75,12600.0,7.8853,7.8853,7.8673,7.8763,12600.0
2011-12-16 11:30:00,8.75,8.76,8.72,8.72,65200.0,7.8763,7.8853,7.8493,7.8493,65200.0
2011-12-16 12:00:00,8.72,8.76,8.72,8.74,21000.0,7.8493,7.8853,7.8493,7.8673,21000.0
2011-12-16 12:30:00,8.74,8.75,8.68,8.7,60800.0,7.8673,7.8763,7.8133,7.8313,60800.0
2011-12-16 13:00:00,8.7,8.74,8.69,8.74,13000.0,7.8313,7.8673,7.8223,7.8673,13000.0
2011-12-16 13:30:00,8.73,8.76,8.73,8.75,109400.0,7.8583,7.8853,7.8583,7.8763,109400.0
2011-12-16 14:00:00,8.75,8.77,8.74,8.75,42600.0,7.8763,7.8943,7.8673,7.8763,42600.0
2011-12-16 14:30:00,8.74,8.77,8.74,8.75,118000.0,7.8673,7.8943,7.8673,7.8763,118000.0
2011-12-16 15:00:00,8.75,8.77,8.74,8.76,156200.0,7.8763,7.8943,7.8673,7.8853,156200.0
2011-12-16 15:30:00,8.75,8.88,8.75,8.86,484800.0,7.8763,7.9933,7.8763,7.9753,484800.0
2011-12-19 09:30:00,8.9,8.97,8.86,8.88,32400.0,8.0113,8.0743,7.9753,7.9933,32400.0
2011-12-19 10:00:00,8.89,8.92,8.82,8.86,21800.0,8.0023,8.0293,7.9393,7.9753,21800.0
2011-12-19 10:30:00,8.88,8.9,8.82,8.83,19400.0,7.9933,8.0113,7.9393,7.9483,19400.0
2011-12-19 11:00:00,8.84,8.88,8.79,8.81,33200.0,7.9573,7.9933,7.9123,7.9303,33200.0
2011-12-19 11:30:00,8.81,8.81,8.76,8.8,32400.0,7.9303,7.9303,7.8853,7.9213,32400.0
2011-12-19 12:00:00,8.8,8.81,8.8,8.8,26400.0,7.9213,7.9303,7.9213,7.9213,26400.0
2011-12-19 12:30:00,8.8,8.82,8.8,8.81,16400.0,7.9213,7.9393,7.9213,7.9303,16400.0
2011-12-19 13:00:00,8.82,8.83,8.77,8.78,10000.0,7.9393,7.9483,7.8943,7.9033,10000.0
2011-12-19 13:30:00,8.78,8.8,8.75,8.79,21200.0,7.9033,7.9213,7.8763,7.9123,21200.0
2011-12-19 14:00:00,8.78,8.79,8.78,8.78,32800.0,7.9033,7.9123,7.9033,7.9033,32800.0
2011-12-19 14:30:00,8.78,8.79,8.76,8.77,27800.0,7.9033,7.9123,7.8853,7.8943,27800.0
2011-12-19 15:00:00,8.77,8.78,8.75,8.78,50200.0,7.8943,7.9033,7.8763,7.9033,50200.0
2011-12-19 15:30:00,8.78,8.79,8.74,8.79,79000.0,7.9033,7.9123,7.8673,7.9123,79000.0
2011-12-20 09:30:00,8.92,8.99,8.76,8.99,8200.0,8.0293,8.0923,7.8853,8.0923,8200.0
2011-12-20 10:00:00,8.99,9.01,8.94,8.97,29000.0,8.0923,8.1103,8.0473,8.0743,29000.0
2011-12-20 10:30:00,8.97,9.0,8.97,9.0,5000.0,8.0743,8.1013,8.0743,8.1013,5000.0
2011-12-20 11:00:00,8.99,9.01,8.95,8.95,19000.0,8.0923,8.1103,8.0563,8.0563,19000.0
2011-12-20 11:30:00,8.95,8.99,8.94,8.99,37400.0,8.0563,8.0923,8.0473,8.0923,37400.0
2011-12-20 12:00:00,8.99,8.99,8.94,8.97,11600.0,8.0923,8.0923,8.0473,8.0743,11600.0
2011-12-20 12:30:00,8.98,8.99,8.97,8.98,24800.0,8.0833,8.0923,8.0743,8.0833,24800.0
2011-12-20 13:00:00,8.99,9.01,8.97,8.99,39600.0,8.0923,8.1103,8.0743,8.0923,39600.0
2011-12-20 13:30:00,8.99,9.01,8.97,8.99,64200.0,8.0923,8.1103,8.0743,8.0923,64200.0
2011-12-20 14:00:00,9.0,9.06,9.0,9.05,15400.0,8.1013,8.1553,8.1013,8.1463,15400.0
2011-12-20 14:30:00,9.05,9.08,9.03,9.03,27400.0,8.1463,8.1733,8.1283,8.1283,27400.0
2011-12-20 15:00:00,9.02,9.06,9.0,9.06,72400.0,8.1193,8.1553,8.1013,8.1553,72400.0
2011-12-20 15:30:00,9.06,9.17,9.05,9.16,85000.0,8.1553,8.2543,8.1463,8.2453,85000.0
2011-12-21 09:30:00,9.15,9.15,8.87,8.87,84400.0,8.2363,8.2363,7.9843,7.9843,84400.0
2011-12-21 10:00:00,8.86,8.96,8.86,8.88,17600.0,7.9753,8.0653,7.9753,7.9933,17600.0
2011-12-21 10:30:00,8.88,8.95,8.88,8.93,26400.0,7.9933,8.0563,7.9933,8.0383,26400.0
2011-12-21 11:00:00,8.93,8.94,8.93,8.93,21800.0,8.0383,8.0473,8.0383,8.0383,21800.0
2011-12-21 11:30:00,8.93,8.96,8.93,8.93,18800.0,8.0383,8.0653,8.0383,8.0383,18800.0
2011-12-21 12:00:00,8.93,8.94,8.93,8.93,19400.0,8.0383,8.0473,8.0383,8.0383,19400.0
2011-12-21 12:30:00,8.93,8.95,8.93,8.94,8800.0,8.0383,8.0563,8.0383,8.0473,8800.0
2011-12-21 13:00:00,8.95,8.96,8.93,8.95,12200.0,8.0563,8.0653,8.0383,8.0563,12200.0
2011-12-21 13:30:00,8.95,8.96,8.93,8.96,7800.0,8.0563,8.0653,8.0383,8.0653,7800.0
2011-12-21 14:00:00,8.96,8.97,8.95,8.95,22000.0,8.0653,8.0743,8.0563,8.0563,22000.0
2011-12-21 14:30:00,8.96,8.99,8.96,8.96,7800.0,8.0653,8.0923,8.0653,8.0653,7800.0
2011-12-21 15:00:00,8.96,9.02,8.95,8.99,37800.0,8.0653,8.1193,8.0563,8.0923,37800.0
2011-12-21 15:30:00,9.0,9.03,8.96,9.01,39400.0,8.1013,8.1283,8.0653,8.1103,39400.0
2011-12-22 09:30:00,9.0,9.09,8.99,9.09,1600.0,8.1013,8.1823,8.0923,8.1823,1600.0
2011-12-22 10:00:00,9.1,9.18,9.07,9.13,11800.0,8.1913,8.2633,8.1643,8.2183,11800.0
2011-12-22 10:30:00,9.13,9.21,9.12,9.21,19600.0,8.2183,8.2903,8.2093,8.2903,19600.0
2011-12-22 11:00:00,9.21,9.24,9.13,9.13,16200.0,8.2903,8.3173,8.2183,8.2183,16200.0
2011-12-22 11:30:00,9.12,9.15,8.99,9.08,34000.0,8.2093,8.2363,8.0923,8.1733,34000.0
2011-12-22 12:00:00,9.06,9.25,9.05,9.25,15600.0,8.1553,8.3263,8.1463,8.3263,15600.0
2011-12-22 12:30:00,9.25,9.25,9.22,9.24,16200.0,8.3263,8.3263,8.2993,8.3173,16200.0
2011-12-22 13:00:00,9.24,9.25,9.22,9.24,21000.0,8.3173,8.3263,8.2993,8.3173,21000.0
2011-12-22 13:30:00,9.24,9.26,9.23,9.24,23600.0,8.3173,8.3353,8.3083,8.3173,23600.0
2011-12-22 14:00:00,9.25,9.27,9.24,9.26,26600.0,8.3263,8.3443,8.3173,8.3353,26600.0
2011-12-22 14:30:00,9.26,9.26,9.23,9.23,28400.0,8.3353,8.3353,8.3083,8.3083,28400.0
2011-12-22 15:00:00,9.24,9.25,9.24,9.24,21400.0,8.3173,8.3263,8.3173,8.3173,21400.0
2011-12-22 15:30:00,9.24,9.25,9.19,9.2,33000.0,8.3173,8.3263,8.2723,8.2813,33000.0
2011-12-23 09:30:00,9.22,9.22,9.18,9.19,4600.0,8.2993,8.2993,8.2633,8.2723,4600.0
2011-12-23 10:00:00,9.2,9.2,9.11,9.11,2400.0,8.2813,8.2813,8.2003,8.2003,2400.0
2011-12-23 10:30:00,9.1,9.1,9.09,9.09,600.0,8.1913,8.1913,8.1823,8.1823,600.0
2011-12-23 11:00:00,9.07,9.07,9.06,9.06,1800.0,8.1643,8.1643,8.1553,8.1553,1800.0
2011-12-23 11:30:00,9.06,9.07,9.06,9.06,2600.0,8.1553,8.1643,8.1553,8.1553,2600.0
2011-12-23 12:00:00,9.08,9.17,9.08,9.16,20400.0,8.1733,8.2543,8.1733,8.2453,20400.0
2011-12-23 12:30:00,9.2,9.2,9.18,9.18,1600.0,8.2813,8.2813,8.2633,8.2633,1600.0
2011-12-23 13:00:00,9.19,9.19,9.15,9.15,2800.0,8.2723,8.2723,8.2363,8.2363,2800.0
2011-12-23 13:30:00,9.17,9.18,9.16,9.17,2400.0,8.2543,8.2633,8.2453,8.2543,2400.0
2011-12-23 14:00:00,9.15,9.19,9.15,9.18,10200.0,8.2363,8.2723,8.2363,8.2633,10200.0
2011-12-23 14:30:00,9.19,9.21,9.19,9.19,5000.0,8.2723,8.2903,8.2723,8.2723,5000.0
2011-12-23 15:00:00,9.19,9.2,9.16,9.17,4000.0,8.2723,8.2813,8.2453,8.2543,4000.0
2011-12-23 15:30:00,9.17,9.17,9.13,9.15,9800.0,8.2543,8.2543,8.2183,8.2363,9800.0
2011-12-27 09:30:00,9.13,9.13,9.09,9.09,2600.0,8.2183,8.2183,8.1823,8.1823,2600.0
2011-12-27 10:00:00,9.11,9.12,9.09,9.1,8000.0,8.2003,8.2093,8.1823,8.1913,8000.0
2011-12-27 10:30:00,9.1,9.12,9.08,9.08,7000.0,8.1913,8.2093,8.1733,8.1733,7000.0
2011-12-27 11:00:00,9.07,9.18,9.07,9.14,17200.0,8.1643,8.2633,8.1643,8.2273,17200.0
2011-12-27 11:30:00,9.14,9.18,9.13,9.16,8600.0,8.2273,8.2633,8.2183,8.2453,8600.0
2011-12-27 12:00:00,9.15,9.21,9.15,9.21,3800.0,8.2363,8.2903,8.2363,8.2903,3800.0
2011-12-27 12:30:00,9.21,9.21,9.13,9.18,12600.0,8.2903,8.2903,8.2183,8.2633,12600.0
2011-12-27 13:00:00,9.15,9.17,9.13,9.16,9000.0,8.2363,8.2543,8.2183,8.2453,9000.0
2011-12-27 13:30:00,9.17,9.17,9.12,9.16,7000.0,8.2543,8.2543,8.2093,8.2453,7000.0
2011-12-27 14:00:00,9.19,9.21,9.13,9.15,11800.0,8.2723,8.2903,8.2183,8.2363,11800.0
2011-12-27 14:30:00,9.15,9.18,9.15,9.18,600.0,8.2363,8.2633,8.2363,8.2633,600.0
2011-12-27 15:00:00,9.17,9.18,9.13,9.13,1800.0,8.2543,8.2633,8.2183,8.2183,1800.0
2011-12-27 15:30:00,9.13,9.13,9.1,9.1,13200.0,8.2183,8.2183,8.1913,8.1913,13200.0
2011-12-28 09:30:00,9.08,9.08,8.92,8.98,7200.0,8.1733,8.1733,8.0293,8.0833,7200.0
2011-12-28 10:00:00,8.99,9.06,8.99,9.0,7000.0,8.0923,8.1553,8.0923,8.1013,7000.0
2011-12-28 10:30:00,9.01,9.02,8.94,8.97,13200.0,8.1103,8.1193,8.0473,8.0743,13200.0
2011-12-28 11:00:00,8.97,9.04,8.97,9.04,5600.0,8.0743,8.1373,8.0743,8.1373,5600.0
2011-12-28 11:30:00,9.02,9.02,8.99,9.01,4000.0,8.1193,8.1193,8.0923,8.1103,4000.0
2011-12-28 12:00:00,9.01,9.04,9.0,9.04,1200.0,8.1103,8.1373,8.1013,8.1373,1200.0
2011-12-28 12:30:00,9.03,9.04,8.98,8.99,13400.0,8.1283,8.1373,8.0833,8.0923,13400.0
2011-12-28 13:00:00,9.01,9.01,8.96,8.97,18600.0,8.1103,8.1103,8.0653,8.0743,18600.0
2011-12-28 13:30:00,8.97,9.0,8.97,9.0,1200.0,8.0743,8.1013,8.0743,8.1013,1200.0
2011-12-28 14:00:00,9.0,9.02,9.0,9.01,9200.0,8.1013,8.1193,8.1013,8.1103,9200.0
2011-12-28 14:30:00,9.02,9.02,9.0,9.0,4000.0,8.1193,8.1193,8.1013,8.1013,4000.0
2011-12-28 15:00:00,9.0,9.02,9.0,9.0,13400.0,8.1013,8.1193,8.1013,8.1013,13400.0
2011-12-28 15:30:00,9.0,9.01,9.0,9.01,24400.0,8.1013,8.1103,8.1013,8.1103,24400.0
2011-12-29 09:30:00,9.04,9.06,9.0,9.06,2800.0,8.1373,8.1553,8.1013,8.1553,2800.0
2011-12-29 10:00:00,9.08,9.08,9.06,9.08,1200.0,8.1733,8.1733,8.1553,8.1733,1200.0
2011-12-29 10:30:00,9.09,9.11,9.08,9.1,6600.0,8.1823,8.2003,8.1733,8.1913,6600.0
2011-12-29 11:00:00,9.06,9.1,9.06,9.08,3000.0,8.1553,8.1913,8.1553,8.1733,3000.0
2011-12-29 11:30:00,9.07,9.12,9.07,9.12,20800.0,8.1643,8.2093,8.1643,8.2093,20800.0
2011-12-29 12:00:00,9.09,9.1,9.06,9.08,11600.0,8.1823,8.1913,8.1553,8.1733,11600.0
2011-12-29 12:30:00,9.08,9.09,9.05,9.06,10800.0,8.1733,8.1823,8.1463,8.1553,10800.0
2011-12-29 13:00:00,9.09,9.11,9.09,9.09,2200.0,8.1823,8.2003,8.1823,8.1823,2200.0
2011-12-29 13:30:00,9.06,9.09,9.06,9.09,3600.0,8.1553,8.1823,8.1553,8.1823,3600.0
2011-12-29 14:00:00,9.07,9.09,9.07,9.07,1400.0,8.1643,8.1823,8.1643,8.1643,1400.0
2011-12-29 14:30:00,9.07,9.08,9.06,9.08,4200.0,8.1643,8.1733,8.1553,8.1733,4200.0
2011-12-29 15:00:00,9.08,9.11,9.07,9.1,5200.0,8.1733,8.2003,8.1643,8.1913,5200.0
2011-12-29 15:30:00,9.1,9.11,9.06,9.11,11200.0,8.1913,8.2003,8.1553,8.2003,11200.0
2011-12-30 09:30:00,9.11,9.11,9.02,9.06,6600.0,8.2003,8.2003,8.1193,8.1553,6600.0
2011-12-30 10:00:00,9.06,9.11,9.05,9.11,9400.0,8.1553,8.2003,8.1463,8.2003,9400.0
2011-12-30 10:30:00,9.09,9.12,9.09,9.11,3600.0,8.1823,8.2093,8.1823,8.2003,3600.0
2011-12-30 11:00:00,9.1,9.12,9.1,9.11,3000.0,8.1913,8.2093,8.1913,8.2003,3000.0
2011-12-30 11:30:00,9.11,9.11,9.1,9.1,2200.0,8.2003,8.2003,8.1913,8.1913,2200.0
2011-12-30 12:00:00,9.1,9.12,9.09,9.09,6400.0,8.1913,8.2093,8.1823,8.1823,6400.0
2011-12-30 12:30:00,9.09,9.1,9.09,9.1,2200.0,8.1823,8.1913,8.1823,8.1913,2200.0
2011-12-30 13:00:00,9.09,9.1,9.09,9.1,5200.0,8.1823,8.1913,8.1823,8.1913,5200.0
2011-12-30 13:30:00,9.09,9.14,9.09,9.13,11200.0,8.1823,8.2273,8.1823,8.2183,11200.0
2011-12-30 14:00:00,9.13,9.13,9.06,9.06,6800.0,8.2183,8.2183,8.1553,8.1553,6800.0
2011-12-30 14:30:00,9.05,9.1,9.05,9.1,11800.0,8.1463,8.1913,8.1463,8.1913,11800.0
2011-12-30 15:00:00,9.09,9.09,9.06,9.08,2800.0,8.1823,8.1823,8.1553,8.1733,2800.0
2011-12-30 15:30:00,9.09,9.09,9.02,9.03,19600.0,8.1823,8.1823,8.1193,8.1283,19600.0
2012-01-03 09:30:00,9.21,9.24,9.12,9.16,32200.0,8.2903,8.3173,8.2093,8.2453,32200.0
2012-01-03 10:00:00,9.17,9.2,9.11,9.11,19800.0,8.2543,8.2813,8.2003,8.2003,19800.0
2012-01-03 10:30:00,9.11,9.12,9.05,9.1,19600.0,8.2003,8.2093,8.1463,8.1913,19600.0
2012-01-03 11:00:00,9.1,9.1,9.02,9.03,10000.0,8.1913,8.1913,8.1193,8.1283,10000.0
2012-01-03 11:30:00,9.02,9.02,8.98,9.0,7400.0,8.1193,8.1193,8.0833,8.1013,7400.0
2012-01-03 12:00:00,9.0,9.04,9.0,9.04,21600.0,8.1013,8.1373,8.1013,8.1373,21600.0
2012-01-03 12:30:00,9.03,9.03,9.0,9.01,14200.0,8.1283,8.1283,8.1013,8.1103,14200.0
2012-01-03 13:00:00,9.01,9.02,9.0,9.01,10400.0,8.1103,8.1193,8.1013,8.1103,10400.0
2012-01-03 13:30:00,9.01,9.02,9.0,9.01,11600.0,8.1103,8.1193,8.1013,8.1103,11600.0
2012-01-03 14:00:00,9.01,9.03,9.0,9.02,6400.0,8.1103,8.1283,8.1013,8.1193,6400.0
2012-01-03 14:30:00,9.01,9.05,9.0,9.04,14200.0,8.1103,8.1463,8.1013,8.1373,14200.0
2012-01-03 15:00:00,9.04,9.05,9.0,9.01,11800.0,8.1373,8.1463,8.1013,8.1103,11800.0
2012-01-03 15:30:00,9.01,9.1,9.01,9.05,57200.0,8.1103,8.1913,8.1103,8.1463,57200.0
2012-01-04 09:30:00,9.01,9.06,8.95,8.99,32600.0,8.1103,8.1553,8.0563,8.0923,32600.0
2012-01-04 10:00:00,8.99,9.0,8.95,8.97,47600.0,8.0923,8.1013,8.0563,8.0743,47600.0
2012-01-04 10:30:00,8.97,8.97,8.95,8.97,15200.0,8.0743,8.0743,8.0563,8.0743,15200.0
2012-01-04 11:00:00,8.97,8.98,8.97,8.97,15000.0,8.0743,8.0833,8.0743,8.0743,15000.0
2012-01-04 11:30:00,8.97,8.99,8.97,8.97,7200.0,8.0743,8.0923,8.0743,8.0743,7200.0
2012-01-04 12:00:00,8.98,9.01,8.97,9.01,8000.0,8.0833,8.1103,8.0743,8.1103,8000.0
2012-01-04 12:30:00,9.0,9.0,8.97,8.97,7600.0,8.1013,8.1013,8.0743,8.0743,7600.0
2012-01-04 13:00:00,8.97,8.98,8.93,8.95,55800.0,8.0743,8.0833,8.0383,8.0563,55800.0
2012-01-04 13:30:00,8.95,8.96,8.95,8.95,39800.0,8.0563,8.0653,8.0563,8.0563,39800.0
2012-01-04 14:00:00,8.96,8.96,8.93,8.94,23200.0,8.0653,8.0653,8.0383,8.0473,23200.0
2012-01-04 14:30:00,8.95,8.97,8.93,8.94,24400.0,8.0563,8.0743,8.0383,8.0473,24400.0
2012-01-04 15:00:00,8.95,8.96,8.92,8.96,42200.0,8.0563,8.0653,8.0293,8.0653,42200.0
2012-01-04 15:30:00,8.96,8.97,8.95,8.96,11600.0,8.0653,8.0743,8.0563,8.0653,11600.0
2012-01-05 09:30:00,8.94,8.99,8.92,8.93,9600.0,8.0473,8.0923,8.0293,8.0383,9600.0
2012-01-05 10:00:00,8.92,8.99,8.9,8.97,9200.0,8.0293,8.0923,8.0113,8.0743,9200.0
2012-01-05 10:30:00,8.97,8.98,8.95,8.96,33800.0,8.0743,8.0833,8.0563,8.0653,33800.0
2012-01-05 11:00:00,8.97,9.06,8.97,9.06,7400.0,8.0743,8.1553,8.0743,8.1553,7400.0
2012-01-05 11:30:00,9.06,9.1,9.06,9.08,1800.0,8.1553,8.1913,8.1553,8.1733,1800.0
2012-01-05 12:00:00,9.07,9.1,9.07,9.08,4200.0,8.1643,8.1913,8.1643,8.1733,4200.0
2012-01-05 12:30:00,9.07,9.11,9.06,9.11,3600.0,8.1643,8.2003,8.1553,8.2003,3600.0
2012-01-05 13:00:00,9.1,9.13,9.1,9.13,2200.0,8.1913,8.2183,8.1913,8.2183,2200.0
2012-01-05 13:30:00,9.14,9.16,9.09,9.11,9600.0,8.2273,8.2453,8.1823,8.2003,9600.0
2012-01-05 14:00:00,9.11,9.13,9.08,9.11,8800.0,8.2003,8.2183,8.1733,8.2003,8800.0
2012-01-05 14:30:00,9.11,9.11,9.08,9.08,1200.0,8.2003,8.2003,8.1733,8.1733,1200.0
2012-01-05 15:00:00,9.08,9.08,9.03,9.04,12400.0,8.1733,8.1733,8.1283,8.1373,12400.0
2012-01-05 15:30:00,9.04,9.06,9.0,9.01,36000.0,8.1373,8.1553,8.1013,8.1103,36000.0
2012-01-06 09:30:00,9.02,9.02,8.92,8.96,13800.0,8.1193,8.1193,8.0293,8.0653,13800.0
2012-01-06 10:00:00,8.96,9.06,8.96,9.02,9800.0,8.0653,8.1553,8.0653,8.1193,9800.0
2012-01-06 10:30:00,9.02,9.08,9.01,9.08,3000.0,8.1193,8.1733,8.1103,8.1733,3000.0
2012-01-06 11:00:00,9.06,9.09,9.01,9.01,8200.0,8.1553,8.1823,8.1103,8.1103,8200.0
2012-01-06 11:30:00,9.05,9.07,9.0,9.03,20800.0,8.1463,8.1643,8.1013,8.1283,20800.0
2012-01-06 12:00:00,9.02,9.03,9.0,9.01,3200.0,8.1193,8.1283,8.1013,8.1103,3200.0
2012-01-06 12:30:00,9.02,9.03,9.0,9.0,4400.0,8.1193,8.1283,8.1013,8.1013,4400.0
2012-01-06 13:00:00,9.0,9.01,8.96,8.97,61200.0,8.1013,8.1103,8.0653,8.0743,61200.0
2012-01-06 13:30:00,8.97,9.04,8.97,9.03,96400.0,8.0743,8.1373,8.0743,8.1283,96400.0
2012-01-06 14:00:00,9.03,9.03,8.99,9.02,9000.0,8.1283,8.1283,8.0923,8.1193,9000.0
2012-01-06 14:30:00,9.03,9.05,9.0,9.01,55400.0,8.1283,8.1463,8.1013,8.1103,55400.0
2012-01-06 15:00:00,9.01,9.01,8.99,9.0,29600.0,8.1103,8.1103,8.0923,8.1013,29600.0
2012-01-06 15:30:00,9.0,9.02,8.94,9.0,99000.0,8.1013,8.1193,8.0473,8.1013,99000.0
2012-01-09 09:30:00,9.06,9.06,8.99,8.99,19800.0,8.1553,8.1553,8.0923,8.0923,19800.0
2012-01-09 10:00:00,8.99,9.04,8.99,9.04,7000.0,8.0923,8.1373,8.0923,8.1373,7000.0
2012-01-09 10:30:00,9.02,9.03,8.99,9.01,9000.0,8.1193,8.1283,8.0923,8.1103,9000.0
2012-01-09 11:00:00,9.01,9.02,8.99,9.02,5800.0,8.1103,8.1193,8.0923,8.1193,5800.0
2012-01-09 11:30:00,9.02,9.03,9.0,9.01,7200.0,8.1193,8.1283,8.1013,8.1103,7200.0
2012-01-09 12:00:00,9.0,9.01,8.99,9.01,5400.0,8.1013,8.1103,8.0923,8.1103,5400.0
2012-01-09 12:30:00,9.01,9.02,9.0,9.0,8400.0,8.1103,8.1193,8.1013,8.1013,8400.0
2012-01-09 13:00:00,9.0,9.03,9.0,9.02,3800.0,8.1013,8.1283,8.1013,8.1193,3800.0
2012-01-09 13:30:00,9.02,9.02,9.0,9.0,3000.0,8.1193,8.1193,8.1013,8.1013,3000.0
2012-01-09 14:00:00,9.02,9.02,9.0,9.0,4000.0,8.1193,8.1193,8.1013,8.1013,4000.0
2012-01-09 14:30:00,9.01,9.02,9.0,9.01,8000.0,8.1103,8.1193,8.1013,8.1103,8000.0
2012-01-09 15:00:00,9.01,9.02,9.0,9.0,11600.0,8.1103,8.1193,8.1013,8.1013,11600.0
2012-01-09 15:30:00,9.0,9.01,9.0,9.0,14800.0,8.1013,8.1103,8.1013,8.1013,14800.0
2012-01-10 09:30:00,9.12,9.2,9.1,9.13,11800.0,8.2093,8.2813,8.1913,8.2183,11800.0
2012-01-10 10:00:00,9.16,9.16,9.13,9.13,11200.0,8.2453,8.2453,8.2183,8.2183,11200.0
2012-01-10 10:30:00,9.13,9.14,9.11,9.12,11000.0,8.2183,8.2273,8.2003,8.2093,11000.0
2012-01-10 11:00:00,9.13,9.15,9.11,9.13,9400.0,8.2183,8.2363,8.2003,8.2183,9400.0
2012-01-10 11:30:00,9.12,9.15,9.12,9.13,9800.0,8.2093,8.2363,8.2093,8.2183,9800.0
2012-01-10 12:00:00,9.13,9.15,9.13,9.13,12200.0,8.2183,8.2363,8.2183,8.2183,12200.0
2012-01-10 12:30:00,9.15,9.15,9.12,9.13,19200.0,8.2363,8.2363,8.2093,8.2183,19200.0
2012-01-10 13:00:00,9.13,9.16,9.12,9.13,20200.0,8.2183,8.2453,8.2093,8.2183,20200.0
2012-01-10 13:30:00,9.13,9.17,9.12,9.17,45200.0,8.2183,8.2543,8.2093,8.2543,45200.0
2012-01-10 14:00:00,9.17,9.22,9.17,9.2,7000.0,8.2543,8.2993,8.2543,8.2813,7000.0
2012-01-10 14:30:00,9.2,9.24,9.15,9.24,17800.0,8.2813,8.3173,8.2363,8.3173,17800.0
2012-01-10 15:00:00,9.24,9.25,9.2,9.21,8000.0,8.3173,8.3263,8.2813,8.2903,8000.0
2012-01-10 15:30:00,9.21,9.24,9.17,9.24,15600.0,8.2903,8.3173,8.2543,8.3173,15600.0
2012-01-11 09:30:00,9.27,9.27,9.17,9.17,7000.0,8.3443,8.3443,8.2543,8.2543,7000.0
2012-01-11 10:00:00,9.17,9.24,9.17,9.24,8400.0,8.2543,8.3173,8.2543,8.3173,8400.0
2012-01-11 10:30:00,9.24,9.28,9.2,9.21,14200.0,8.3173,8.3533,8.2813,8.2903,14200.0
2012-01-11 11:00:00,9.22,9.35,9.21,9.3,69400.0,8.2993,8.4164,8.2903,8.3713,69400.0
2012-01-11 11:30:00,9.28,9.3,9.28,9.29,2000.0,8.3533,8.3713,8.3533,8.3623,2000.0
2012-01-11 12:00:00,9.28,9.3,9.28,9.3,600.0,8.3533,8.3713,8.3533,8.3713,600.0
2012-01-11 12:30:00,9.29,9.3,9.29,9.29,5200.0,8.3623,8.3713,8.3623,8.3623,5200.0
2012-01-11 13:00:00,9.3,9.3,9.28,9.29,2600.0,8.3713,8.3713,8.3533,8.3623,2600.0
2012-01-11 13:30:00,9.28,9.29,9.27,9.28,4000.0,8.3533,8.3623,8.3443,8.3533,4000.0
2012-01-11 14:00:00,9.28,9.28,9.27,9.28,1800.0,8.3533,8.3533,8.3443,8.3533,1800.0
2012-01-11 14:30:00,9.27,9.3,9.27,9.3,2000.0,8.3443,8.3713,8.3443,8.3713,2000.0
2012-01-11 15:00:00,9.29,9.3,9.27,9.3,8600.0,8.3623,8.3713,8.3443,8.3713,8600.0
2012-01-11 15:30:00,9.3,9.33,9.29,9.32,10000.0,8.3713,8.3983,8.3623,8.3893,10000.0
2012-01-12 09:30:00,9.33,9.37,9.33,9.37,1200.0,8.3983,8.4344,8.3983,8.4344,1200.0
2012-01-12 10:00:00,9.37,9.37,9.24,9.25,8800.0,8.4344,8.4344,8.3173,8.3263,8800.0
2012-01-12 10:30:00,9.24,9.24,9.22,9.23,1800.0,8.3173,8.3173,8.2993,8.3083,1800.0
2012-01-12 11:00:00,9.24,9.25,9.24,9.24,3800.0,8.3173,8.3263,8.3173,8.3173,3800.0
2012-01-12 11:30:00,9.24,9.29,9.24,9.29,4400.0,8.3173,8.3623,8.3173,8.3623,4400.0
2012-01-12 12:00:00,9.29,9.35,9.27,9.35,17000.0,8.3623,8.4164,8.3443,8.4164,17000.0
2012-01-12 12:30:00,9.34,9.35,9.34,9.35,600.0,8.4073,8.4164,8.4073,8.4164,600.0
2012-01-12 13:00:00,9.36,9.38,9.36,9.38,6200.0,8.4254,8.4434,8.4254,8.4434,6200.0
2012-01-12 13:30:00,9.38,9.52,9.38,9.52,46000.0,8.4434,8.5694,8.4434,8.5694,46000.0
2012-01-12 14:00:00,9.52,9.53,9.46,9.49,79000.0,8.5694,8.5784,8.5154,8.5424,79000.0
2012-01-12 14:30:00,9.49,9.5,9.45,9.47,17600.0,8.5424,8.5514,8.5064,8.5244,17600.0
2012-01-12 15:00:00,9.45,9.46,9.43,9.45,14600.0,8.5064,8.5154,8.4884,8.5064,14600.0
2012-01-12 15:30:00,9.44,9.46,9.36,9.38,54000.0,8.4974,8.5154,8.4254,8.4434,54000.0
2012-01-13 09:30:00,9.31,9.38,9.29,9.34,10200.0,8.3803,8.4434,8.3623,8.4073,10200.0
2012-01-13 10:00:00,9.33,9.34,9.2,9.24,2200.0,8.3983,8.4073,8.2813,8.3173,2200.0
2012-01-13 10:30:00,9.22,9.22,9.17,9.21,4400.0,8.2993,8.2993,8.2543,8.2903,4400.0
2012-01-13 11:00:00,9.22,9.22,9.15,9.18,13000.0,8.2993,8.2993,8.2363,8.2633,13000.0
2012-01-13 11:30:00,9.17,9.18,9.16,9.18,2600.0,8.2543,8.2633,8.2453,8.2633,2600.0
2012-01-13 12:00:00,9.15,9.18,9.15,9.18,3200.0,8.2363,8.2633,8.2363,8.2633,3200.0
2012-01-13 12:30:00,9.17,9.17,9.15,9.16,2000.0,8.2543,8.2543,8.2363,8.2453,2000.0
2012-01-13 13:00:00,9.15,9.17,9.15,9.15,2200.0,8.2363,8.2543,8.2363,8.2363,2200.0
2012-01-13 13:30:00,9.15,9.2,9.15,9.2,3800.0,8.2363,8.2813,8.2363,8.2813,3800.0
2012-01-13 14:00:00,9.2,9.21,9.19,9.2,2000.0,8.2813,8.2903,8.2723,8.2813,2000.0
2012-01-13 14:30:00,9.2,9.21,9.19,9.21,5200.0,8.2813,8.2903,8.2723,8.2903,5200.0
2012-01-13 15:00:00,9.22,9.24,9.22,9.24,3200.0,8.2993,8.3173,8.2993,8.3173,3200.0
2012-01-13 15:30:00,9.24,9.25,9.22,9.25,11600.0,8.3173,8.3263,8.2993,8.3263,11600.0
2012-01-17 09:30:00,9.34,9.34,9.24,9.3,1000.0,8.4073,8.4073,8.3173,8.3713,1000.0
2012-01-17 10:00:00,9.29,9.3,9.28,9.28,1600.0,8.3623,8.3713,8.3533,8.3533,1600.0
2012-01-17 10:30:00,9.31,9.32,9.3,9.32,1800.0,8.3803,8.3893,8.3713,8.3893,1800.0
2012-01-17 11:00:00,9.32,9.34,9.32,9.33,800.0,8.3893,8.4073,8.3893,8.3983,800.0
2012-01-17 11:30:00,9.35,9.36,9.33,9.36,2600.0,8.4164,8.4254,8.3983,8.4254,2600.0
2012-01-17 12:00:00,9.35,9.37,9.35,9.37,2000.0,8.4164,8.4344,8.4164,8.4344,2000.0
2012-01-17 12:30:00,9.35,9.38,9.34,9.37,8200.0,8.4164,8.4434,8.4073,8.4344,8200.0
2012-01-17 13:00:00,9.37,9.38,9.37,9.38,10000.0,8.4344,8.4434,8.4344,8.4434,10000.0
2012-01-17 13:30:00,9.38,9.38,9.32,9.35,12000.0,8.4434,8.4434,8.3893,8.4164,12000.0
2012-01-17 14:00:00,9.34,9.35,9.29,9.34,28400.0,8.4073,8.4164,8.3623,8.4073,28400.0
2012-01-17 14:30:00,9.33,9.36,9.32,9.35,30000.0,8.3983,8.4254,8.3893,8.4164,30000.0
2012-01-17 15:00:00,9.36,9.37,9.32,9.36,33000.0,8.4254,8.4344,8.3893,8.4254,33000.0
2012-01-17 15:30:00,9.36,9.37,9.34,9.34,22000.0,8.4254,8.4344,8.4073,8.4073,22000.0
2012-01-18 09:30:00,9.37,9.46,9.29,9.43,23400.0,8.4344,8.5154,8.3623,8.4884,23400.0
2012-01-18 10:00:00,9.4,9.42,9.38,9.42,26800.0,8.4614,8.4794,8.4434,8.4794,26800.0
2012-01-18 10:30:00,9.42,9.43,9.41,9.43,4200.0,8.4794,8.4884,8.4704,8.4884,4200.0
2012-01-18 11:00:00,9.44,9.5,9.43,9.5,6800.0,8.4974,8.5514,8.4884,8.5514,6800.0
2012-01-18 11:30:00,9.49,9.49,9.47,9.48,2800.0,8.5424,8.5424,8.5244,8.5334,2800.0
2012-01-18 12:00:00,9.47,9.52,9.44,9.52,14200.0,8.5244,8.5694,8.4974,8.5694,14200.0
2012-01-18 12:30:00,9.53,9.55,9.49,9.53,7400.0,8.5784,8.5964,8.5424,8.5784,7400.0
2012-01-18 13:00:00,9.53,9.53,9.45,9.5,10200.0,8.5784,8.5784,8.5064,8.5514,10200.0
2012-01-18 13:30:00,9.47,9.51,9.47,9.51,2000.0,8.5244,8.5604,8.5244,8.5604,2000.0
2012-01-18 14:00:00,9.5,9.51,9.49,9.51,4400.0,8.5514,8.5604,8.5424,8.5604,4400.0
2012-01-18 14:30:00,9.49,9.49,9.47,9.47,11400.0,8.5424,8.5424,8.5244,8.5244,11400.0
2012-01-18 15:00:00,9.47,9.47,9.42,9.43,23200.0,8.5244,8.5244,8.4794,8.4884,23200.0
2012-01-18 15:30:00,9.45,9.49,9.43,9.48,160200.0,8.5064,8.5424,8.4884,8.5334,160200.0
2012-01-19 09:30:00,9.53,9.53,9.49,9.5,12200.0,8.5784,8.5784,8.5424,8.5514,12200.0
2012-01-19 10:00:00,9.49,9.49,9.47,9.48,2400.0,8.5424,8.5424,8.5244,8.5334,2400.0
2012-01-19 10:30:00,9.5,9.5,9.49,9.5,14800.0,8.5514,8.5514,8.5424,8.5514,14800.0
2012-01-19 11:00:00,9.5,9.5,9.49,9.49,8600.0,8.5514,8.5514,8.5424,8.5424,8600.0
2012-01-19 11:30:00,9.5,9.5,9.49,9.49,3000.0,8.5514,8.5514,8.5424,8.5424,3000.0
2012-01-19 12:00:00,9.5,9.5,9.49,9.5,1800.0,8.5514,8.5514,8.5424,8.5514,1800.0
2012-01-19 12:30:00,9.5,9.52,9.49,9.52,5200.0,8.5514,8.5694,8.5424,8.5694,5200.0
2012-01-19 13:00:00,9.51,9.54,9.5,9.5,10200.0,8.5604,8.5874,8.5514,8.5514,10200.0
2012-01-19 13:30:00,9.5,9.52,9.49,9.49,9600.0,8.5514,8.5694,8.5424,8.5424,9600.0
2012-01-19 14:00:00,9.47,9.5,9.46,9.47,10000.0,8.5244,8.5514,8.5154,8.5244,10000.0
2012-01-19 14:30:00,9.47,9.49,9.46,9.46,18000.0,8.5244,8.5424,8.5154,8.5154,18000.0
2012-01-19 15:00:00,9.47,9.5,9.47,9.5,10400.0,8.5244,8.5514,8.5244,8.5514,10400.0
2012-01-19 15:30:00,9.49,9.52,9.47,9.5,26600.0,8.5424,8.5694,8.5244,8.5514,26600.0
2012-01-20 09:30:00,9.47,9.58,9.47,9.5,24600.0,8.5244,8.6234,8.5244,8.5514,24600.0
2012-01-20 10:00:00,9.5,9.51,9.47,9.47,24400.0,8.5514,8.5604,8.5244,8.5244,24400.0
2012-01-20 10:30:00,9.47,9.49,9.44,9.44,20400.0,8.5244,8.5424,8.4974,8.4974,20400.0
2012-01-20 11:00:00,9.44,9.5,9.44,9.49,23200.0,8.4974,8.5514,8.4974,8.5424,23200.0
2012-01-20 11:30:00,9.49,9.49,9.47,9.47,4800.0,8.5424,8.5424,8.5244,8.5244,4800.0
2012-01-20 12:00:00,9.47,9.47,9.47,9.47,2000.0,8.5244,8.5244,8.5244,8.5244,2000.0
2012-01-20 12:30:00,9.47,9.47,9.47,9.47,3400.0,8.5244,8.5244,8.5244,8.5244,3400.0
2012-01-20 13:00:00,9.47,9.47,9.47,9.47,9200.0,8.5244,8.5244,8.5244,8.5244,9200.0
2012-01-20 13:30:00,9.47,9.47,9.47,9.47,1400.0,8.5244,8.5244,8.5244,8.5244,1400.0
2012-01-20 14:00:00,9.47,9.48,9.47,9.47,21800.0,8.5244,8.5334,8.5244,8.5244,21800.0
2012-01-20 14:30:00,9.47,9.5,9.47,9.49,14800.0,8.5244,8.5514,8.5244,8.5424,14800.0
2012-01-20 15:00:00,9.49,9.49,9.47,9.47,9600.0,8.5424,8.5424,8.5244,8.5244,9600.0
2012-01-20 15:30:00,9.46,9.56,9.46,9.5,57000.0,8.5154,8.6054,8.5154,8.5514,57000.0
2012-01-23 09:30:00,9.49,9.53,9.47,9.5,5800.0,8.5424,8.5784,8.5244,8.5514,5800.0
2012-01-23 10:00:00,9.53,9.53,9.49,9.49,9200.0,8.5784,8.5784,8.5424,8.5424,9200.0
2012-01-23 10:30:00,9.49,9.51,9.47,9.47,8600.0,8.5424,8.5604,8.5244,8.5244,8600.0
2012-01-23 11:00:00,9.47,9.49,9.46,9.49,3000.0,8.5244,8.5424,8.5154,8.5424,3000.0
2012-01-23 11:30:00,9.5,9.5,9.44,9.45,5600.0,8.5514,8.5514,8.4974,8.5064,5600.0
2012-01-23 12:00:00,9.44,9.44,9.4,9.42,4600.0,8.4974,8.4974,8.4614,8.4794,4600.0
2012-01-23 12:30:00,9.42,9.44,9.4,9.4,8400.0,8.4794,8.4974,8.4614,8.4614,8400.0
2012-01-23 13:00:00,9.4,9.47,9.4,9.45,14600.0,8.4614,8.5244,8.4614,8.5064,14600.0
2012-01-23 13:30:00,9.45,9.46,9.45,9.45,21600.0,8.5064,8.5154,8.5064,8.5064,21600.0
2012-01-23 14:00:00,9.46,9.46,9.45,9.46,13800.0,8.5154,8.5154,8.5064,8.5154,13800.0
2012-01-23 14:30:00,9.46,9.46,9.4,9.43,7000.0,8.5154,8.5154,8.4614,8.4884,7000.0
2012-01-23 15:00:00,9.44,9.47,9.43,9.45,3200.0,8.4974,8.5244,8.4884,8.5064,3200.0
2012-01-23 15:30:00,9.45,9.47,9.45,9.47,9400.0,8.5064,8.5244,8.5064,8.5244,9400.0
2012-01-24 09:30:00,9.44,9.47,9.33,9.37,35400.0,8.4974,8.5244,8.3983,8.4344,35400.0
2012-01-24 10:00:00,9.38,9.4,9.38,9.38,9800.0,8.4434,8.4614,8.4434,8.4434,9800.0
2012-01-24 10:30:00,9.39,9.4,9.38,9.38,13200.0,8.4524,8.4614,8.4434,8.4434,13200.0
2012-01-24 11:00:00,9.38,9.4,9.37,9.4,7600.0,8.4434,8.4614,8.4344,8.4614,7600.0
2012-01-24 11:30:00,9.4,9.4,9.38,9.38,5200.0,8.4614,8.4614,8.4434,8.4434,5200.0
2012-01-24 12:00:00,9.39,9.4,9.37,9.37,11600.0,8.4524,8.4614,8.4344,8.4344,11600.0
2012-01-24 12:30:00,9.37,9.44,9.37,9.44,8400.0,8.4344,8.4974,8.4344,8.4974,8400.0
2012-01-24 13:00:00,9.44,9.46,9.38,9.4,11200.0,8.4974,8.5154,8.4434,8.4614,11200.0
2012-01-24 13:30:00,9.4,9.47,9.4,9.47,6400.0,8.4614,8.5244,8.4614,8.5244,6400.0
2012-01-24 14:00:00,9.47,9.49,9.44,9.46,28800.0,8.5244,8.5424,8.4974,8.5154,28800.0
2012-01-24 14:30:00,9.47,9.5,9.47,9.5,9000.0,8.5244,8.5514,8.5244,8.5514,9000.0
2012-01-24 15:00:00,9.5,9.5,9.49,9.49,69000.0,8.5514,8.5514,8.5424,8.5424,69000.0
2012-01-24 15:30:00,9.49,9.5,9.44,9.5,33800.0,8.5424,8.5514,8.4974,8.5514,33800.0
2012-01-25 09:30:00,9.5,9.6,9.4,9.41,4600.0,8.5514,8.6414,8.4614,8.4704,4600.0
2012-01-25 10:00:00,9.43,9.46,9.43,9.46,2200.0,8.4884,8.5154,8.4884,8.5154,2200.0
2012-01-25 10:30:00,9.43,9.45,9.43,9.45,2200.0,8.4884,8.5064,8.4884,8.5064,2200.0
2012-01-25 11:00:00,9.45,9.49,9.45,9.49,4000.0,8.5064,8.5424,8.5064,8.5424,4000.0
2012-01-25 11:30:00,9.5,9.5,9.49,9.49,5800.0,8.5514,8.5514,8.5424,8.5424,5800.0
2012-01-25 12:00:00,9.49,9.49,9.46,9.47,8000.0,8.5424,8.5424,8.5154,8.5244,8000.0
2012-01-25 12:30:00,9.47,9.49,9.43,9.47,5400.0,8.5244,8.5424,8.4884,8.5244,5400.0
2012-01-25 13:00:00,9.47,9.5,9.47,9.5,115600.0,8.5244,8.5514,8.5244,8.5514,115600.0
2012-01-25 13:30:00,9.5,9.5,9.49,9.5,14000.0,8.5514,8.5514,8.5424,8.5514,14000.0
2012-01-25 14:00:00,9.5,9.54,9.49,9.53,11200.0,8.5514,8.5874,8.5424,8.5784,11200.0
2012-01-25 14:30:00,9.52,9.52,9.47,9.49,15000.0,8.5694,8.5694,8.5244,8.5424,15000.0
2012-01-25 15:00:00,9.49,9.5,9.47,9.5,4800.0,8.5424,8.5514,8.5244,8.5514,4800.0
2012-01-25 15:30:00,9.5,9.52,9.49,9.49,21600.0,8.5514,8.5694,8.5424,8.5424,21600.0
2012-01-26 09:30:00,9.5,9.5,9.49,9.5,24000.0,8.5514,8.5514,8.5424,8.5514,24000.0
2012-01-26 10:00:00,9.5,9.53,9.49,9.53,5200.0,8.5514,8.5784,8.5424,8.5784,5200.0
2012-01-26 10:30:00,9.52,9.52,9.43,9.44,7200.0,8.5694,8.5694,8.4884,8.4974,7200.0
2012-01-26 11:00:00,9.44,9.49,9.43,9.49,4400.0,8.4974,8.5424,8.4884,8.5424,4400.0
2012-01-26 11:30:00,9.49,9.49,9.47,9.49,4800.0,8.5424,8.5424,8.5244,8.5424,4800.0
2012-01-26 12:00:00,9.48,9.49,9.47,9.47,1400.0,8.5334,8.5424,8.5244,8.5244,1400.0
2012-01-26 12:30:00,9.47,9.49,9.47,9.48,2600.0,8.5244,8.5424,8.5244,8.5334,2600.0
2012-01-26 13:00:00,9.49,9.5,9.49,9.49,600.0,8.5424,8.5514,8.5424,8.5424,600.0
2012-01-26 13:30:00,9.49,9.49,9.47,9.47,5200.0,8.5424,8.5424,8.5244,8.5244,5200.0
2012-01-26 14:00:00,9.47,9.47,9.47,9.47,3400.0,8.5244,8.5244,8.5244,8.5244,3400.0
2012-01-26 14:30:00,9.47,9.47,9.42,9.42,9200.0,8.5244,8.5244,8.4794,8.4794,9200.0
2012-01-26 15:00:00,9.42,9.44,9.4,9.43,10800.0,8.4794,8.4974,8.4614,8.4884,10800.0
2012-01-26 15:30:00,9.43,9.45,9.42,9.45,26800.0,8.4884,8.5064,8.4794,8.5064,26800.0
2012-01-27 09:30:00,9.41,9.51,9.41,9.51,73000.0,8.4704,8.5604,8.4704,8.5604,73000.0
2012-01-27 10:00:00,9.5,9.5,9.49,9.49,3800.0,8.5514,8.5514,8.5424,8.5424,3800.0
2012-01-27 10:30:00,9.51,9.55,9.5,9.55,5200.0,8.5604,8.5964,8.5514,8.5964,5200.0
2012-01-27 11:00:00,9.56,9.59,9.56,9.57,13200.0,8.6054,8.6324,8.6054,8.6144,13200.0
2012-01-27 11:30:00,9.56,9.58,9.54,9.55,3000.0,8.6054,8.6234,8.5874,8.5964,3000.0
2012-01-27 12:00:00,9.56,9.56,9.53,9.55,2800.0,8.6054,8.6054,8.5784,8.5964,2800.0
2012-01-27 12:30:00,9.55,9.55,9.53,9.53,2200.0,8.5964,8.5964,8.5784,8.5784,2200.0
2012-01-27 13:00:00,9.53,9.55,9.53,9.54,1200.0,8.5784,8.5964,8.5784,8.5874,1200.0
2012-01-27 13:30:00,9.55,9.58,9.55,9.57,3600.0,8.5964,8.6234,8.5964,8.6144,3600.0
2012-01-27 14:00:00,9.58,9.58,9.56,9.57,5600.0,8.6234,8.6234,8.6054,8.6144,5600.0
2012-01-27 14:30:00,9.58,9.58,9.55,9.56,4200.0,8.6234,8.6234,8.5964,8.6054,4200.0
2012-01-27 15:00:00,9.56,9.58,9.56,9.56,11200.0,8.6054,8.6234,8.6054,8.6054,11200.0
2012-01-27 15:30:00,9.57,9.58,9.54,9.56,15000.0,8.6144,8.6234,8.5874,8.6054,15000.0
2012-01-30 09:30:00,9.52,9.52,9.44,9.44,3800.0,8.5694,8.5694,8.4974,8.4974,3800.0
2012-01-30 10:00:00,9.44,9.44,9.38,9.38,3600.0,8.4974,8.4974,8.4434,8.4434,3600.0
2012-01-30 10:30:00,9.41,9.47,9.41,9.46,1600.0,8.4704,8.5244,8.4704,8.5154,1600.0
2012-01-30 11:00:00,9.44,9.47,9.44,9.47,2800.0,8.4974,8.5244,8.4974,8.5244,2800.0
2012-01-30 11:30:00,9.47,9.53,9.47,9.49,14200.0,8.5244,8.5784,8.5244,8.5424,14200.0
2012-01-30 12:00:00,9.49,9.49,9.45,9.45,5000.0,8.5424,8.5424,8.5064,8.5064,5000.0
2012-01-30 12:30:00,9.44,9.44,9.35,9.36,12000.0,8.4974,8.4974,8.4164,8.4254,12000.0
2012-01-30 13:00:00,9.36,9.39,9.36,9.39,2000.0,8.4254,8.4524,8.4254,8.4524,2000.0
2012-01-30 13:30:00,9.39,9.45,9.38,9.44,10400.0,8.4524,8.5064,8.4434,8.4974,10400.0
2012-01-30 14:00:00,9.45,9.49,9.45,9.47,4400.0,8.5064,8.5424,8.5064,8.5244,4400.0
2012-01-30 14:30:00,9.47,9.49,9.46,9.46,3000.0,8.5244,8.5424,8.5154,8.5154,3000.0
2012-01-30 15:00:00,9.45,9.46,9.45,9.45,3000.0,8.5064,8.5154,8.5064,8.5064,3000.0
2012-01-30 15:30:00,9.45,9.46,9.42,9.42,14800.0,8.5064,8.5154,8.4794,8.4794,14800.0
2012-01-31 09:30:00,9.49,9.51,9.36,9.38,21400.0,8.5424,8.5604,8.4254,8.4434,21400.0
2012-01-31 10:00:00,9.38,9.41,9.37,9.41,2200.0,8.4434,8.4704,8.4344,8.4704,2200.0
2012-01-31 10:30:00,9.37,9.37,9.31,9.33,6800.0,8.4344,8.4344,8.3803,8.3983,6800.0
2012-01-31 11:00:00,9.33,9.34,9.31,9.34,3000.0,8.3983,8.4073,8.3803,8.4073,3000.0
2012-01-31 11:30:00,9.34,9.37,9.33,9.37,10200.0,8.4073,8.4344,8.3983,8.4344,10200.0
2012-01-31 12:00:00,9.37,9.39,9.36,9.38,2800.0,8.4344,8.4524,8.4254,8.4434,2800.0
2012-01-31 12:30:00,9.4,9.4,9.39,9.4,6200.0,8.4614,8.4614,8.4524,8.4614,6200.0
2012-01-31 13:00:00,9.4,9.47,9.4,9.44,13800.0,8.4614,8.5244,8.4614,8.4974,13800.0
2012-01-31 13:30:00,9.45,9.46,9.42,9.44,3600.0,8.5064,8.5154,8.4794,8.4974,3600.0
2012-01-31 14:00:00,9.44,9.52,9.44,9.49,7400.0,8.4974,8.5694,8.4974,8.5424,7400.0
2012-01-31 14:30:00,9.49,9.49,9.47,9.47,1800.0,8.5424,8.5424,8.5244,8.5244,1800.0
2012-01-31 15:00:00,9.48,9.5,9.47,9.49,9200.0,8.5334,8.5514,8.5244,8.5424,9200.0
2012-01-31 15:30:00,9.5,9.5,9.38,9.38,48400.0,8.5514,8.5514,8.4434,8.4434,48400.0
2012-02-01 09:30:00,9.45,9.55,9.45,9.5,8200.0,8.5064,8.5964,8.5064,8.5514,8200.0
2012-02-01 10:00:00,9.51,9.56,9.49,9.53,17400.0,8.5604,8.6054,8.5424,8.5784,17400.0
2012-02-01 10:30:00,9.52,9.55,9.49,9.55,13800.0,8.5694,8.5964,8.5424,8.5964,13800.0
2012-02-01 11:00:00,9.55,9.55,9.49,9.51,19000.0,8.5964,8.5964,8.5424,8.5604,19000.0
2012-02-01 11:30:00,9.51,9.58,9.49,9.53,78400.0,8.5604,8.6234,8.5424,8.5784,78400.0
2012-02-01 12:00:00,9.53,9.55,9.5,9.5,45800.0,8.5784,8.5964,8.5514,8.5514,45800.0
2012-02-01 12:30:00,9.51,9.54,9.51,9.52,10000.0,8.5604,8.5874,8.5604,8.5694,10000.0
2012-02-01 13:00:00,9.53,9.54,9.51,9.52,9600.0,8.5784,8.5874,8.5604,8.5694,9600.0
2012-02-01 13:30:00,9.52,9.52,9.49,9.49,12400.0,8.5694,8.5694,8.5424,8.5424,12400.0
2012-02-01 14:00:00,9.49,9.51,9.49,9.49,6800.0,8.5424,8.5604,8.5424,8.5424,6800.0
2012-02-01 14:30:00,9.49,9.51,9.47,9.49,12800.0,8.5424,8.5604,8.5244,8.5424,12800.0
2012-02-01 15:00:00,9.5,9.51,9.48,9.48,11600.0,8.5514,8.5604,8.5334,8.5334,11600.0
2012-02-01 15:30:00,9.49,9.51,9.49,9.5,86400.0,8.5424,8.5604,8.5424,8.5514,86400.0
2012-02-02 09:30:00,9.5,9.55,9.4,9.5,21200.0,8.5514,8.5964,8.4614,8.5514,21200.0
2012-02-02 10:00:00,9.51,9.51,9.48,9.5,21200.0,8.5604,8.5604,8.5334,8.5514,21200.0
2012-02-02 10:30:00,9.5,9.51,9.48,9.5,18200.0,8.5514,8.5604,8.5334,8.5514,18200.0
2012-02-02 11:00:00,9.5,9.51,9.49,9.49,7000.0,8.5514,8.5604,8.5424,8.5424,7000.0
2012-02-02 11:30:00,9.49,9.5,9.47,9.5,11400.0,8.5424,8.5514,8.5244,8.5514,11400.0
2012-02-02 12:00:00,9.5,9.5,9.49,9.5,10800.0,8.5514,8.5514,8.5424,8.5514,10800.0
2012-02-02 12:30:00,9.51,9.51,9.47,9.5,10200.0,8.5604,8.5604,8.5244,8.5514,10200.0
2012-02-02 13:00:00,9.5,9.51,9.49,9.5,17000.0,8.5514,8.5604,8.5424,8.5514,17000.0
2012-02-02 13:30:00,9.5,9.51,9.5,9.5,18000.0,8.5514,8.5604,8.5514,8.5514,18000.0
2012-02-02 14:00:00,9.51,9.51,9.5,9.5,9200.0,8.5604,8.5604,8.5514,8.5514,9200.0
2012-02-02 14:30:00,9.5,9.51,9.49,9.5,33600.0,8.5514,8.5604,8.5424,8.5514,33600.0
2012-02-02 15:00:00,9.5,9.51,9.49,9.5,33200.0,8.5514,8.5604,8.5424,8.5514,33200.0
2012-02-02 15:30:00,9.5,9.51,9.48,9.5,52400.0,8.5514,8.5604,8.5334,8.5514,52400.0
2012-02-03 09:30:00,9.67,9.67,9.56,9.59,19600.0,8.7044,8.7044,8.6054,8.6324,19600.0
2012-02-03 10:00:00,9.59,9.6,9.56,9.58,28000.0,8.6324,8.6414,8.6054,8.6234,28000.0
2012-02-03 10:30:00,9.58,9.61,9.58,9.61,12000.0,8.6234,8.6504,8.6234,8.6504,12000.0
2012-02-03 11:00:00,9.6,9.6,9.51,9.56,104400.0,8.6414,8.6414,8.5604,8.6054,104400.0
2012-02-03 11:30:00,9.56,9.56,9.49,9.54,115600.0,8.6054,8.6054,8.5424,8.5874,115600.0
2012-02-03 12:00:00,9.54,9.55,9.54,9.55,6600.0,8.5874,8.5964,8.5874,8.5964,6600.0
2012-02-03 12:30:00,9.55,9.55,9.55,9.55,14400.0,8.5964,8.5964,8.5964,8.5964,14400.0
2012-02-03 13:00:00,9.55,9.55,9.53,9.54,10600.0,8.5964,8.5964,8.5784,8.5874,10600.0
2012-02-03 13:30:00,9.54,9.54,9.5,9.5,17000.0,8.5874,8.5874,8.5514,8.5514,17000.0
2012-02-03 14:00:00,9.5,9.5,9.47,9.5,19600.0,8.5514,8.5514,8.5244,8.5514,19600.0
2012-02-03 14:30:00,9.5,9.52,9.5,9.52,38200.0,8.5514,8.5694,8.5514,8.5694,38200.0
2012-02-03 15:00:00,9.52,9.52,9.5,9.51,18000.0,8.5694,8.5694,8.5514,8.5604,18000.0
2012-02-03 15:30:00,9.51,9.51,9.49,9.5,24800.0,8.5604,8.5604,8.5424,8.5514,24800.0
2012-02-06 09:30:00,9.45,9.51,9.45,9.49,11600.0,8.5064,8.5604,8.5064,8.5424,11600.0
2012-02-06 10:00:00,9.5,9.5,9.46,9.46,9200.0,8.5514,8.5514,8.5154,8.5154,9200.0
2012-02-06 10:30:00,9.46,9.5,9.46,9.49,6400.0,8.5154,8.5514,8.5154,8.5424,6400.0
2012-02-06 11:00:00,9.5,9.5,9.45,9.5,21400.0,8.5514,8.5514,8.5064,8.5514,21400.0
2012-02-06 11:30:00,9.5,9.5,9.48,9.5,8600.0,8.5514,8.5514,8.5334,8.5514,8600.0
2012-02-06 12:00:00,9.5,9.5,9.5,9.5,5800.0,8.5514,8.5514,8.5514,8.5514,5800.0
2012-02-06 12:30:00,9.5,9.51,9.5,9.5,9600.0,8.5514,8.5604,8.5514,8.5514,9600.0
2012-02-06 13:00:00,9.5,9.53,9.5,9.52,16200.0,8.5514,8.5784,8.5514,8.5694,16200.0
2012-02-06 13:30:00,9.53,9.53,9.49,9.5,20200.0,8.5784,8.5784,8.5424,8.5514,20200.0
2012-02-06 14:00:00,9.5,9.53,9.5,9.53,15200.0,8.5514,8.5784,8.5514,8.5784,15200.0
2012-02-06 14:30:00,9.53,9.53,9.52,9.52,18800.0,8.5784,8.5784,8.5694,8.5694,18800.0
2012-02-06 15:00:00,9.52,9.53,9.52,9.53,8000.0,8.5694,8.5784,8.5694,8.5784,8000.0
2012-02-06 15:30:00,9.53,9.54,9.52,9.53,57800.0,8.5784,8.5874,8.5694,8.5784,57800.0
2012-02-07 09:30:00,9.53,9.54,9.5,9.51,4400.0,8.5784,8.5874,8.5514,8.5604,4400.0
2012-02-07 10:00:00,9.53,9.53,9.47,9.47,3200.0,8.5784,8.5784,8.5244,8.5244,3200.0
2012-02-07 10:30:00,9.49,9.53,9.49,9.52,5000.0,8.5424,8.5784,8.5424,8.5694,5000.0
2012-02-07 11:00:00,9.53,9.54,9.52,9.53,5200.0,8.5784,8.5874,8.5694,8.5784,5200.0
2012-02-07 11:30:00,9.52,9.53,9.49,9.49,45200.0,8.5694,8.5784,8.5424,8.5424,45200.0
2012-02-07 12:00:00,9.49,9.49,9.47,9.47,2600.0,8.5424,8.5424,8.5244,8.5244,2600.0
2012-02-07 12:30:00,9.47,9.48,9.47,9.47,1200.0,8.5244,8.5334,8.5244,8.5244,1200.0
2012-02-07 13:00:00,9.48,9.49,9.47,9.49,1400.0,8.5334,8.5424,8.5244,8.5424,1400.0
2012-02-07 13:30:00,9.49,9.52,9.49,9.51,9000.0,8.5424,8.5694,8.5424,8.5604,9000.0
2012-02-07 14:00:00,9.51,9.51,9.49,9.5,3800.0,8.5604,8.5604,8.5424,8.5514,3800.0
2012-02-07 14:30:00,9.5,9.51,9.49,9.49,3600.0,8.5514,8.5604,8.5424,8.5424,3600.0
2012-02-07 15:00:00,9.49,9.49,9.49,9.49,3000.0,8.5424,8.5424,8.5424,8.5424,3000.0
2012-02-07 15:30:00,9.49,9.52,9.49,9.51,17200.0,8.5424,8.5694,8.5424,8.5604,17200.0
2012-02-08 09:30:00,9.5,9.53,9.43,9.53,26400.0,8.5514,8.5784,8.4884,8.5784,26400.0
2012-02-08 10:00:00,9.54,9.54,9.51,9.53,19000.0,8.5874,8.5874,8.5604,8.5784,19000.0
2012-02-08 10:30:00,9.53,9.54,9.41,9.41,6400.0,8.5784,8.5874,8.4704,8.4704,6400.0
2012-02-08 11:00:00,9.42,9.48,9.31,9.48,39400.0,8.4794,8.5334,8.3803,8.5334,39400.0
2012-02-08 11:30:00,9.48,9.49,9.48,9.49,6400.0,8.5334,8.5424,8.5334,8.5424,6400.0
2012-02-08 12:00:00,9.49,9.52,9.49,9.52,5200.0,8.5424,8.5694,8.5424,8.5694,5200.0
2012-02-08 12:30:00,9.53,9.54,9.5,9.53,57200.0,8.5784,8.5874,8.5514,8.5784,57200.0
2012-02-08 13:00:00,9.53,9.54,9.53,9.54,1600.0,8.5784,8.5874,8.5784,8.5874,1600.0
2012-02-08 13:30:00,9.54,9.56,9.54,9.56,8800.0,8.5874,8.6054,8.5874,8.6054,8800.0
2012-02-08 14:00:00,9.55,9.56,9.54,9.56,5200.0,8.5964,8.6054,8.5874,8.6054,5200.0
2012-02-08 14:30:00,9.56,9.59,9.55,9.58,9400.0,8.6054,8.6324,8.5964,8.6234,9400.0
2012-02-08 15:00:00,9.58,9.58,9.55,9.55,3600.0,8.6234,8.6234,8.5964,8.5964,3600.0
2012-02-08 15:30:00,9.56,9.56,9.55,9.56,31600.0,8.6054,8.6054,8.5964,8.6054,31600.0
2012-02-09 09:30:00,9.55,9.59,9.54,9.56,5400.0,8.5964,8.6324,8.5874,8.6054,5400.0
2012-02-09 10:00:00,9.55,9.56,9.52,9.53,4800.0,8.5964,8.6054,8.5694,8.5784,4800.0
2012-02-09 10:30:00,9.52,9.52,9.46,9.51,5200.0,8.5694,8.5694,8.5154,8.5604,5200.0
2012-02-09 11:00:00,9.51,9.53,9.51,9.53,800.0,8.5604,8.5784,8.5604,8.5784,800.0
2012-02-09 11:30:00,9.53,9.53,9.5,9.52,4400.0,8.5784,8.5784,8.5514,8.5694,4400.0
2012-02-09 12:00:00,9.52,9.52,9.51,9.51,800.0,8.5694,8.5694,8.5604,8.5604,800.0
2012-02-09 12:30:00,9.52,9.56,9.51,9.56,6000.0,8.5694,8.6054,8.5604,8.6054,6000.0
2012-02-09 13:00:00,9.58,9.59,9.56,9.58,5000.0,8.6234,8.6324,8.6054,8.6234,5000.0
2012-02-09 13:30:00,9.59,9.6,9.59,9.6,3400.0,8.6324,8.6414,8.6324,8.6414,3400.0
2012-02-09 14:00:00,9.6,9.61,9.6,9.61,4600.0,8.6414,8.6504,8.6414,8.6504,4600.0
2012-02-09 14:30:00,9.61,9.62,9.6,9.6,3200.0,8.6504,8.6594,8.6414,8.6414,3200.0
2012-02-09 15:00:00,9.59,9.6,9.56,9.58,10000.0,8.6324,8.6414,8.6054,8.6234,10000.0
2012-02-09 15:30:00,9.56,9.6,9.56,9.56,8600.0,8.6054,8.6414,8.6054,8.6054,8600.0
2012-02-10 09:30:00,9.47,9.49,9.46,9.47,8200.0,8.5244,8.5424,8.5154,8.5244,8200.0
2012-02-10 10:00:00,9.45,9.45,9.44,9.44,1400.0,8.5064,8.5064,8.4974,8.4974,1400.0
2012-02-10 10:30:00,9.46,9.51,9.46,9.5,3800.0,8.5154,8.5604,8.5154,8.5514,3800.0
2012-02-10 11:00:00,9.51,9.53,9.51,9.52,3800.0,8.5604,8.5784,8.5604,8.5694,3800.0
2012-02-10 11:30:00,9.53,9.55,9.53,9.55,6800.0,8.5784,8.5964,8.5784,8.5964,6800.0
2012-02-10 12:00:00,9.56,9.58,9.55,9.56,9400.0,8.6054,8.6234,8.5964,8.6054,9400.0
2012-02-10 12:30:00,9.56,9.57,9.54,9.54,5200.0,8.6054,8.6144,8.5874,8.5874,5200.0
2012-02-10 13:00:00,9.56,9.56,9.53,9.53,4000.0,8.6054,8.6054,8.5784,8.5784,4000.0
2012-02-10 13:30:00,9.53,9.56,9.52,9.52,3200.0,8.5784,8.6054,8.5694,8.5694,3200.0
2012-02-10 14:00:00,9.52,9.54,9.5,9.51,40400.0,8.5694,8.5874,8.5514,8.5604,40400.0
2012-02-10 14:30:00,9.52,9.53,9.51,9.53,2800.0,8.5694,8.5784,8.5604,8.5784,2800.0
2012-02-10 15:00:00,9.54,9.54,9.52,9.53,9200.0,8.5874,8.5874,8.5694,8.5784,9200.0
2012-02-10 15:30:00,9.53,9.53,9.53,9.53,31000.0,8.5784,8.5784,8.5784,8.5784,31000.0
2012-02-13 09:30:00,9.56,9.61,9.53,9.59,19800.0,8.6054,8.6504,8.5784,8.6324,19800.0
2012-02-13 10:00:00,9.58,9.61,9.5,9.5,56800.0,8.6234,8.6504,8.5514,8.5514,56800.0
2012-02-13 10:30:00,9.5,9.5,9.49,9.49,3400.0,8.5514,8.5514,8.5424,8.5424,3400.0
2012-02-13 11:00:00,9.49,9.53,9.49,9.52,6600.0,8.5424,8.5784,8.5424,8.5694,6600.0
2012-02-13 11:30:00,9.52,9.54,9.52,9.54,7000.0,8.5694,8.5874,8.5694,8.5874,7000.0
2012-02-13 12:00:00,9.53,9.55,9.53,9.53,4200.0,8.5784,8.5964,8.5784,8.5784,4200.0
2012-02-13 12:30:00,9.53,9.53,9.49,9.49,5400.0,8.5784,8.5784,8.5424,8.5424,5400.0
2012-02-13 13:00:00,9.5,9.53,9.45,9.52,64600.0,8.5514,8.5784,8.5064,8.5694,64600.0
2012-02-13 13:30:00,9.53,9.62,9.52,9.58,39800.0,8.5784,8.6594,8.5694,8.6234,39800.0
2012-02-13 14:00:00,9.58,9.62,9.5,9.51,21200.0,8.6234,8.6594,8.5514,8.5604,21200.0
2012-02-13 14:30:00,9.5,9.51,9.43,9.44,17400.0,8.5514,8.5604,8.4884,8.4974,17400.0
2012-02-13 15:00:00,9.45,9.47,9.41,9.41,18000.0,8.5064,8.5244,8.4704,8.4704,18000.0
2012-02-13 15:30:00,9.42,9.43,9.38,9.43,30600.0,8.4794,8.4884,8.4434,8.4884,30600.0
2012-02-14 09:30:00,9.39,9.42,9.37,9.39,5400.0,8.4524,8.4794,8.4344,8.4524,5400.0
2012-02-14 10:00:00,9.38,9.38,9.36,9.38,54600.0,8.4434,8.4434,8.4254,8.4434,54600.0
2012-02-14 10:30:00,9.36,9.4,9.34,9.4,5800.0,8.4254,8.4614,8.4073,8.4614,5800.0
2012-02-14 11:00:00,9.4,9.45,9.38,9.4,15800.0,8.4614,8.5064,8.4434,8.4614,15800.0
2012-02-14 11:30:00,9.4,9.4,9.38,9.39,8000.0,8.4614,8.4614,8.4434,8.4524,8000.0
2012-02-14 12:00:00,9.38,9.39,9.37,9.38,3600.0,8.4434,8.4524,8.4344,8.4434,3600.0
2012-02-14 12:30:00,9.39,9.42,9.36,9.4,11800.0,8.4524,8.4794,8.4254,8.4614,11800.0
2012-02-14 13:00:00,9.42,9.42,9.36,9.36,9600.0,8.4794,8.4794,8.4254,8.4254,9600.0
2012-02-14 13:30:00,9.39,9.4,9.33,9.37,18600.0,8.4524,8.4614,8.3983,8.4344,18600.0
2012-02-14 14:00:00,9.38,9.4,9.34,9.37,31800.0,8.4434,8.4614,8.4073,8.4344,31800.0
2012-02-14 14:30:00,9.37,9.38,9.35,9.37,22400.0,8.4344,8.4434,8.4164,8.4344,22400.0
2012-02-14 15:00:00,9.37,9.42,9.35,9.42,20200.0,8.4344,8.4794,8.4164,8.4794,20200.0
2012-02-14 15:30:00,9.42,9.42,9.36,9.4,35800.0,8.4794,8.4794,8.4254,8.4614,35800.0
2012-02-15 09:30:00,9.47,9.47,9.32,9.36,41400.0,8.5244,8.5244,8.3893,8.4254,41400.0
2012-02-15 10:00:00,9.38,9.39,9.25,9.29,58200.0,8.4434,8.4524,8.3263,8.3623,58200.0
2012-02-15 10:30:00,9.3,9.37,9.28,9.35,105600.0,8.3713,8.4344,8.3533,8.4164,105600.0
2012-02-15 11:00:00,9.35,9.38,9.34,9.36,7600.0,8.4164,8.4434,8.4073,8.4254,7600.0
2012-02-15 11:30:00,9.38,9.42,9.37,9.42,5800.0,8.4434,8.4794,8.4344,8.4794,5800.0
2012-02-15 12:00:00,9.42,9.47,9.37,9.41,16600.0,8.4794,8.5244,8.4344,8.4704,16600.0
2012-02-15 12:30:00,9.4,9.41,9.35,9.37,8400.0,8.4614,8.4704,8.4164,8.4344,8400.0
2012-02-15 13:00:00,9.37,9.37,9.33,9.36,11400.0,8.4344,8.4344,8.3983,8.4254,11400.0
2012-02-15 13:30:00,9.35,9.35,9.31,9.35,6000.0,8.4164,8.4164,8.3803,8.4164,6000.0
2012-02-15 14:00:00,9.36,9.38,9.31,9.36,5600.0,8.4254,8.4434,8.3803,8.4254,5600.0
2012-02-15 14:30:00,9.35,9.35,9.31,9.34,4200.0,8.4164,8.4164,8.3803,8.4073,4200.0
2012-02-15 15:00:00,9.31,9.33,9.28,9.29,15200.0,8.3803,8.3983,8.3533,8.3623,15200.0
2012-02-15 15:30:00,9.28,9.33,9.21,9.3,120800.0,8.3533,8.3983,8.2903,8.3713,120800.0
2012-02-16 09:30:00,9.32,9.38,9.28,9.33,14200.0,8.3893,8.4434,8.3533,8.3983,14200.0
2012-02-16 10:00:00,9.35,9.37,9.3,9.35,26200.0,8.4164,8.4344,8.3713,8.4164,26200.0
2012-02-16 10:30:00,9.37,9.42,9.34,9.36,8600.0,8.4344,8.4794,8.4073,8.4254,8600.0
2012-02-16 11:00:00,9.37,9.38,9.34,9.37,12400.0,8.4344,8.4434,8.4073,8.4344,12400.0
2012-02-16 11:30:00,9.38,9.45,9.36,9.42,75400.0,8.4434,8.5064,8.4254,8.4794,75400.0
2012-02-16 12:00:00,9.42,9.47,9.33,9.35,79000.0,8.4794,8.5244,8.3983,8.4164,79000.0
2012-02-16 12:30:00,9.37,9.4,9.31,9.38,72800.0,8.4344,8.4614,8.3803,8.4434,72800.0
2012-02-16 13:00:00,9.38,9.47,9.38,9.43,15200.0,8.4434,8.5244,8.4434,8.4884,15200.0
2012-02-16 13:30:00,9.43,9.47,9.36,9.36,31200.0,8.4884,8.5244,8.4254,8.4254,31200.0
2012-02-16 14:00:00,9.35,9.44,9.34,9.4,12200.0,8.4164,8.4974,8.4073,8.4614,12200.0
2012-02-16 14:30:00,9.4,9.42,9.35,9.4,13200.0,8.4614,8.4794,8.4164,8.4614,13200.0
2012-02-16 15:00:00,9.42,9.43,9.3,9.33,140800.0,8.4794,8.4884,8.3713,8.3983,140800.0
2012-02-16 15:30:00,9.34,9.47,9.34,9.43,61600.0,8.4073,8.5244,8.4073,8.4884,61600.0
2012-02-17 09:30:00,9.48,9.48,9.31,9.37,77400.0,8.5334,8.5334,8.3803,8.4344,77400.0
2012-02-17 10:00:00,9.38,9.4,9.3,9.36,13000.0,8.4434,8.4614,8.3713,8.4254,13000.0
2012-02-17 10:30:00,9.36,9.42,9.31,9.35,145400.0,8.4254,8.4794,8.3803,8.4164,145400.0
2012-02-17 11:00:00,9.37,9.43,9.36,9.43,58000.0,8.4344,8.4884,8.4254,8.4884,58000.0
2012-02-17 11:30:00,9.41,9.41,9.38,9.4,16200.0,8.4704,8.4704,8.4434,8.4614,16200.0
2012-02-17 12:00:00,9.38,9.4,9.38,9.38,13600.0,8.4434,8.4614,8.4434,8.4434,13600.0
2012-02-17 12:30:00,9.39,9.42,9.38,9.4,3600.0,8.4524,8.4794,8.4434,8.4614,3600.0
2012-02-17 13:00:00,9.4,9.46,9.4,9.43,21600.0,8.4614,8.5154,8.4614,8.4884,21600.0
2012-02-17 13:30:00,9.45,9.45,9.42,9.43,21400.0,8.5064,8.5064,8.4794,8.4884,21400.0
2012-02-17 14:00:00,9.42,9.44,9.35,9.4,200600.0,8.4794,8.4974,8.4164,8.4614,200600.0
2012-02-17 14:30:00,9.41,9.42,9.38,9.4,37400.0,8.4704,8.4794,8.4434,8.4614,37400.0
2012-02-17 15:00:00,9.4,9.45,9.36,9.42,112600.0,8.4614,8.5064,8.4254,8.4794,112600.0
2012-02-17 15:30:00,9.42,9.43,9.35,9.36,128200.0,8.4794,8.4884,8.4164,8.4254,128200.0
2012-02-21 09:30:00,9.37,9.42,9.37,9.38,107000.0,8.4344,8.4794,8.4344,8.4434,107000.0
2012-02-21 10:00:00,9.37,9.46,9.37,9.46,7400.0,8.4344,8.5154,8.4344,8.5154,7400.0
2012-02-21 10:30:00,9.47,9.49,9.45,9.46,23600.0,8.5244,8.5424,8.5064,8.5154,23600.0
2012-02-21 11:00:00,9.47,9.49,9.47,9.49,7200.0,8.5244,8.5424,8.5244,8.5424,7200.0
2012-02-21 11:30:00,9.47,9.49,9.47,9.49,89400.0,8.5244,8.5424,8.5244,8.5424,89400.0
2012-02-21 12:00:00,9.5,9.52,9.47,9.47,13600.0,8.5514,8.5694,8.5244,8.5244,13600.0
2012-02-21 12:30:00,9.47,9.51,9.47,9.49,9200.0,8.5244,8.5604,8.5244,8.5424,9200.0
2012-02-21 13:00:00,9.5,9.51,9.49,9.49,7000.0,8.5514,8.5604,8.5424,8.5424,7000.0
2012-02-21 13:30:00,9.5,9.5,9.46,9.46,4200.0,8.5514,8.5514,8.5154,8.5154,4200.0
2012-02-21 14:00:00,9.45,9.45,9.4,9.41,6800.0,8.5064,8.5064,8.4614,8.4704,6800.0
2012-02-21 14:30:00,9.41,9.43,9.36,9.37,9400.0,8.4704,8.4884,8.4254,8.4344,9400.0
2012-02-21 15:00:00,9.38,9.44,9.38,9.42,8000.0,8.4434,8.4974,8.4434,8.4794,8000.0
2012-02-21 15:30:00,9.43,9.5,9.43,9.49,31200.0,8.4884,8.5514,8.4884,8.5424,31200.0
2012-02-22 09:30:00,9.75,9.75,9.28,9.49,36400.0,8.7764,8.7764,8.3533,8.5424,36400.0
2012-02-22 10:00:00,9.49,9.59,9.49,9.54,53200.0,8.5424,8.6324,8.5424,8.5874,53200.0
2012-02-22 10:30:00,9.53,9.59,9.53,9.56,20600.0,8.5784,8.6324,8.5784,8.6054,20600.0
2012-02-22 11:00:00,9.58,9.58,9.53,9.55,35400.0,8.6234,8.6234,8.5784,8.5964,35400.0
2012-02-22 11:30:00,9.55,9.59,9.53,9.58,53600.0,8.5964,8.6324,8.5784,8.6234,53600.0
2012-02-22 12:00:00,9.58,9.62,9.55,9.59,38400.0,8.6234,8.6594,8.5964,8.6324,38400.0
2012-02-22 12:30:00,9.6,9.6,9.56,9.59,27800.0,8.6414,8.6414,8.6054,8.6324,27800.0
2012-02-22 13:00:00,9.59,9.67,9.59,9.6,45000.0,8.6324,8.7044,8.6324,8.6414,45000.0
2012-02-22 13:30:00,9.61,9.69,9.6,9.63,39200.0,8.6504,8.7224,8.6414,8.6684,39200.0
2012-02-22 14:00:00,9.65,9.65,9.61,9.63,37000.0,8.6864,8.6864,8.6504,8.6684,37000.0
2012-02-22 14:30:00,9.63,9.63,9.61,9.62,45400.0,8.6684,8.6684,8.6504,8.6594,45400.0
2012-02-22 15:00:00,9.62,9.62,9.59,9.61,67000.0,8.6594,8.6594,8.6324,8.6504,67000.0
2012-02-22 15:30:00,9.61,9.64,9.58,9.6,266200.0,8.6504,8.6774,8.6234,8.6414,266200.0
2012-02-23 09:30:00,9.65,9.7,9.56,9.65,79200.0,8.6864,8.7314,8.6054,8.6864,79200.0
2012-02-23 10:00:00,9.67,9.69,9.65,9.65,37200.0,8.7044,8.7224,8.6864,8.6864,37200.0
2012-02-23 10:30:00,9.66,9.66,9.64,9.65,24600.0,8.6954,8.6954,8.6774,8.6864,24600.0
2012-02-23 11:00:00,9.65,9.68,9.65,9.65,71800.0,8.6864,8.7134,8.6864,8.6864,71800.0
2012-02-23 11:30:00,9.65,9.66,9.65,9.65,34800.0,8.6864,8.6954,8.6864,8.6864,34800.0
2012-02-23 12:00:00,9.65,9.72,9.65,9.72,20600.0,8.6864,8.7494,8.6864,8.7494,20600.0
2012-02-23 12:30:00,9.74,9.77,9.72,9.74,20600.0,8.7674,8.7944,8.7494,8.7674,20600.0
2012-02-23 13:00:00,9.75,9.78,9.75,9.77,9600.0,8.7764,8.8034,8.7764,8.7944,9600.0
2012-02-23 13:30:00,9.77,9.77,9.71,9.74,18200.0,8.7944,8.7944,8.7404,8.7674,18200.0
2012-02-23 14:00:00,9.74,9.74,9.71,9.73,23000.0,8.7674,8.7674,8.7404,8.7584,23000.0
2012-02-23 14:30:00,9.72,9.76,9.72,9.74,9800.0,8.7494,8.7854,8.7494,8.7674,9800.0
2012-02-23 15:00:00,9.74,9.76,9.72,9.74,33600.0,8.7674,8.7854,8.7494,8.7674,33600.0
2012-02-23 15:30:00,9.74,9.76,9.73,9.73,31000.0,8.7674,8.7854,8.7584,8.7584,31000.0
2012-02-24 09:30:00,9.63,9.74,9.56,9.68,97400.0,8.6684,8.7674,8.6054,8.7134,97400.0
2012-02-24 10:00:00,9.68,9.7,9.63,9.7,61800.0,8.7134,8.7314,8.6684,8.7314,61800.0
2012-02-24 10:30:00,9.7,9.72,9.68,9.71,30400.0,8.7314,8.7494,8.7134,8.7404,30400.0
2012-02-24 11:00:00,9.7,9.76,9.7,9.75,52800.0,8.7314,8.7854,8.7314,8.7764,52800.0
2012-02-24 11:30:00,9.75,9.78,9.74,9.76,84200.0,8.7764,8.8034,8.7674,8.7854,84200.0
2012-02-24 12:00:00,9.74,9.83,9.74,9.81,41200.0,8.7674,8.8484,8.7674,8.8304,41200.0
2012-02-24 12:30:00,9.81,9.81,9.8,9.81,15400.0,8.8304,8.8304,8.8214,8.8304,15400.0
2012-02-24 13:00:00,9.8,9.81,9.78,9.79,38200.0,8.8214,8.8304,8.8034,8.8124,38200.0
2012-02-24 13:30:00,9.8,9.84,9.78,9.8,133600.0,8.8214,8.8574,8.8034,8.8214,133600.0
2012-02-24 14:00:00,9.8,9.81,9.8,9.8,39600.0,8.8214,8.8304,8.8214,8.8214,39600.0
2012-02-24 14:30:00,9.8,9.81,9.77,9.8,41000.0,8.8214,8.8304,8.7944,8.8214,41000.0
2012-02-24 15:00:00,9.79,9.84,9.79,9.8,53600.0,8.8124,8.8574,8.8124,8.8214,53600.0
2012-02-24 15:30:00,9.8,9.87,9.8,9.84,99800.0,8.8214,8.8844,8.8214,8.8574,99800.0
2012-02-27 09:30:00,9.81,9.99,9.73,9.89,103000.0,8.8304,8.9924,8.7584,8.9024,103000.0
2012-02-27 10:00:00,9.89,10.07,9.89,10.01,255600.0,8.9024,9.0645,8.9024,9.0104,255600.0
2012-02-27 10:30:00,10.01,10.08,10.0,10.05,134800.0,9.0104,9.0735,9.0014,9.0465,134800.0
2012-02-27 11:00:00,10.05,10.08,10.0,10.02,159200.0,9.0465,9.0735,9.0014,9.0194,159200.0
2012-02-27 11:30:00,10.03,10.04,10.0,10.03,88600.0,9.0284,9.0374,9.0014,9.0284,88600.0
2012-02-27 12:00:00,10.04,10.06,10.03,10.06,33400.0,9.0374,9.0555,9.0284,9.0555,33400.0
2012-02-27 12:30:00,10.05,10.06,10.0,10.02,93800.0,9.0465,9.0555,9.0014,9.0194,93800.0
2012-02-27 13:00:00,10.03,10.09,10.02,10.09,172400.0,9.0284,9.0825,9.0194,9.0825,172400.0
2012-02-27 13:30:00,10.1,10.15,10.1,10.15,148000.0,9.0915,9.1365,9.0915,9.1365,148000.0
2012-02-27 14:00:00,10.15,10.23,10.12,10.23,66800.0,9.1365,9.2085,9.1095,9.2085,66800.0
2012-02-27 14:30:00,10.24,10.27,10.24,10.25,92200.0,9.2175,9.2445,9.2175,9.2265,92200.0
2012-02-27 15:00:00,10.25,10.26,10.22,10.25,51400.0,9.2265,9.2355,9.1995,9.2265,51400.0
2012-02-27 15:30:00,10.26,10.31,10.24,10.27,207400.0,9.2355,9.2805,9.2175,9.2445,207400.0
2012-02-28 09:30:00,10.29,10.3,10.2,10.26,61600.0,9.2625,9.2715,9.1815,9.2355,61600.0
2012-02-28 10:00:00,10.26,10.29,10.24,10.27,43800.0,9.2355,9.2625,9.2175,9.2445,43800.0
2012-02-28 10:30:00,10.27,10.37,10.26,10.34,26200.0,9.2445,9.3345,9.2355,9.3075,26200.0
2012-02-28 11:00:00,10.35,10.35,10.28,10.3,11200.0,9.3165,9.3165,9.2535,9.2715,11200.0
2012-02-28 11:30:00,10.3,10.31,10.26,10.29,19800.0,9.2715,9.2805,9.2355,9.2625,19800.0
2012-02-28 12:00:00,10.3,10.35,10.27,10.31,28600.0,9.2715,9.3165,9.2445,9.2805,28600.0
2012-02-28 12:30:00,10.34,10.36,10.28,10.35,70000.0,9.3075,9.3255,9.2535,9.3165,70000.0
2012-02-28 13:00:00,10.35,10.36,10.3,10.31,30600.0,9.3165,9.3255,9.2715,9.2805,30600.0
2012-02-28 13:30:00,10.3,10.34,10.27,10.27,21400.0,9.2715,9.3075,9.2445,9.2445,21400.0
2012-02-28 14:00:00,10.29,10.32,10.29,10.3,13600.0,9.2625,9.2895,9.2625,9.2715,13600.0
2012-02-28 14:30:00,10.29,10.31,10.29,10.3,11800.0,9.2625,9.2805,9.2625,9.2715,11800.0
2012-02-28 15:00:00,10.29,10.36,10.29,10.33,18000.0,9.2625,9.3255,9.2625,9.2985,18000.0
2012-02-28 15:30:00,10.32,10.35,10.29,10.34,125200.0,9.2895,9.3165,9.2625,9.3075,125200.0
2012-02-29 09:30:00,10.35,10.52,10.31,10.49,78200.0,9.3165,9.4695,9.2805,9.4425,78200.0
2012-02-29 10:00:00,10.49,10.51,10.38,10.44,24400.0,9.4425,9.4605,9.3435,9.3975,24400.0
2012-02-29 10:30:00,10.44,10.46,10.37,10.4,20000.0,9.3975,9.4155,9.3345,9.3615,20000.0
2012-02-29 11:00:00,10.4,10.44,10.38,10.4,19200.0,9.3615,9.3975,9.3435,9.3615,19200.0
2012-02-29 11:30:00,10.4,10.5,10.4,10.49,24400.0,9.3615,9.4515,9.3615,9.4425,24400.0
2012-02-29 12:00:00,10.47,10.49,10.43,10.48,18800.0,9.4245,9.4425,9.3885,9.4335,18800.0
2012-02-29 12:30:00,10.49,10.49,10.45,10.46,13800.0,9.4425,9.4425,9.4065,9.4155,13800.0
2012-02-29 13:00:00,10.47,10.49,10.45,10.45,5800.0,9.4245,9.4425,9.4065,9.4065,5800.0
2012-02-29 13:30:00,10.45,10.49,10.42,10.47,40200.0,9.4065,9.4425,9.3795,9.4245,40200.0
2012-02-29 14:00:00,10.44,10.47,10.44,10.44,6600.0,9.3975,9.4245,9.3975,9.3975,6600.0
2012-02-29 14:30:00,10.44,10.44,10.37,10.43,77000.0,9.3975,9.3975,9.3345,9.3885,77000.0
2012-02-29 15:00:00,10.43,10.46,10.39,10.39,36200.0,9.3885,9.4155,9.3525,9.3525,36200.0
2012-02-29 15:30:00,10.39,10.4,10.36,10.36,127800.0,9.3525,9.3615,9.3255,9.3255,127800.0
2012-03-01 09:30:00,10.4,10.4,10.16,10.38,16200.0,9.3615,9.3615,9.1455,9.3435,16200.0
2012-03-01 10:00:00,10.38,10.43,10.35,10.37,125400.0,9.3435,9.3885,9.3165,9.3345,125400.0
2012-03-01 10:30:00,10.37,10.49,10.36,10.48,38000.0,9.3345,9.4425,9.3255,9.4335,38000.0
2012-03-01 11:00:00,10.48,10.49,10.46,10.49,19800.0,9.4335,9.4425,9.4155,9.4425,19800.0
2012-03-01 11:30:00,10.5,10.6,10.49,10.56,30000.0,9.4515,9.5415,9.4425,9.5055,30000.0
2012-03-01 12:00:00,10.58,10.69,10.58,10.65,52800.0,9.5235,9.6225,9.5235,9.5865,52800.0
2012-03-01 12:30:00,10.65,10.67,10.56,10.63,16800.0,9.5865,9.6045,9.5055,9.5685,16800.0
2012-03-01 13:00:00,10.61,10.64,10.59,10.61,7200.0,9.5505,9.5775,9.5325,9.5505,7200.0
2012-03-01 13:30:00,10.62,10.63,10.59,10.59,15600.0,9.5595,9.5685,9.5325,9.5325,15600.0
2012-03-01 14:00:00,10.6,10.65,10.6,10.65,22200.0,9.5415,9.5865,9.5415,9.5865,22200.0
2012-03-01 14:30:00,10.65,10.66,10.63,10.65,14000.0,9.5865,9.5955,9.5685,9.5865,14000.0
2012-03-01 15:00:00,10.65,10.65,10.56,10.56,30000.0,9.5865,9.5865,9.5055,9.5055,30000.0
2012-03-01 15:30:00,10.57,10.58,10.52,10.52,33200.0,9.5145,9.5235,9.4695,9.4695,33200.0
2012-03-02 09:30:00,10.54,10.56,10.48,10.52,14600.0,9.4875,9.5055,9.4335,9.4695,14600.0
2012-03-02 10:00:00,10.52,10.56,10.48,10.55,10400.0,9.4695,9.5055,9.4335,9.4965,10400.0
2012-03-02 10:30:00,10.56,10.56,10.49,10.54,23200.0,9.5055,9.5055,9.4425,9.4875,23200.0
2012-03-02 11:00:00,10.53,10.54,10.47,10.5,41600.0,9.4785,9.4875,9.4245,9.4515,41600.0
2012-03-02 11:30:00,10.5,10.5,10.36,10.38,26600.0,9.4515,9.4515,9.3255,9.3435,26600.0
2012-03-02 12:00:00,10.38,10.38,10.34,10.36,20400.0,9.3435,9.3435,9.3075,9.3255,20400.0
2012-03-02 12:30:00,10.37,10.41,10.37,10.4,9200.0,9.3345,9.3705,9.3345,9.3615,9200.0
2012-03-02 13:00:00,10.38,10.42,10.34,10.42,22400.0,9.3435,9.3795,9.3075,9.3795,22400.0
2012-03-02 13:30:00,10.44,10.46,10.35,10.44,12600.0,9.3975,9.4155,9.3165,9.3975,12600.0
2012-03-02 14:00:00,10.47,10.47,10.37,10.37,13600.0,9.4245,9.4245,9.3345,9.3345,13600.0
2012-03-02 14:30:00,10.37,10.38,10.34,10.35,10000.0,9.3345,9.3435,9.3075,9.3165,10000.0
2012-03-02 15:00:00,10.35,10.35,10.31,10.34,16800.0,9.3165,9.3165,9.2805,9.3075,16800.0
2012-03-02 15:30:00,10.35,10.37,10.28,10.28,33200.0,9.3165,9.3345,9.2535,9.2535,33200.0
2012-03-05 09:30:00,10.29,10.29,10.21,10.27,12600.0,9.2625,9.2625,9.1905,9.2445,12600.0
2012-03-05 10:00:00,10.28,10.29,10.22,10.23,7400.0,9.2535,9.2625,9.1995,9.2085,7400.0
2012-03-05 10:30:00,10.22,10.27,10.22,10.27,5400.0,9.1995,9.2445,9.1995,9.2445,5400.0
2012-03-05 11:00:00,10.29,10.31,10.26,10.26,6800.0,9.2625,9.2805,9.2355,9.2355,6800.0
2012-03-05 11:30:00,10.26,10.28,10.22,10.28,4800.0,9.2355,9.2535,9.1995,9.2535,4800.0
2012-03-05 12:00:00,10.27,10.29,10.27,10.27,4000.0,9.2445,9.2625,9.2445,9.2445,4000.0
2012-03-05 12:30:00,10.27,10.28,10.24,10.24,6600.0,9.2445,9.2535,9.2175,9.2175,6600.0
2012-03-05 13:00:00,10.27,10.27,10.25,10.26,1600.0,9.2445,9.2445,9.2265,9.2355,1600.0
2012-03-05 13:30:00,10.24,10.27,10.24,10.26,6800.0,9.2175,9.2445,9.2175,9.2355,6800.0
2012-03-05 14:00:00,10.26,10.28,10.23,10.23,8800.0,9.2355,9.2535,9.2085,9.2085,8800.0
2012-03-05 14:30:00,10.24,10.24,10.2,10.24,8200.0,9.2175,9.2175,9.1815,9.2175,8200.0
2012-03-05 15:00:00,10.24,10.3,10.24,10.3,6800.0,9.2175,9.2715,9.2175,9.2715,6800.0
2012-03-05 15:30:00,10.29,10.31,10.27,10.27,15200.0,9.2625,9.2805,9.2445,9.2445,15200.0
2012-03-06 09:30:00,10.17,10.19,10.1,10.18,8400.0,9.1545,9.1725,9.0915,9.1635,8400.0
2012-03-06 10:00:00,10.18,10.19,10.09,10.12,9400.0,9.1635,9.1725,9.0825,9.1095,9400.0
2012-03-06 10:30:00,10.13,10.14,10.09,10.11,4200.0,9.1185,9.1275,9.0825,9.1005,4200.0
2012-03-06 11:00:00,10.11,10.12,10.07,10.11,6400.0,9.1005,9.1095,9.0645,9.1005,6400.0
2012-03-06 11:30:00,10.09,10.1,10.06,10.06,8400.0,9.0825,9.0915,9.0555,9.0555,8400.0
2012-03-06 12:00:00,10.05,10.08,10.04,10.05,4600.0,9.0465,9.0735,9.0374,9.0465,4600.0
2012-03-06 12:30:00,10.04,10.05,10.0,10.04,26000.0,9.0374,9.0465,9.0014,9.0374,26000.0
2012-03-06 13:00:00,10.04,10.05,10.01,10.02,14000.0,9.0374,9.0465,9.0104,9.0194,14000.0
2012-03-06 13:30:00,10.04,10.07,10.03,10.06,7600.0,9.0374,9.0645,9.0284,9.0555,7600.0
2012-03-06 14:00:00,10.07,10.07,10.02,10.03,5400.0,9.0645,9.0645,9.0194,9.0284,5400.0
2012-03-06 14:30:00,10.02,10.03,10.01,10.03,8400.0,9.0194,9.0284,9.0104,9.0284,8400.0
2012-03-06 15:00:00,10.03,10.07,10.03,10.06,7400.0,9.0284,9.0645,9.0284,9.0555,7400.0
2012-03-06 15:30:00,10.06,10.06,10.03,10.03,26600.0,9.0555,9.0555,9.0284,9.0284,26600.0
2012-03-07 09:30:00,10.1,10.1,10.04,10.06,9800.0,9.0915,9.0915,9.0374,9.0555,9800.0
2012-03-07 10:00:00,10.06,10.08,9.99,10.01,8400.0,9.0555,9.0735,8.9924,9.0104,8400.0
2012-03-07 10:30:00,10.04,10.04,9.99,10.01,7000.0,9.0374,9.0374,8.9924,9.0104,7000.0
2012-03-07 11:00:00,10.03,10.05,10.02,10.04,7000.0,9.0284,9.0465,9.0194,9.0374,7000.0
2012-03-07 11:30:00,10.04,10.08,10.04,10.06,5600.0,9.0374,9.0735,9.0374,9.0555,5600.0
2012-03-07 12:00:00,10.08,10.08,10.04,10.08,8400.0,9.0735,9.0735,9.0374,9.0735,8400.0
2012-03-07 12:30:00,10.08,10.12,10.08,10.11,3400.0,9.0735,9.1095,9.0735,9.1005,3400.0
2012-03-07 13:00:00,10.11,10.13,10.11,10.13,5200.0,9.1005,9.1185,9.1005,9.1185,5200.0
2012-03-07 13:30:00,10.12,10.13,10.11,10.13,2200.0,9.1095,9.1185,9.1005,9.1185,2200.0
2012-03-07 14:00:00,10.14,10.15,10.14,10.15,1600.0,9.1275,9.1365,9.1275,9.1365,1600.0
2012-03-07 14:30:00,10.16,10.16,10.13,10.15,2200.0,9.1455,9.1455,9.1185,9.1365,2200.0
2012-03-07 15:00:00,10.14,10.17,10.11,10.15,3400.0,9.1275,9.1545,9.1005,9.1365,3400.0
2012-03-07 15:30:00,10.17,10.17,10.11,10.11,30600.0,9.1545,9.1545,9.1005,9.1005,30600.0
2012-03-08 09:30:00,10.13,10.2,10.13,10.18,10800.0,9.1185,9.1815,9.1185,9.1635,10800.0
2012-03-08 10:00:00,10.18,10.18,10.06,10.08,12200.0,9.1635,9.1635,9.0555,9.0735,12200.0
2012-03-08 10:30:00,10.1,10.1,10.04,10.04,41600.0,9.0915,9.0915,9.0374,9.0374,41600.0
2012-03-08 11:00:00,10.06,10.08,10.03,10.03,125800.0,9.0555,9.0735,9.0284,9.0284,125800.0
2012-03-08 11:30:00,10.03,10.1,10.0,10.04,110200.0,9.0284,9.0915,9.0014,9.0374,110200.0
2012-03-08 12:00:00,10.05,10.06,10.01,10.01,12600.0,9.0465,9.0555,9.0104,9.0104,12600.0
2012-03-08 12:30:00,10.02,10.04,10.0,10.04,9200.0,9.0194,9.0374,9.0014,9.0374,9200.0
2012-03-08 13:00:00,10.03,10.05,10.02,10.03,7400.0,9.0284,9.0465,9.0194,9.0284,7400.0
2012-03-08 13:30:00,10.02,10.06,10.02,10.05,6600.0,9.0194,9.0555,9.0194,9.0465,6600.0
2012-03-08 14:00:00,10.05,10.05,10.0,10.0,10400.0,9.0465,9.0465,9.0014,9.0014,10400.0
2012-03-08 14:30:00,10.01,10.03,9.99,10.01,9000.0,9.0104,9.0284,8.9924,9.0104,9000.0
2012-03-08 15:00:00,10.01,10.04,10.01,10.02,20000.0,9.0104,9.0374,9.0104,9.0194,20000.0
2012-03-08 15:30:00,10.03,10.08,9.99,10.06,186600.0,9.0284,9.0735,8.9924,9.0555,186600.0
2012-03-09 09:30:00,10.06,10.13,9.92,10.12,13800.0,9.0555,9.1185,8.9294,9.1095,13800.0
2012-03-09 10:00:00,10.13,10.23,10.13,10.23,20400.0,9.1185,9.2085,9.1185,9.2085,20400.0
2012-03-09 10:30:00,10.24,10.26,10.24,10.26,20200.0,9.2175,9.2355,9.2175,9.2355,20200.0
2012-03-09 11:00:00,10.27,10.3,10.26,10.29,11400.0,9.2445,9.2715,9.2355,9.2625,11400.0
2012-03-09 11:30:00,10.29,10.31,10.29,10.31,6600.0,9.2625,9.2805,9.2625,9.2805,6600.0
2012-03-09 12:00:00,10.31,10.33,10.29,10.33,20000.0,9.2805,9.2985,9.2625,9.2985,20000.0
2012-03-09 12:30:00,10.34,10.34,10.31,10.31,1200.0,9.3075,9.3075,9.2805,9.2805,1200.0
2012-03-09 13:00:00,10.31,10.31,10.28,10.28,3000.0,9.2805,9.2805,9.2535,9.2535,3000.0
2012-03-09 13:30:00,10.27,10.31,10.26,10.3,1800.0,9.2445,9.2805,9.2355,9.2715,1800.0
2012-03-09 14:00:00,10.31,10.32,10.28,10.29,2800.0,9.2805,9.2895,9.2535,9.2625,2800.0
2012-03-09 14:30:00,10.29,10.33,10.29,10.3,14800.0,9.2625,9.2985,9.2625,9.2715,14800.0
2012-03-09 15:00:00,10.31,10.31,10.27,10.3,9600.0,9.2805,9.2805,9.2445,9.2715,9600.0
2012-03-09 15:30:00,10.3,10.33,10.3,10.33,32200.0,9.2715,9.2985,9.2715,9.2985,32200.0
2012-03-12 09:30:00,10.49,10.49,10.31,10.36,41000.0,9.4425,9.4425,9.2805,9.3255,41000.0
2012-03-12 10:00:00,10.35,10.43,10.34,10.4,35600.0,9.3165,9.3885,9.3075,9.3615,35600.0
2012-03-12 10:30:00,10.4,10.49,10.38,10.49,35400.0,9.3615,9.4425,9.3435,9.4425,35400.0
2012-03-12 11:00:00,10.48,10.53,10.47,10.53,41400.0,9.4335,9.4785,9.4245,9.4785,41400.0
2012-03-12 11:30:00,10.53,10.53,10.48,10.5,175600.0,9.4785,9.4785,9.4335,9.4515,175600.0
2012-03-12 12:00:00,10.49,10.53,10.49,10.52,38000.0,9.4425,9.4785,9.4425,9.4695,38000.0
2012-03-12 12:30:00,10.52,10.52,10.49,10.52,17200.0,9.4695,9.4695,9.4425,9.4695,17200.0
2012-03-12 13:00:00,10.53,10.53,10.5,10.53,7000.0,9.4785,9.4785,9.4515,9.4785,7000.0
2012-03-12 13:30:00,10.52,10.54,10.5,10.51,14400.0,9.4695,9.4875,9.4515,9.4605,14400.0
2012-03-12 14:00:00,10.51,10.51,10.49,10.51,199600.0,9.4605,9.4605,9.4425,9.4605,199600.0
2012-03-12 14:30:00,10.51,10.51,10.48,10.5,196000.0,9.4605,9.4605,9.4335,9.4515,196000.0
2012-03-12 15:00:00,10.51,10.52,10.49,10.5,370200.0,9.4605,9.4695,9.4425,9.4515,370200.0
2012-03-12 15:30:00,10.5,10.54,10.47,10.49,32000.0,9.4515,9.4875,9.4245,9.4425,32000.0
2012-03-13 09:30:00,10.55,10.55,10.47,10.49,15800.0,9.4965,9.4965,9.4245,9.4425,15800.0
2012-03-13 10:00:00,10.49,10.49,10.46,10.48,5600.0,9.4425,9.4425,9.4155,9.4335,5600.0
2012-03-13 10:30:00,10.49,10.51,10.49,10.5,27200.0,9.4425,9.4605,9.4425,9.4515,27200.0
2012-03-13 11:00:00,10.5,10.53,10.47,10.51,37600.0,9.4515,9.4785,9.4245,9.4605,37600.0
2012-03-13 11:30:00,10.52,10.54,10.47,10.49,11200.0,9.4695,9.4875,9.4245,9.4425,11200.0
2012-03-13 12:00:00,10.5,10.51,10.49,10.5,1800.0,9.4515,9.4605,9.4425,9.4515,1800.0
2012-03-13 12:30:00,10.5,10.52,10.5,10.52,1600.0,9.4515,9.4695,9.4515,9.4695,1600.0
2012-03-13 13:00:00,10.54,10.54,10.52,10.52,4800.0,9.4875,9.4875,9.4695,9.4695,4800.0
2012-03-13 13:30:00,10.52,10.52,10.5,10.5,7800.0,9.4695,9.4695,9.4515,9.4515,7800.0
2012-03-13 14:00:00,10.51,10.52,10.5,10.5,10000.0,9.4605,9.4695,9.4515,9.4515,10000.0
2012-03-13 14:30:00,10.51,10.51,10.49,10.49,10800.0,9.4605,9.4605,9.4425,9.4425,10800.0
2012-03-13 15:00:00,10.5,10.52,10.49,10.49,35800.0,9.4515,9.4695,9.4425,9.4425,35800.0
2012-03-13 15:30:00,10.49,10.52,10.49,10.51,81800.0,9.4425,9.4695,9.4425,9.4605,81800.0
2012-03-14 09:30:00,10.5,10.52,10.5,10.51,2600.0,9.4515,9.4695,9.4515,9.4605,2600.0
2012-03-14 10:00:00,10.51,10.52,10.5,10.51,7600.0,9.4605,9.4695,9.4515,9.4605,7600.0
2012-03-14 10:30:00,10.5,10.5,10.47,10.47,7400.0,9.4515,9.4515,9.4245,9.4245,7400.0
2012-03-14 11:00:00,10.47,10.48,10.47,10.48,4400.0,9.4245,9.4335,9.4245,9.4335,4400.0
2012-03-14 11:30:00,10.47,10.49,10.45,10.47,32200.0,9.4245,9.4425,9.4065,9.4245,32200.0
2012-03-14 12:00:00,10.47,10.49,10.47,10.47,14400.0,9.4245,9.4425,9.4245,9.4245,14400.0
2012-03-14 12:30:00,10.47,10.49,10.47,10.48,1200.0,9.4245,9.4425,9.4245,9.4335,1200.0
2012-03-14 13:00:00,10.48,10.5,10.46,10.5,107800.0,9.4335,9.4515,9.4155,9.4515,107800.0
2012-03-14 13:30:00,10.5,10.5,10.45,10.47,42000.0,9.4515,9.4515,9.4065,9.4245,42000.0
2012-03-14 14:00:00,10.47,10.49,10.43,10.47,349600.0,9.4245,9.4425,9.3885,9.4245,349600.0
2012-03-14 14:30:00,10.47,10.58,10.47,10.57,14400.0,9.4245,9.5235,9.4245,9.5145,14400.0
2012-03-14 15:00:00,10.56,10.6,10.56,10.59,20800.0,9.5055,9.5415,9.5055,9.5325,20800.0
2012-03-14 15:30:00,10.58,10.65,10.56,10.65,66600.0,9.5235,9.5865,9.5055,9.5865,66600.0
2012-03-15 09:30:00,10.68,10.93,10.68,10.91,157600.0,9.6135,9.8386,9.6135,9.8206,157600.0
2012-03-15 10:00:00,10.92,10.92,10.84,10.88,122400.0,9.8296,9.8296,9.7576,9.7936,122400.0
2012-03-15 10:30:00,10.88,10.88,10.84,10.85,50800.0,9.7936,9.7936,9.7576,9.7666,50800.0
2012-03-15 11:00:00,10.84,10.88,10.83,10.88,29800.0,9.7576,9.7936,9.7486,9.7936,29800.0
2012-03-15 11:30:00,10.88,10.98,10.88,10.96,31400.0,9.7936,9.8836,9.7936,9.8656,31400.0
2012-03-15 12:00:00,10.96,11.04,10.96,11.0,150200.0,9.8656,9.9376,9.8656,9.9016,150200.0
2012-03-15 12:30:00,11.0,11.08,10.99,11.03,24600.0,9.9016,9.9736,9.8926,9.9286,24600.0
2012-03-15 13:00:00,11.04,11.04,11.0,11.0,37600.0,9.9376,9.9376,9.9016,9.9016,37600.0
2012-03-15 13:30:00,11.01,11.09,11.0,11.08,117600.0,9.9106,9.9826,9.9016,9.9736,117600.0
2012-03-15 14:00:00,11.08,11.1,11.06,11.1,19800.0,9.9736,9.9916,9.9556,9.9916,19800.0
2012-03-15 14:30:00,11.1,11.1,11.07,11.1,13600.0,9.9916,9.9916,9.9646,9.9916,13600.0
2012-03-15 15:00:00,11.1,11.12,11.07,11.12,42600.0,9.9916,10.0096,9.9646,10.0096,42600.0
2012-03-15 15:30:00,11.13,11.15,11.07,11.15,353600.0,10.0186,10.0366,9.9646,10.0366,353600.0
2012-03-16 09:30:00,11.12,11.17,11.08,11.15,200200.0,10.0096,10.0546,9.9736,10.0366,200200.0
2012-03-16 10:00:00,11.15,11.17,11.1,11.12,25000.0,10.0366,10.0546,9.9916,10.0096,25000.0
2012-03-16 10:30:00,11.1,11.19,11.06,11.15,69800.0,9.9916,10.0726,9.9556,10.0366,69800.0
2012-03-16 11:00:00,11.16,11.18,11.15,11.17,11400.0,10.0456,10.0636,10.0366,10.0546,11400.0
2012-03-16 11:30:00,11.17,11.25,11.17,11.22,44200.0,10.0546,10.1266,10.0546,10.0996,44200.0
2012-03-16 12:00:00,11.22,11.22,11.17,11.18,11200.0,10.0996,10.0996,10.0546,10.0636,11200.0
2012-03-16 12:30:00,11.18,11.2,11.15,11.19,9800.0,10.0636,10.0816,10.0366,10.0726,9800.0
2012-03-16 13:00:00,11.19,11.2,11.18,11.19,8200.0,10.0726,10.0816,10.0636,10.0726,8200.0
2012-03-16 13:30:00,11.19,11.19,11.15,11.16,96400.0,10.0726,10.0726,10.0366,10.0456,96400.0
2012-03-16 14:00:00,11.15,11.19,11.15,11.15,9000.0,10.0366,10.0726,10.0366,10.0366,9000.0
2012-03-16 14:30:00,11.17,11.18,11.15,11.18,46000.0,10.0546,10.0636,10.0366,10.0636,46000.0
2012-03-16 15:00:00,11.18,11.18,11.15,11.17,26600.0,10.0636,10.0636,10.0366,10.0546,26600.0
2012-03-16 15:30:00,11.18,11.18,11.07,11.13,158800.0,10.0636,10.0636,9.9646,10.0186,158800.0
2012-03-19 09:30:00,11.55,11.62,11.24,11.25,123800.0,10.3967,10.4597,10.1176,10.1266,123800.0
2012-03-19 10:00:00,11.24,11.25,11.18,11.25,59800.0,10.1176,10.1266,10.0636,10.1266,59800.0
2012-03-19 10:30:00,11.25,11.3,11.24,11.26,21600.0,10.1266,10.1716,10.1176,10.1356,21600.0
2012-03-19 11:00:00,11.25,11.4,11.24,11.38,32600.0,10.1266,10.2616,10.1176,10.2436,32600.0
2012-03-19 11:30:00,11.37,11.43,11.33,11.4,40800.0,10.2346,10.2887,10.1986,10.2616,40800.0
2012-03-19 12:00:00,11.4,11.4,11.35,11.35,17400.0,10.2616,10.2616,10.2166,10.2166,17400.0
2012-03-19 12:30:00,11.35,11.4,11.29,11.3,44200.0,10.2166,10.2616,10.1626,10.1716,44200.0
2012-03-19 13:00:00,11.29,11.4,11.29,11.4,80400.0,10.1626,10.2616,10.1626,10.2616,80400.0
2012-03-19 13:30:00,11.4,11.41,11.38,11.4,113400.0,10.2616,10.2706,10.2436,10.2616,113400.0
2012-03-19 14:00:00,11.43,11.55,11.42,11.53,117400.0,10.2887,10.3967,10.2796,10.3787,117400.0
2012-03-19 14:30:00,11.53,11.58,11.52,11.55,16800.0,10.3787,10.4237,10.3697,10.3967,16800.0
2012-03-19 15:00:00,11.55,11.6,11.47,11.58,927000.0,10.3967,10.4417,10.3247,10.4237,927000.0
2012-03-19 15:30:00,11.57,11.6,11.56,11.57,89000.0,10.4147,10.4417,10.4057,10.4147,89000.0
2012-03-20 09:30:00,11.52,11.56,11.42,11.49,19400.0,10.3697,10.4057,10.2796,10.3427,19400.0
2012-03-20 10:00:00,11.52,11.55,11.52,11.52,11600.0,10.3697,10.3967,10.3697,10.3697,11600.0
2012-03-20 10:30:00,11.53,11.54,11.51,11.53,9400.0,10.3787,10.3877,10.3607,10.3787,9400.0
2012-03-20 11:00:00,11.53,11.54,11.49,11.49,8400.0,10.3787,10.3877,10.3427,10.3427,8400.0
2012-03-20 11:30:00,11.51,11.53,11.47,11.52,18200.0,10.3607,10.3787,10.3247,10.3697,18200.0
2012-03-20 12:00:00,11.53,11.54,11.52,11.53,7000.0,10.3787,10.3877,10.3697,10.3787,7000.0
2012-03-20 12:30:00,11.53,11.53,11.47,11.47,11200.0,10.3787,10.3787,10.3247,10.3247,11200.0
2012-03-20 13:00:00,11.47,11.53,11.47,11.5,6400.0,10.3247,10.3787,10.3247,10.3517,6400.0
2012-03-20 13:30:00,11.49,11.5,11.47,11.5,3400.0,10.3427,10.3517,10.3247,10.3517,3400.0
2012-03-20 14:00:00,11.5,11.57,11.49,11.56,27000.0,10.3517,10.4147,10.3427,10.4057,27000.0
2012-03-20 14:30:00,11.57,11.63,11.54,11.61,58200.0,10.4147,10.4687,10.3877,10.4507,58200.0
2012-03-20 15:00:00,11.63,11.63,11.54,11.54,22200.0,10.4687,10.4687,10.3877,10.3877,22200.0
2012-03-20 15:30:00,11.53,11.54,11.47,11.49,28200.0,10.3787,10.3877,10.3247,10.3427,28200.0
2012-03-21 09:30:00,11.47,11.54,11.47,11.53,6800.0,10.3247,10.3877,10.3247,10.3787,6800.0
2012-03-21 10:00:00,11.49,11.54,11.49,11.52,8200.0,10.3427,10.3877,10.3427,10.3697,8200.0
2012-03-21 10:30:00,11.52,11.53,11.49,11.5,8800.0,10.3697,10.3787,10.3427,10.3517,8800.0
2012-03-21 11:00:00,11.49,11.53,11.48,11.52,4400.0,10.3427,10.3787,10.3337,10.3697,4400.0
2012-03-21 11:30:00,11.51,11.53,11.49,11.51,8400.0,10.3607,10.3787,10.3427,10.3607,8400.0
2012-03-21 12:00:00,11.5,11.52,11.5,11.52,3200.0,10.3517,10.3697,10.3517,10.3697,3200.0
2012-03-21 12:30:00,11.52,11.56,11.52,11.55,8000.0,10.3697,10.4057,10.3697,10.3967,8000.0
2012-03-21 13:00:00,11.53,11.53,11.49,11.53,8800.0,10.3787,10.3787,10.3427,10.3787,8800.0
2012-03-21 13:30:00,11.53,11.53,11.47,11.52,41000.0,10.3787,10.3787,10.3247,10.3697,41000.0
2012-03-21 14:00:00,11.53,11.57,11.5,11.51,19200.0,10.3787,10.4147,10.3517,10.3607,19200.0
2012-03-21 14:30:00,11.53,11.53,11.47,11.49,7600.0,10.3787,10.3787,10.3247,10.3427,7600.0
2012-03-21 15:00:00,11.49,11.51,11.48,11.49,8400.0,10.3427,10.3607,10.3337,10.3427,8400.0
2012-03-21 15:30:00,11.49,11.49,11.47,11.49,37600.0,10.3427,10.3427,10.3247,10.3427,37600.0
2012-03-22 09:30:00,11.4,11.47,11.35,11.39,21600.0,10.2616,10.3247,10.2166,10.2526,21600.0
2012-03-22 10:00:00,11.4,11.45,11.4,11.45,14600.0,10.2616,10.3067,10.2616,10.3067,14600.0
2012-03-22 10:30:00,11.43,11.47,11.4,11.44,36200.0,10.2887,10.3247,10.2616,10.2977,36200.0
2012-03-22 11:00:00,11.45,11.52,11.38,11.44,51400.0,10.3067,10.3697,10.2436,10.2977,51400.0
2012-03-22 11:30:00,11.44,11.47,11.4,11.4,32800.0,10.2977,10.3247,10.2616,10.2616,32800.0
2012-03-22 12:00:00,11.38,11.45,11.38,11.41,48600.0,10.2436,10.3067,10.2436,10.2706,48600.0
2012-03-22 12:30:00,11.42,11.46,11.42,11.46,2600.0,10.2796,10.3157,10.2796,10.3157,2600.0
2012-03-22 13:00:00,11.46,11.46,11.43,11.45,2600.0,10.3157,10.3157,10.2887,10.3067,2600.0
2012-03-22 13:30:00,11.45,11.52,11.45,11.49,5400.0,10.3067,10.3697,10.3067,10.3427,5400.0
2012-03-22 14:00:00,11.47,11.53,11.47,11.53,13600.0,10.3247,10.3787,10.3247,10.3787,13600.0
2012-03-22 14:30:00,11.53,11.55,11.53,11.54,2600.0,10.3787,10.3967,10.3787,10.3877,2600.0
2012-03-22 15:00:00,11.53,11.54,11.5,11.53,25800.0,10.3787,10.3877,10.3517,10.3787,25800.0
2012-03-22 15:30:00,11.53,11.56,11.52,11.56,60600.0,10.3787,10.4057,10.3697,10.4057,60600.0
2012-03-23 09:30:00,11.61,11.61,11.49,11.53,12400.0,10.4507,10.4507,10.3427,10.3787,12400.0
2012-03-23 10:00:00,11.51,11.51,11.45,11.48,9600.0,10.3607,10.3607,10.3067,10.3337,9600.0
2012-03-23 10:30:00,11.47,11.5,11.47,11.5,7800.0,10.3247,10.3517,10.3247,10.3517,7800.0
2012-03-23 11:00:00,11.49,11.52,11.49,11.52,10200.0,10.3427,10.3697,10.3427,10.3697,10200.0
2012-03-23 11:30:00,11.52,11.52,11.47,11.47,4400.0,10.3697,10.3697,10.3247,10.3247,4400.0
2012-03-23 12:00:00,11.49,11.49,11.43,11.46,8800.0,10.3427,10.3427,10.2887,10.3157,8800.0
2012-03-23 12:30:00,11.46,11.49,11.45,11.49,6800.0,10.3157,10.3427,10.3067,10.3427,6800.0
2012-03-23 13:00:00,11.47,11.5,11.47,11.49,6400.0,10.3247,10.3517,10.3247,10.3427,6400.0
2012-03-23 13:30:00,11.5,11.5,11.46,11.5,11600.0,10.3517,10.3517,10.3157,10.3517,11600.0
2012-03-23 14:00:00,11.5,11.5,11.49,11.5,9000.0,10.3517,10.3517,10.3427,10.3517,9000.0
2012-03-23 14:30:00,11.49,11.52,11.47,11.51,10400.0,10.3427,10.3697,10.3247,10.3607,10400.0
2012-03-23 15:00:00,11.53,11.56,11.51,11.51,5600.0,10.3787,10.4057,10.3607,10.3607,5600.0
2012-03-23 15:30:00,11.51,11.56,11.51,11.55,41800.0,10.3607,10.4057,10.3607,10.3967,41800.0
2012-03-26 09:30:00,11.65,11.71,11.56,11.71,17000.0,10.4867,10.5407,10.4057,10.5407,17000.0
2012-03-26 10:00:00,11.7,11.79,11.67,11.79,14000.0,10.5317,10.6127,10.5047,10.6127,14000.0
2012-03-26 10:30:00,11.76,11.78,11.74,11.74,9800.0,10.5857,10.6037,10.5677,10.5677,9800.0
2012-03-26 11:00:00,11.74,11.77,11.72,11.72,12800.0,10.5677,10.5947,10.5497,10.5497,12800.0
2012-03-26 11:30:00,11.72,11.72,11.71,11.72,6400.0,10.5497,10.5497,10.5407,10.5497,6400.0
2012-03-26 12:00:00,11.72,11.81,11.72,11.76,30600.0,10.5497,10.6307,10.5497,10.5857,30600.0
2012-03-26 12:30:00,11.75,11.75,11.62,11.66,25600.0,10.5767,10.5767,10.4597,10.4957,25600.0
2012-03-26 13:00:00,11.67,11.67,11.59,11.6,30600.0,10.5047,10.5047,10.4327,10.4417,30600.0
2012-03-26 13:30:00,11.6,11.63,11.53,11.61,53800.0,10.4417,10.4687,10.3787,10.4507,53800.0
2012-03-26 14:00:00,11.61,11.61,11.48,11.53,27400.0,10.4507,10.4507,10.3337,10.3787,27400.0
2012-03-26 14:30:00,11.52,11.56,11.5,11.56,5600.0,10.3697,10.4057,10.3517,10.4057,5600.0
2012-03-26 15:00:00,11.55,11.63,11.55,11.62,16400.0,10.3967,10.4687,10.3967,10.4597,16400.0
2012-03-26 15:30:00,11.63,11.63,11.55,11.61,30400.0,10.4687,10.4687,10.3967,10.4507,30400.0
2012-03-27 09:30:00,11.6,11.65,11.57,11.59,16000.0,10.4417,10.4867,10.4147,10.4327,16000.0
2012-03-27 10:00:00,11.6,11.6,11.48,11.49,16600.0,10.4417,10.4417,10.3337,10.3427,16600.0
2012-03-27 10:30:00,11.5,11.54,11.5,11.5,7800.0,10.3517,10.3877,10.3517,10.3517,7800.0
2012-03-27 11:00:00,11.5,11.61,11.5,11.58,27000.0,10.3517,10.4507,10.3517,10.4237,27000.0
2012-03-27 11:30:00,11.58,11.6,11.58,11.59,8200.0,10.4237,10.4417,10.4237,10.4327,8200.0
2012-03-27 12:00:00,11.6,11.61,11.59,11.59,3800.0,10.4417,10.4507,10.4327,10.4327,3800.0
2012-03-27 12:30:00,11.58,11.61,11.58,11.6,7200.0,10.4237,10.4507,10.4237,10.4417,7200.0
2012-03-27 13:00:00,11.6,11.63,11.6,11.63,2200.0,10.4417,10.4687,10.4417,10.4687,2200.0
2012-03-27 13:30:00,11.62,11.67,11.61,11.65,7800.0,10.4597,10.5047,10.4507,10.4867,7800.0
2012-03-27 14:00:00,11.66,11.66,11.61,11.65,9000.0,10.4957,10.4957,10.4507,10.4867,9000.0
2012-03-27 14:30:00,11.66,11.71,11.66,11.67,16200.0,10.4957,10.5407,10.4957,10.5047,16200.0
2012-03-27 15:00:00,11.66,11.67,11.59,11.62,21600.0,10.4957,10.5047,10.4327,10.4597,21600.0
2012-03-27 15:30:00,11.63,11.65,11.62,11.62,26600.0,10.4687,10.4867,10.4597,10.4597,26600.0
2012-03-28 09:30:00,11.62,11.63,11.53,11.59,27000.0,10.4597,10.4687,10.3787,10.4327,27000.0
2012-03-28 10:00:00,11.58,11.6,11.56,11.6,5800.0,10.4237,10.4417,10.4057,10.4417,5800.0
2012-03-28 10:30:00,11.61,11.61,11.52,11.53,21000.0,10.4507,10.4507,10.3697,10.3787,21000.0
2012-03-28 11:00:00,11.53,11.58,11.52,11.57,2600.0,10.3787,10.4237,10.3697,10.4147,2600.0
2012-03-28 11:30:00,11.54,11.55,11.47,11.53,7800.0,10.3877,10.3967,10.3247,10.3787,7800.0
2012-03-28 12:00:00,11.51,11.52,11.49,11.51,5800.0,10.3607,10.3697,10.3427,10.3607,5800.0
2012-03-28 12:30:00,11.49,11.54,11.49,11.54,14600.0,10.3427,10.3877,10.3427,10.3877,14600.0
2012-03-28 13:00:00,11.54,11.54,11.5,11.51,2200.0,10.3877,10.3877,10.3517,10.3607,2200.0
2012-03-28 13:30:00,11.49,11.54,11.49,11.54,5000.0,10.3427,10.3877,10.3427,10.3877,5000.0
2012-03-28 14:00:00,11.54,11.54,11.51,11.54,19200.0,10.3877,10.3877,10.3607,10.3877,19200.0
2012-03-28 14:30:00,11.53,11.58,11.53,11.55,11200.0,10.3787,10.4237,10.3787,10.3967,11200.0
2012-03-28 15:00:00,11.57,11.64,11.57,11.63,25000.0,10.4147,10.4777,10.4147,10.4687,25000.0
2012-03-28 15:30:00,11.63,11.75,11.63,11.74,101000.0,10.4687,10.5767,10.4687,10.5677,101000.0
2012-03-29 09:30:00,11.64,11.69,11.61,11.66,11000.0,10.4777,10.5227,10.4507,10.4957,11000.0
2012-03-29 10:00:00,11.64,11.68,11.64,11.65,11400.0,10.4777,10.5137,10.4777,10.4867,11400.0
2012-03-29 10:30:00,11.65,11.67,11.62,11.65,20400.0,10.4867,10.5047,10.4597,10.4867,20400.0
2012-03-29 11:00:00,11.65,11.65,11.61,11.61,10200.0,10.4867,10.4867,10.4507,10.4507,10200.0
2012-03-29 11:30:00,11.59,11.62,11.57,11.62,8800.0,10.4327,10.4597,10.4147,10.4597,8800.0
2012-03-29 12:00:00,11.63,11.63,11.54,11.54,6400.0,10.4687,10.4687,10.3877,10.3877,6400.0
2012-03-29 12:30:00,11.54,11.59,11.53,11.59,6000.0,10.3877,10.4327,10.3787,10.4327,6000.0
2012-03-29 13:00:00,11.62,11.62,11.56,11.56,3200.0,10.4597,10.4597,10.4057,10.4057,3200.0
2012-03-29 13:30:00,11.56,11.59,11.56,11.58,5800.0,10.4057,10.4327,10.4057,10.4237,5800.0
2012-03-29 14:00:00,11.6,11.62,11.6,11.6,3800.0,10.4417,10.4597,10.4417,10.4417,3800.0
2012-03-29 14:30:00,11.62,11.62,11.59,11.61,6200.0,10.4597,10.4597,10.4327,10.4507,6200.0
2012-03-29 15:00:00,11.61,11.63,11.6,11.6,8000.0,10.4507,10.4687,10.4417,10.4417,8000.0
2012-03-29 15:30:00,11.61,11.65,11.61,11.64,26400.0,10.4507,10.4867,10.4507,10.4777,26400.0
2012-03-30 09:30:00,11.73,11.74,11.61,11.67,6200.0,10.5587,10.5677,10.4507,10.5047,6200.0
2012-03-30 10:00:00,11.66,11.74,11.66,11.67,48000.0,10.4957,10.5677,10.4957,10.5047,48000.0
2012-03-30 10:30:00,11.65,11.68,11.56,11.65,33400.0,10.4867,10.5137,10.4057,10.4867,33400.0
2012-03-30 11:00:00,11.67,11.74,11.67,11.74,2800.0,10.5047,10.5677,10.5047,10.5677,2800.0
2012-03-30 11:30:00,11.74,11.75,11.72,11.74,6400.0,10.5677,10.5767,10.5497,10.5677,6400.0
2012-03-30 12:00:00,11.72,11.72,11.67,11.67,3200.0,10.5497,10.5497,10.5047,10.5047,3200.0
2012-03-30 12:30:00,11.66,11.69,11.65,11.66,2600.0,10.4957,10.5227,10.4867,10.4957,2600.0
2012-03-30 13:00:00,11.65,11.71,11.65,11.7,3400.0,10.4867,10.5407,10.4867,10.5317,3400.0
2012-03-30 13:30:00,11.69,11.71,11.68,11.71,4600.0,10.5227,10.5407,10.5137,10.5407,4600.0
2012-03-30 14:00:00,11.71,11.75,11.69,11.75,11000.0,10.5407,10.5767,10.5227,10.5767,11000.0
2012-03-30 14:30:00,11.74,11.74,11.69,11.69,16000.0,10.5677,10.5677,10.5227,10.5227,16000.0
2012-03-30 15:00:00,11.71,11.72,11.68,11.69,13600.0,10.5407,10.5497,10.5137,10.5227,13600.0
2012-03-30 15:30:00,11.71,11.72,11.67,11.67,22200.0,10.5407,10.5497,10.5047,10.5047,22200.0
2012-04-02 09:30:00,11.6,11.65,11.59,11.62,23200.0,10.4417,10.4867,10.4327,10.4597,23200.0
2012-04-02 10:00:00,11.63,11.78,11.63,11.75,14000.0,10.4687,10.6037,10.4687,10.5767,14000.0
2012-04-02 10:30:00,11.76,11.86,11.76,11.83,37600.0,10.5857,10.6757,10.5857,10.6487,37600.0
2012-04-02 11:00:00,11.83,11.84,11.76,11.77,10000.0,10.6487,10.6577,10.5857,10.5947,10000.0
2012-04-02 11:30:00,11.77,11.78,11.72,11.75,15200.0,10.5947,10.6037,10.5497,10.5767,15200.0
2012-04-02 12:00:00,11.75,11.77,11.74,11.77,8400.0,10.5767,10.5947,10.5677,10.5947,8400.0
2012-04-02 12:30:00,11.78,11.78,11.74,11.74,7200.0,10.6037,10.6037,10.5677,10.5677,7200.0
2012-04-02 13:00:00,11.75,11.76,11.71,11.76,8600.0,10.5767,10.5857,10.5407,10.5857,8600.0
2012-04-02 13:30:00,11.74,11.77,11.74,11.77,13400.0,10.5677,10.5947,10.5677,10.5947,13400.0
2012-04-02 14:00:00,11.77,11.79,11.74,11.76,12200.0,10.5947,10.6127,10.5677,10.5857,12200.0
2012-04-02 14:30:00,11.75,11.77,11.74,11.77,11400.0,10.5767,10.5947,10.5677,10.5947,11400.0
2012-04-02 15:00:00,11.77,11.79,11.73,11.74,14400.0,10.5947,10.6127,10.5587,10.5677,14400.0
2012-04-02 15:30:00,11.75,11.83,11.75,11.82,46600.0,10.5767,10.6487,10.5767,10.6397,46600.0
2012-04-03 09:30:00,11.81,11.81,11.68,11.69,21600.0,10.6307,10.6307,10.5137,10.5227,21600.0
2012-04-03 10:00:00,11.7,11.7,11.66,11.67,17400.0,10.5317,10.5317,10.4957,10.5047,17400.0
2012-04-03 10:30:00,11.7,11.72,11.69,11.71,4000.0,10.5317,10.5497,10.5227,10.5407,4000.0
2012-04-03 11:00:00,11.71,11.75,11.69,11.74,6800.0,10.5407,10.5767,10.5227,10.5677,6800.0
2012-04-03 11:30:00,11.72,11.78,11.72,11.76,12600.0,10.5497,10.6037,10.5497,10.5857,12600.0
2012-04-03 12:00:00,11.77,11.85,11.75,11.83,5000.0,10.5947,10.6667,10.5767,10.6487,5000.0
2012-04-03 12:30:00,11.84,11.84,11.76,11.76,4000.0,10.6577,10.6577,10.5857,10.5857,4000.0
2012-04-03 13:00:00,11.77,11.78,11.77,11.77,1600.0,10.5947,10.6037,10.5947,10.5947,1600.0
2012-04-03 13:30:00,11.78,11.78,11.77,11.78,3200.0,10.6037,10.6037,10.5947,10.6037,3200.0
2012-04-03 14:00:00,11.78,11.78,11.64,11.64,4600.0,10.6037,10.6037,10.4777,10.4777,4600.0
2012-04-03 14:30:00,11.62,11.65,11.6,11.6,3800.0,10.4597,10.4867,10.4417,10.4417,3800.0
2012-04-03 15:00:00,11.6,11.65,11.6,11.6,6000.0,10.4417,10.4867,10.4417,10.4417,6000.0
2012-04-03 15:30:00,11.61,11.65,11.59,11.65,14600.0,10.4507,10.4867,10.4327,10.4867,14600.0
2012-04-04 09:30:00,11.5,11.78,11.48,11.54,20400.0,10.3517,10.6037,10.3337,10.3877,20400.0
2012-04-04 10:00:00,11.52,11.52,11.47,11.47,1400.0,10.3697,10.3697,10.3247,10.3247,1400.0
2012-04-04 10:30:00,11.47,11.47,11.34,11.37,5000.0,10.3247,10.3247,10.2076,10.2346,5000.0
2012-04-04 11:00:00,11.4,11.4,11.35,11.37,3800.0,10.2616,10.2616,10.2166,10.2346,3800.0
2012-04-04 11:30:00,11.36,11.4,11.36,11.36,4000.0,10.2256,10.2616,10.2256,10.2256,4000.0
2012-04-04 12:00:00,11.37,11.37,11.34,11.36,4800.0,10.2346,10.2346,10.2076,10.2256,4800.0
2012-04-04 12:30:00,11.36,11.36,11.31,11.33,2400.0,10.2256,10.2256,10.1806,10.1986,2400.0
2012-04-04 13:00:00,11.34,11.34,11.31,11.33,3600.0,10.2076,10.2076,10.1806,10.1986,3600.0
2012-04-04 13:30:00,11.3,11.36,11.29,11.36,4000.0,10.1716,10.2256,10.1626,10.2256,4000.0
2012-04-04 14:00:00,11.36,11.36,11.3,11.3,6800.0,10.2256,10.2256,10.1716,10.1716,6800.0
2012-04-04 14:30:00,11.31,11.31,11.3,11.31,1200.0,10.1806,10.1806,10.1716,10.1806,1200.0
2012-04-04 15:00:00,11.31,11.4,11.3,11.39,10000.0,10.1806,10.2616,10.1716,10.2526,10000.0
2012-04-04 15:30:00,11.4,11.53,11.4,11.44,49200.0,10.2616,10.3787,10.2616,10.2977,49200.0
2012-04-05 09:30:00,11.37,11.37,11.21,11.26,44800.0,10.2346,10.2346,10.0906,10.1356,44800.0
2012-04-05 10:00:00,11.26,11.3,11.23,11.3,45200.0,10.1356,10.1716,10.1086,10.1716,45200.0
2012-04-05 10:30:00,11.28,11.36,11.28,11.35,8200.0,10.1536,10.2256,10.1536,10.2166,8200.0
2012-04-05 11:00:00,11.38,11.4,11.33,11.35,6200.0,10.2436,10.2616,10.1986,10.2166,6200.0
2012-04-05 11:30:00,11.34,11.42,11.3,11.4,15400.0,10.2076,10.2796,10.1716,10.2616,15400.0
2012-04-05 12:00:00,11.43,11.47,11.42,11.43,4000.0,10.2887,10.3247,10.2796,10.2887,4000.0
2012-04-05 12:30:00,11.45,11.47,11.43,11.47,6600.0,10.3067,10.3247,10.2887,10.3247,6600.0
2012-04-05 13:00:00,11.48,11.5,11.47,11.48,2600.0,10.3337,10.3517,10.3247,10.3337,2600.0
2012-04-05 13:30:00,11.47,11.49,11.47,11.47,4400.0,10.3247,10.3427,10.3247,10.3247,4400.0
2012-04-05 14:00:00,11.52,11.52,11.47,11.49,6200.0,10.3697,10.3697,10.3247,10.3427,6200.0
2012-04-05 14:30:00,11.48,11.48,11.45,11.45,1200.0,10.3337,10.3337,10.3067,10.3067,1200.0
2012-04-05 15:00:00,11.47,11.47,11.43,11.45,3600.0,10.3247,10.3247,10.2887,10.3067,3600.0
2012-04-05 15:30:00,11.45,11.56,11.45,11.52,30200.0,10.3067,10.4057,10.3067,10.3697,30200.0
2012-04-09 09:30:00,11.35,11.4,11.11,11.35,32800.0,10.2166,10.2616,10.0006,10.2166,32800.0
2012-04-09 10:00:00,11.33,11.4,11.31,11.34,9400.0,10.1986,10.2616,10.1806,10.2076,9400.0
2012-04-09 10:30:00,11.36,11.38,11.35,11.37,3800.0,10.2256,10.2436,10.2166,10.2346,3800.0
2012-04-09 11:00:00,11.35,11.38,11.31,11.33,13400.0,10.2166,10.2436,10.1806,10.1986,13400.0
2012-04-09 11:30:00,11.31,11.36,11.31,11.35,1000.0,10.1806,10.2256,10.1806,10.2166,1000.0
2012-04-09 12:00:00,11.35,11.38,11.35,11.38,1800.0,10.2166,10.2436,10.2166,10.2436,1800.0
2012-04-09 12:30:00,11.38,11.39,11.35,11.35,10000.0,10.2436,10.2526,10.2166,10.2166,10000.0
2012-04-09 13:00:00,11.36,11.36,11.35,11.35,2400.0,10.2256,10.2256,10.2166,10.2166,2400.0
2012-04-09 13:30:00,11.35,11.36,11.35,11.36,12400.0,10.2166,10.2256,10.2166,10.2256,12400.0
2012-04-09 14:00:00,11.37,11.37,11.34,11.35,5200.0,10.2346,10.2346,10.2076,10.2166,5200.0
2012-04-09 14:30:00,11.34,11.43,11.34,11.4,9400.0,10.2076,10.2887,10.2076,10.2616,9400.0
2012-04-09 15:00:00,11.4,11.4,11.35,11.35,9800.0,10.2616,10.2616,10.2166,10.2166,9800.0
2012-04-09 15:30:00,11.35,11.37,11.3,11.35,30400.0,10.2166,10.2346,10.1716,10.2166,30400.0
2012-04-10 09:30:00,11.35,11.43,11.35,11.38,24400.0,10.2166,10.2887,10.2166,10.2436,24400.0
2012-04-10 10:00:00,11.37,11.38,11.34,11.36,48000.0,10.2346,10.2436,10.2076,10.2256,48000.0
2012-04-10 10:30:00,11.35,11.38,11.34,11.34,130400.0,10.2166,10.2436,10.2076,10.2076,130400.0
2012-04-10 11:00:00,11.36,11.37,11.33,11.36,26000.0,10.2256,10.2346,10.1986,10.2256,26000.0
2012-04-10 11:30:00,11.36,11.37,11.32,11.35,16800.0,10.2256,10.2346,10.1896,10.2166,16800.0
2012-04-10 12:00:00,11.35,11.36,11.33,11.34,54800.0,10.2166,10.2256,10.1986,10.2076,54800.0
2012-04-10 12:30:00,11.33,11.36,11.33,11.36,181600.0,10.1986,10.2256,10.1986,10.2256,181600.0
2012-04-10 13:00:00,11.36,11.36,11.35,11.35,113600.0,10.2256,10.2256,10.2166,10.2166,113600.0
2012-04-10 13:30:00,11.36,11.36,11.35,11.35,30600.0,10.2256,10.2256,10.2166,10.2166,30600.0
2012-04-10 14:00:00,11.35,11.36,11.31,11.35,54600.0,10.2166,10.2256,10.1806,10.2166,54600.0
2012-04-10 14:30:00,11.35,11.36,11.33,11.34,42600.0,10.2166,10.2256,10.1986,10.2076,42600.0
2012-04-10 15:00:00,11.34,11.35,11.32,11.34,37600.0,10.2076,10.2166,10.1896,10.2076,37600.0
2012-04-10 15:30:00,11.34,11.38,11.32,11.37,171000.0,10.2076,10.2436,10.1896,10.2346,171000.0
2012-04-11 09:30:00,11.46,11.47,11.31,11.35,19600.0,10.3157,10.3247,10.1806,10.2166,19600.0
2012-04-11 10:00:00,11.37,11.43,11.37,11.41,3600.0,10.2346,10.2887,10.2346,10.2706,3600.0
2012-04-11 10:30:00,11.43,11.44,11.4,11.42,5000.0,10.2887,10.2977,10.2616,10.2796,5000.0
2012-04-11 11:00:00,11.41,11.41,11.36,11.38,10400.0,10.2706,10.2706,10.2256,10.2436,10400.0
2012-04-11 11:30:00,11.37,11.37,11.34,11.34,3400.0,10.2346,10.2346,10.2076,10.2076,3400.0
2012-04-11 12:00:00,11.36,11.36,11.34,11.35,2200.0,10.2256,10.2256,10.2076,10.2166,2200.0
2012-04-11 12:30:00,11.35,11.37,11.34,11.35,3800.0,10.2166,10.2346,10.2076,10.2166,3800.0
2012-04-11 13:00:00,11.36,11.36,11.36,11.36,1000.0,10.2256,10.2256,10.2256,10.2256,1000.0
2012-04-11 13:30:00,11.36,11.37,11.36,11.36,3400.0,10.2256,10.2346,10.2256,10.2256,3400.0
2012-04-11 14:00:00,11.36,11.36,11.33,11.33,2000.0,10.2256,10.2256,10.1986,10.1986,2000.0
2012-04-11 14:30:00,11.32,11.32,11.3,11.32,9000.0,10.1896,10.1896,10.1716,10.1896,9000.0
2012-04-11 15:00:00,11.32,11.36,11.31,11.36,8000.0,10.1896,10.2256,10.1806,10.2256,8000.0
2012-04-11 15:30:00,11.37,11.47,11.35,11.47,47600.0,10.2346,10.3247,10.2166,10.3247,47600.0
2012-04-12 09:30:00,11.46,11.51,11.46,11.47,2600.0,10.3157,10.3607,10.3157,10.3247,2600.0
2012-04-12 10:00:00,11.47,11.49,11.43,11.47,11600.0,10.3247,10.3427,10.2887,10.3247,11600.0
2012-04-12 10:30:00,11.47,11.53,11.47,11.53,5400.0,10.3247,10.3787,10.3247,10.3787,5400.0
2012-04-12 11:00:00,11.53,11.55,11.52,11.55,3600.0,10.3787,10.3967,10.3697,10.3967,3600.0
2012-04-12 11:30:00,11.55,11.55,11.52,11.53,4200.0,10.3967,10.3967,10.3697,10.3787,4200.0
2012-04-12 12:00:00,11.54,11.56,11.49,11.54,6200.0,10.3877,10.4057,10.3427,10.3877,6200.0
2012-04-12 12:30:00,11.54,11.56,11.54,11.55,4200.0,10.3877,10.4057,10.3877,10.3967,4200.0
2012-04-12 13:00:00,11.55,11.61,11.54,11.6,12600.0,10.3967,10.4507,10.3877,10.4417,12600.0
2012-04-12 13:30:00,11.59,11.62,11.54,11.55,28200.0,10.4327,10.4597,10.3877,10.3967,28200.0
2012-04-12 14:00:00,11.56,11.58,11.55,11.58,3400.0,10.4057,10.4237,10.3967,10.4237,3400.0
2012-04-12 14:30:00,11.56,11.58,11.56,11.56,8000.0,10.4057,10.4237,10.4057,10.4057,8000.0
2012-04-12 15:00:00,11.56,11.56,11.55,11.55,7800.0,10.4057,10.4057,10.3967,10.3967,7800.0
2012-04-12 15:30:00,11.55,11.6,11.54,11.55,29200.0,10.3967,10.4417,10.3877,10.3967,29200.0
2012-04-13 09:30:00,11.49,11.54,11.49,11.49,7200.0,10.3427,10.3877,10.3427,10.3427,7200.0
2012-04-13 10:00:00,11.47,11.47,11.45,11.45,4600.0,10.3247,10.3247,10.3067,10.3067,4600.0
2012-04-13 10:30:00,11.45,11.45,11.38,11.4,4600.0,10.3067,10.3067,10.2436,10.2616,4600.0
2012-04-13 11:00:00,11.41,11.42,11.4,11.4,3400.0,10.2706,10.2796,10.2616,10.2616,3400.0
2012-04-13 11:30:00,11.41,11.43,11.4,11.4,2600.0,10.2706,10.2887,10.2616,10.2616,2600.0
2012-04-13 12:00:00,11.41,11.41,11.4,11.4,2000.0,10.2706,10.2706,10.2616,10.2616,2000.0
2012-04-13 12:30:00,11.38,11.39,11.38,11.38,3800.0,10.2436,10.2526,10.2436,10.2436,3800.0
2012-04-13 13:00:00,11.38,11.4,11.37,11.4,3200.0,10.2436,10.2616,10.2346,10.2616,3200.0
2012-04-13 13:30:00,11.4,11.41,11.36,11.37,24600.0,10.2616,10.2706,10.2256,10.2346,24600.0
2012-04-13 14:00:00,11.37,11.4,11.34,11.36,9600.0,10.2346,10.2616,10.2076,10.2256,9600.0
2012-04-13 14:30:00,11.36,11.36,11.33,11.34,5200.0,10.2256,10.2256,10.1986,10.2076,5200.0
2012-04-13 15:00:00,11.33,11.36,11.33,11.36,7800.0,10.1986,10.2256,10.1986,10.2256,7800.0
2012-04-13 15:30:00,11.36,11.36,11.3,11.3,23600.0,10.2256,10.2256,10.1716,10.1716,23600.0
2012-04-16 09:30:00,11.36,11.36,11.29,11.3,48000.0,10.2256,10.2256,10.1626,10.1716,48000.0
2012-04-16 10:00:00,11.3,11.31,11.22,11.31,27600.0,10.1716,10.1806,10.0996,10.1806,27600.0
2012-04-16 10:30:00,11.3,11.37,11.3,11.37,12600.0,10.1716,10.2346,10.1716,10.2346,12600.0
2012-04-16 11:00:00,11.36,11.37,11.36,11.37,800.0,10.2256,10.2346,10.2256,10.2346,800.0
2012-04-16 11:30:00,11.38,11.38,11.35,11.35,2600.0,10.2436,10.2436,10.2166,10.2166,2600.0
2012-04-16 12:00:00,11.33,11.36,11.33,11.35,1800.0,10.1986,10.2256,10.1986,10.2166,1800.0
2012-04-16 12:30:00,11.36,11.41,11.31,11.41,14200.0,10.2256,10.2706,10.1806,10.2706,14200.0
2012-04-16 13:00:00,11.4,11.43,11.4,11.4,2400.0,10.2616,10.2887,10.2616,10.2616,2400.0
2012-04-16 13:30:00,11.4,11.45,11.37,11.44,10600.0,10.2616,10.3067,10.2346,10.2977,10600.0
2012-04-16 14:00:00,11.44,11.44,11.39,11.39,2200.0,10.2977,10.2977,10.2526,10.2526,2200.0
2012-04-16 14:30:00,11.4,11.42,11.37,11.38,6000.0,10.2616,10.2796,10.2346,10.2436,6000.0
2012-04-16 15:00:00,11.39,11.4,11.36,11.37,5200.0,10.2526,10.2616,10.2256,10.2346,5200.0
2012-04-16 15:30:00,11.37,11.4,11.35,11.37,13200.0,10.2346,10.2616,10.2166,10.2346,13200.0
2012-04-17 09:30:00,11.45,11.45,11.41,11.45,8000.0,10.3067,10.3067,10.2706,10.3067,8000.0
2012-04-17 10:00:00,11.42,11.52,11.4,11.49,20600.0,10.2796,10.3697,10.2616,10.3427,20600.0
2012-04-17 10:30:00,11.51,11.52,11.5,11.51,2800.0,10.3607,10.3697,10.3517,10.3607,2800.0
2012-04-17 11:00:00,11.53,11.59,11.49,11.52,104000.0,10.3787,10.4327,10.3427,10.3697,104000.0
2012-04-17 11:30:00,11.53,11.56,11.51,11.56,3000.0,10.3787,10.4057,10.3607,10.4057,3000.0
2012-04-17 12:00:00,11.58,11.58,11.56,11.56,3000.0,10.4237,10.4237,10.4057,10.4057,3000.0
2012-04-17 12:30:00,11.56,11.58,11.56,11.58,3200.0,10.4057,10.4237,10.4057,10.4237,3200.0
2012-04-17 13:00:00,11.56,11.56,11.53,11.53,5600.0,10.4057,10.4057,10.3787,10.3787,5600.0
2012-04-17 13:30:00,11.53,11.56,11.52,11.54,4800.0,10.3787,10.4057,10.3697,10.3877,4800.0
2012-04-17 14:00:00,11.56,11.58,11.55,11.55,11000.0,10.4057,10.4237,10.3967,10.3967,11000.0
2012-04-17 14:30:00,11.56,11.59,11.52,11.52,4200.0,10.4057,10.4327,10.3697,10.3697,4200.0
2012-04-17 15:00:00,11.52,11.55,11.51,11.55,5800.0,10.3697,10.3967,10.3607,10.3967,5800.0
2012-04-17 15:30:00,11.55,11.57,11.45,11.45,27400.0,10.3967,10.4147,10.3067,10.3067,27400.0
2012-04-18 09:30:00,11.39,11.42,11.32,11.42,9400.0,10.2526,10.2796,10.1896,10.2796,9400.0
2012-04-18 10:00:00,11.43,11.43,11.36,11.38,5000.0,10.2887,10.2887,10.2256,10.2436,5000.0
2012-04-18 10:30:00,11.4,11.41,11.36,11.37,5200.0,10.2616,10.2706,10.2256,10.2346,5200.0
2012-04-18 11:00:00,11.37,11.4,11.35,11.37,69800.0,10.2346,10.2616,10.2166,10.2346,69800.0
2012-04-18 11:30:00,11.36,11.47,11.34,11.47,250600.0,10.2256,10.3247,10.2076,10.3247,250600.0
2012-04-18 12:00:00,11.46,11.46,11.4,11.4,2600.0,10.3157,10.3157,10.2616,10.2616,2600.0
2012-04-18 12:30:00,11.4,11.42,11.38,11.4,2800.0,10.2616,10.2796,10.2436,10.2616,2800.0
2012-04-18 13:00:00,11.4,11.4,11.31,11.33,8000.0,10.2616,10.2616,10.1806,10.1986,8000.0
2012-04-18 13:30:00,11.34,11.4,11.31,11.33,13200.0,10.2076,10.2616,10.1806,10.1986,13200.0
2012-04-18 14:00:00,11.33,11.4,11.32,11.38,6600.0,10.1986,10.2616,10.1896,10.2436,6600.0
2012-04-18 14:30:00,11.38,11.4,11.38,11.38,2800.0,10.2436,10.2616,10.2436,10.2436,2800.0
2012-04-18 15:00:00,11.4,11.4,11.36,11.36,8000.0,10.2616,10.2616,10.2256,10.2256,8000.0
2012-04-18 15:30:00,11.36,11.39,11.36,11.38,12600.0,10.2256,10.2526,10.2256,10.2436,12600.0
2012-04-19 09:30:00,11.36,11.44,11.31,11.43,4000.0,10.2256,10.2977,10.1806,10.2887,4000.0
2012-04-19 10:00:00,11.4,11.4,11.28,11.36,19800.0,10.2616,10.2616,10.1536,10.2256,19800.0
2012-04-19 10:30:00,11.36,11.48,11.36,11.45,21200.0,10.2256,10.3337,10.2256,10.3067,21200.0
2012-04-19 11:00:00,11.43,11.47,11.4,11.47,11400.0,10.2887,10.3247,10.2616,10.3247,11400.0
2012-04-19 11:30:00,11.45,11.55,11.44,11.53,39800.0,10.3067,10.3967,10.2977,10.3787,39800.0
2012-04-19 12:00:00,11.48,11.48,11.41,11.41,2600.0,10.3337,10.3337,10.2706,10.2706,2600.0
2012-04-19 12:30:00,11.41,11.43,11.4,11.4,23600.0,10.2706,10.2887,10.2616,10.2616,23600.0
2012-04-19 13:00:00,11.4,11.4,11.38,11.38,16200.0,10.2616,10.2616,10.2436,10.2436,16200.0
2012-04-19 13:30:00,11.39,11.4,11.37,11.38,3800.0,10.2526,10.2616,10.2346,10.2436,3800.0
2012-04-19 14:00:00,11.35,11.38,11.35,11.37,9200.0,10.2166,10.2436,10.2166,10.2346,9200.0
2012-04-19 14:30:00,11.35,11.35,11.31,11.31,7200.0,10.2166,10.2166,10.1806,10.1806,7200.0
2012-04-19 15:00:00,11.33,11.35,11.3,11.33,10800.0,10.1986,10.2166,10.1716,10.1986,10800.0
2012-04-19 15:30:00,11.34,11.4,11.33,11.37,23400.0,10.2076,10.2616,10.1986,10.2346,23400.0
2012-04-20 09:30:00,11.55,11.55,11.4,11.49,56800.0,10.3967,10.3967,10.2616,10.3427,56800.0
2012-04-20 10:00:00,11.51,11.52,11.48,11.5,11200.0,10.3607,10.3697,10.3337,10.3517,11200.0
2012-04-20 10:30:00,11.5,11.57,11.5,11.55,12600.0,10.3517,10.4147,10.3517,10.3967,12600.0
2012-04-20 11:00:00,11.54,11.62,11.53,11.61,34000.0,10.3877,10.4597,10.3787,10.4507,34000.0
2012-04-20 11:30:00,11.61,11.63,11.6,11.63,13200.0,10.4507,10.4687,10.4417,10.4687,13200.0
2012-04-20 12:00:00,11.64,11.66,11.63,11.63,15200.0,10.4777,10.4957,10.4687,10.4687,15200.0
2012-04-20 12:30:00,11.63,11.65,11.63,11.65,14000.0,10.4687,10.4867,10.4687,10.4867,14000.0
2012-04-20 13:00:00,11.64,11.65,11.63,11.64,7200.0,10.4777,10.4867,10.4687,10.4777,7200.0
2012-04-20 13:30:00,11.64,11.64,11.61,11.63,12800.0,10.4777,10.4777,10.4507,10.4687,12800.0
2012-04-20 14:00:00,11.63,11.65,11.63,11.65,6200.0,10.4687,10.4867,10.4687,10.4867,6200.0
2012-04-20 14:30:00,11.65,11.67,11.63,11.63,10600.0,10.4867,10.5047,10.4687,10.4687,10600.0
2012-04-20 15:00:00,11.63,11.64,11.59,11.63,19200.0,10.4687,10.4777,10.4327,10.4687,19200.0
2012-04-20 15:30:00,11.63,11.67,11.62,11.65,31200.0,10.4687,10.5047,10.4597,10.4867,31200.0
2012-04-23 09:30:00,11.47,11.52,11.06,11.51,43200.0,10.3247,10.3697,9.9556,10.3607,43200.0
2012-04-23 10:00:00,11.51,11.53,11.47,11.51,15000.0,10.3607,10.3787,10.3247,10.3607,15000.0
2012-04-23 10:30:00,11.5,11.51,11.46,11.51,17800.0,10.3517,10.3607,10.3157,10.3607,17800.0
2012-04-23 11:00:00,11.51,11.55,11.47,11.55,25400.0,10.3607,10.3967,10.3247,10.3967,25400.0
2012-04-23 11:30:00,11.55,11.56,11.54,11.56,8800.0,10.3967,10.4057,10.3877,10.4057,8800.0
2012-04-23 12:00:00,11.55,11.61,11.55,11.6,18600.0,10.3967,10.4507,10.3967,10.4417,18600.0
2012-04-23 12:30:00,11.59,11.59,11.55,11.55,9200.0,10.4327,10.4327,10.3967,10.3967,9200.0
2012-04-23 13:00:00,11.55,11.56,11.54,11.55,5400.0,10.3967,10.4057,10.3877,10.3967,5400.0
2012-04-23 13:30:00,11.56,11.59,11.51,11.55,12200.0,10.4057,10.4327,10.3607,10.3967,12200.0
2012-04-23 14:00:00,11.56,11.61,11.54,11.59,7800.0,10.4057,10.4507,10.3877,10.4327,7800.0
2012-04-23 14:30:00,11.59,11.62,11.55,11.6,19000.0,10.4327,10.4597,10.3967,10.4417,19000.0
2012-04-23 15:00:00,11.59,11.59,11.55,11.56,8800.0,10.4327,10.4327,10.3967,10.4057,8800.0
2012-04-23 15:30:00,11.56,11.56,11.55,11.56,38000.0,10.4057,10.4057,10.3967,10.4057,38000.0
2012-04-24 09:30:00,11.59,11.65,11.59,11.59,10400.0,10.4327,10.4867,10.4327,10.4327,10400.0
2012-04-24 10:00:00,11.59,11.67,11.59,11.63,32000.0,10.4327,10.5047,10.4327,10.4687,32000.0
2012-04-24 10:30:00,11.63,11.69,11.62,11.65,8800.0,10.4687,10.5227,10.4597,10.4867,8800.0
2012-04-24 11:00:00,11.64,11.72,11.63,11.7,11000.0,10.4777,10.5497,10.4687,10.5317,11000.0
2012-04-24 11:30:00,11.7,11.71,11.65,11.65,4600.0,10.5317,10.5407,10.4867,10.4867,4600.0
2012-04-24 12:00:00,11.65,11.65,11.63,11.64,5600.0,10.4867,10.4867,10.4687,10.4777,5600.0
2012-04-24 12:30:00,11.64,11.66,11.63,11.65,9400.0,10.4777,10.4957,10.4687,10.4867,9400.0
2012-04-24 13:00:00,11.65,11.65,11.64,11.64,5400.0,10.4867,10.4867,10.4777,10.4777,5400.0
2012-04-24 13:30:00,11.64,11.65,11.63,11.63,13800.0,10.4777,10.4867,10.4687,10.4687,13800.0
2012-04-24 14:00:00,11.63,11.64,11.63,11.64,17800.0,10.4687,10.4777,10.4687,10.4777,17800.0
2012-04-24 14:30:00,11.65,11.65,11.63,11.64,10800.0,10.4867,10.4867,10.4687,10.4777,10800.0
2012-04-24 15:00:00,11.63,11.65,11.63,11.65,7600.0,10.4687,10.4867,10.4687,10.4867,7600.0
2012-04-24 15:30:00,11.65,11.72,11.65,11.7,200400.0,10.4867,10.5497,10.4867,10.5317,200400.0
2012-04-25 09:30:00,11.83,12.02,11.8,11.99,21800.0,10.6487,10.8197,10.6217,10.7927,21800.0
2012-04-25 10:00:00,12.01,12.01,11.94,11.97,6000.0,10.8107,10.8107,10.7477,10.7747,6000.0
2012-04-25 10:30:00,11.97,11.97,11.91,11.91,4200.0,10.7747,10.7747,10.7207,10.7207,4200.0
2012-04-25 11:00:00,11.91,11.91,11.81,11.83,8400.0,10.7207,10.7207,10.6307,10.6487,8400.0
2012-04-25 11:30:00,11.84,11.86,11.81,11.81,3600.0,10.6577,10.6757,10.6307,10.6307,3600.0
2012-04-25 12:00:00,11.81,11.83,11.8,11.82,4000.0,10.6307,10.6487,10.6217,10.6397,4000.0
2012-04-25 12:30:00,11.81,11.81,11.78,11.79,6400.0,10.6307,10.6307,10.6037,10.6127,6400.0
2012-04-25 13:00:00,11.8,11.81,11.79,11.79,3400.0,10.6217,10.6307,10.6127,10.6127,3400.0
2012-04-25 13:30:00,11.79,11.8,11.79,11.8,1800.0,10.6127,10.6217,10.6127,10.6217,1800.0
2012-04-25 14:00:00,11.79,11.85,11.79,11.81,9600.0,10.6127,10.6667,10.6127,10.6307,9600.0
2012-04-25 14:30:00,11.81,11.9,11.8,11.9,25000.0,10.6307,10.7117,10.6217,10.7117,25000.0
2012-04-25 15:00:00,11.9,11.92,11.86,11.86,6800.0,10.7117,10.7297,10.6757,10.6757,6800.0
2012-04-25 15:30:00,11.85,11.97,11.84,11.9,44200.0,10.6667,10.7747,10.6577,10.7117,44200.0
2012-04-26 09:30:00,11.9,11.95,11.9,11.92,12600.0,10.7117,10.7567,10.7117,10.7297,12600.0
2012-04-26 10:00:00,11.92,11.95,11.92,11.92,8200.0,10.7297,10.7567,10.7297,10.7297,8200.0
2012-04-26 10:30:00,11.92,11.99,11.92,11.94,8000.0,10.7297,10.7927,10.7297,10.7477,8000.0
2012-04-26 11:00:00,11.94,12.03,11.94,12.02,10800.0,10.7477,10.8287,10.7477,10.8197,10800.0
2012-04-26 11:30:00,12.03,12.06,12.03,12.06,9600.0,10.8287,10.8557,10.8287,10.8557,9600.0
2012-04-26 12:00:00,12.05,12.09,12.05,12.08,21800.0,10.8467,10.8827,10.8467,10.8737,21800.0
2012-04-26 12:30:00,12.06,12.08,12.05,12.06,10000.0,10.8557,10.8737,10.8467,10.8557,10000.0
2012-04-26 13:00:00,12.06,12.08,12.05,12.08,91000.0,10.8557,10.8737,10.8467,10.8737,91000.0
2012-04-26 13:30:00,12.06,12.15,12.06,12.15,15200.0,10.8557,10.9368,10.8557,10.9368,15200.0
2012-04-26 14:00:00,12.16,12.22,12.16,12.22,7200.0,10.9458,10.9998,10.9458,10.9998,7200.0
2012-04-26 14:30:00,12.2,12.2,12.11,12.13,9800.0,10.9818,10.9818,10.9007,10.9188,9800.0
2012-04-26 15:00:00,12.13,12.2,12.13,12.14,38800.0,10.9188,10.9818,10.9188,10.9278,38800.0
2012-04-26 15:30:00,12.13,12.14,12.12,12.12,24200.0,10.9188,10.9278,10.9098,10.9098,24200.0
2012-04-27 09:30:00,12.13,12.16,12.0,12.01,29600.0,10.9188,10.9458,10.8017,10.8107,29600.0
2012-04-27 10:00:00,12.01,12.02,11.96,12.01,3400.0,10.8107,10.8197,10.7657,10.8107,3400.0
2012-04-27 10:30:00,12.01,12.06,12.01,12.04,10800.0,10.8107,10.8557,10.8107,10.8377,10800.0
2012-04-27 11:00:00,12.08,12.1,12.03,12.06,10800.0,10.8737,10.8917,10.8287,10.8557,10800.0
2012-04-27 11:30:00,12.06,12.08,12.06,12.07,2400.0,10.8557,10.8737,10.8557,10.8647,2400.0
2012-04-27 12:00:00,12.11,12.11,12.04,12.09,7600.0,10.9007,10.9007,10.8377,10.8827,7600.0
2012-04-27 12:30:00,12.09,12.12,12.09,12.09,800.0,10.8827,10.9098,10.8827,10.8827,800.0
2012-04-27 13:00:00,12.12,12.12,12.1,12.12,1200.0,10.9098,10.9098,10.8917,10.9098,1200.0
2012-04-27 13:30:00,12.13,12.19,12.06,12.12,38600.0,10.9188,10.9728,10.8557,10.9098,38600.0
2012-04-27 14:00:00,12.13,12.18,12.11,12.13,7000.0,10.9188,10.9638,10.9007,10.9188,7000.0
2012-04-27 14:30:00,12.12,12.13,12.09,12.11,13600.0,10.9098,10.9188,10.8827,10.9007,13600.0
2012-04-27 15:00:00,12.15,12.18,12.1,12.1,7600.0,10.9368,10.9638,10.8917,10.8917,7600.0
2012-04-27 15:30:00,12.12,12.15,12.07,12.09,60000.0,10.9098,10.9368,10.8647,10.8827,60000.0
2012-04-30 09:30:00,12.11,12.11,12.01,12.06,10600.0,10.9007,10.9007,10.8107,10.8557,10600.0
2012-04-30 10:00:00,12.05,12.08,12.01,12.05,42600.0,10.8467,10.8737,10.8107,10.8467,42600.0
2012-04-30 10:30:00,12.05,12.06,12.02,12.06,14000.0,10.8467,10.8557,10.8197,10.8557,14000.0
2012-04-30 11:00:00,12.04,12.08,12.03,12.04,17000.0,10.8377,10.8737,10.8287,10.8377,17000.0
2012-04-30 11:30:00,12.07,12.1,12.03,12.09,19400.0,10.8647,10.8917,10.8287,10.8827,19400.0
2012-04-30 12:00:00,12.11,12.13,12.07,12.08,32400.0,10.9007,10.9188,10.8647,10.8737,32400.0
2012-04-30 12:30:00,12.07,12.07,12.03,12.04,13000.0,10.8647,10.8647,10.8287,10.8377,13000.0
2012-04-30 13:00:00,12.04,12.06,12.02,12.04,9600.0,10.8377,10.8557,10.8197,10.8377,9600.0
2012-04-30 13:30:00,12.04,12.04,11.97,11.98,4000.0,10.8377,10.8377,10.7747,10.7837,4000.0
2012-04-30 14:00:00,11.99,12.0,11.97,11.99,4400.0,10.7927,10.8017,10.7747,10.7927,4400.0
2012-04-30 14:30:00,11.97,11.97,11.92,11.93,9800.0,10.7747,10.7747,10.7297,10.7387,9800.0
2012-04-30 15:00:00,11.94,11.99,11.93,11.99,56200.0,10.7477,10.7927,10.7387,10.7927,56200.0
2012-04-30 15:30:00,11.99,12.01,11.87,11.87,25000.0,10.7927,10.8107,10.6847,10.6847,25000.0
2012-05-01 09:30:00,11.87,11.99,11.74,11.88,8600.0,10.6847,10.7927,10.5677,10.6937,8600.0
2012-05-01 10:00:00,11.97,12.0,11.97,12.0,9200.0,10.7747,10.8017,10.7747,10.8017,9200.0
2012-05-01 10:30:00,12.0,12.04,11.99,12.03,9200.0,10.8017,10.8377,10.7927,10.8287,9200.0
2012-05-01 11:00:00,12.03,12.08,11.99,12.08,12000.0,10.8287,10.8737,10.7927,10.8737,12000.0
2012-05-01 11:30:00,12.1,12.13,12.06,12.08,45600.0,10.8917,10.9188,10.8557,10.8737,45600.0
2012-05-01 12:00:00,12.08,12.08,12.01,12.05,15200.0,10.8737,10.8737,10.8107,10.8467,15200.0
2012-05-01 12:30:00,12.04,12.04,12.01,12.02,3000.0,10.8377,10.8377,10.8107,10.8197,3000.0
2012-05-01 13:00:00,12.01,12.01,11.94,11.95,4200.0,10.8107,10.8107,10.7477,10.7567,4200.0
2012-05-01 13:30:00,11.95,12.0,11.95,11.99,4200.0,10.7567,10.8017,10.7567,10.7927,4200.0
2012-05-01 14:00:00,11.99,11.99,11.92,11.94,3000.0,10.7927,10.7927,10.7297,10.7477,3000.0
2012-05-01 14:30:00,11.95,11.96,11.92,11.92,4000.0,10.7567,10.7657,10.7297,10.7297,4000.0
2012-05-01 15:00:00,11.91,11.93,11.86,11.86,12600.0,10.7207,10.7387,10.6757,10.6757,12600.0
2012-05-01 15:30:00,11.86,11.86,11.78,11.8,33400.0,10.6757,10.6757,10.6037,10.6217,33400.0
2012-05-02 09:30:00,11.73,11.86,11.73,11.76,11200.0,10.5587,10.6757,10.5587,10.5857,11200.0
2012-05-02 10:00:00,11.76,11.81,11.74,11.76,8200.0,10.5857,10.6307,10.5677,10.5857,8200.0
2012-05-02 10:30:00,11.75,11.77,11.73,11.75,6600.0,10.5767,10.5947,10.5587,10.5767,6600.0
2012-05-02 11:00:00,11.77,11.79,11.77,11.79,3200.0,10.5947,10.6127,10.5947,10.6127,3200.0
2012-05-02 11:30:00,11.8,11.81,11.78,11.78,2800.0,10.6217,10.6307,10.6037,10.6037,2800.0
2012-05-02 12:00:00,11.78,11.86,11.77,11.86,2200.0,10.6037,10.6757,10.5947,10.6757,2200.0
2012-05-02 12:30:00,11.84,11.92,11.84,11.9,7600.0,10.6577,10.7297,10.6577,10.7117,7600.0
2012-05-02 13:00:00,11.88,11.9,11.86,11.86,2200.0,10.6937,10.7117,10.6757,10.6757,2200.0
2012-05-02 13:30:00,11.85,11.96,11.84,11.96,8600.0,10.6667,10.7657,10.6577,10.7657,8600.0
2012-05-02 14:00:00,11.94,11.95,11.88,11.88,3800.0,10.7477,10.7567,10.6937,10.6937,3800.0
2012-05-02 14:30:00,11.89,11.9,11.85,11.85,9200.0,10.7027,10.7117,10.6667,10.6667,9200.0
2012-05-02 15:00:00,11.84,11.85,11.78,11.83,21200.0,10.6577,10.6667,10.6037,10.6487,21200.0
2012-05-02 15:30:00,11.82,11.88,11.8,11.88,25400.0,10.6397,10.6937,10.6217,10.6937,25400.0
2012-05-03 09:30:00,11.85,11.88,11.85,11.85,4200.0,10.6667,10.6937,10.6667,10.6667,4200.0
2012-05-03 10:00:00,11.86,11.86,11.77,11.77,2400.0,10.6757,10.6757,10.5947,10.5947,2400.0
2012-05-03 10:30:00,11.79,11.81,11.76,11.76,2200.0,10.6127,10.6307,10.5857,10.5857,2200.0
2012-05-03 11:00:00,11.79,11.79,11.78,11.79,1000.0,10.6127,10.6127,10.6037,10.6127,1000.0
2012-05-03 11:30:00,11.76,11.77,11.75,11.76,7200.0,10.5857,10.5947,10.5767,10.5857,7200.0
2012-05-03 12:00:00,11.76,11.78,11.75,11.76,2600.0,10.5857,10.6037,10.5767,10.5857,2600.0
2012-05-03 12:30:00,11.78,11.78,11.75,11.75,1000.0,10.6037,10.6037,10.5767,10.5767,1000.0
2012-05-03 13:00:00,11.76,11.77,11.75,11.77,1000.0,10.5857,10.5947,10.5767,10.5947,1000.0
2012-05-03 13:30:00,11.76,11.77,11.75,11.77,13800.0,10.5857,10.5947,10.5767,10.5947,13800.0
2012-05-03 14:00:00,11.77,11.78,11.75,11.76,4000.0,10.5947,10.6037,10.5767,10.5857,4000.0
2012-05-03 14:30:00,11.76,11.77,11.75,11.76,3000.0,10.5857,10.5947,10.5767,10.5857,3000.0
2012-05-03 15:00:00,11.77,11.83,11.75,11.83,17400.0,10.5947,10.6487,10.5767,10.6487,17400.0
2012-05-03 15:30:00,11.83,11.88,11.83,11.88,47400.0,10.6487,10.6937,10.6487,10.6937,47400.0
2012-05-04 09:30:00,11.81,11.81,11.73,11.79,12000.0,10.6307,10.6307,10.5587,10.6127,12000.0
2012-05-04 10:00:00,11.76,11.77,11.74,11.74,13600.0,10.5857,10.5947,10.5677,10.5677,13600.0
2012-05-04 10:30:00,11.74,11.75,11.72,11.75,5200.0,10.5677,10.5767,10.5497,10.5767,5200.0
2012-05-04 11:00:00,11.74,11.74,11.7,11.7,12200.0,10.5677,10.5677,10.5317,10.5317,12200.0
2012-05-04 11:30:00,11.71,11.74,11.7,11.74,14600.0,10.5407,10.5677,10.5317,10.5677,14600.0
2012-05-04 12:00:00,11.74,11.74,11.66,11.66,7000.0,10.5677,10.5677,10.4957,10.4957,7000.0
2012-05-04 12:30:00,11.67,11.76,11.66,11.74,63400.0,10.5047,10.5857,10.4957,10.5677,63400.0
2012-05-04 13:00:00,11.74,11.76,11.72,11.72,42400.0,10.5677,10.5857,10.5497,10.5497,42400.0
2012-05-04 13:30:00,11.73,11.81,11.73,11.76,7800.0,10.5587,10.6307,10.5587,10.5857,7800.0
2012-05-04 14:00:00,11.73,11.74,11.72,11.73,3000.0,10.5587,10.5677,10.5497,10.5587,3000.0
2012-05-04 14:30:00,11.74,11.74,11.72,11.72,6400.0,10.5677,10.5677,10.5497,10.5497,6400.0
2012-05-04 15:00:00,11.72,11.78,11.72,11.77,13000.0,10.5497,10.6037,10.5497,10.5947,13000.0
2012-05-04 15:30:00,11.77,11.8,11.74,11.74,21200.0,10.5947,10.6217,10.5677,10.5677,21200.0
2012-05-07 09:30:00,11.71,11.78,11.71,11.78,62400.0,10.5407,10.6037,10.5407,10.6037,62400.0
2012-05-07 10:00:00,11.78,11.83,11.75,11.76,32200.0,10.6037,10.6487,10.5767,10.5857,32200.0
2012-05-07 10:30:00,11.76,11.77,11.72,11.74,77400.0,10.5857,10.5947,10.5497,10.5677,77400.0
2012-05-07 11:00:00,11.74,11.75,11.72,11.72,10400.0,10.5677,10.5767,10.5497,10.5497,10400.0
2012-05-07 11:30:00,11.73,11.74,11.73,11.74,1800.0,10.5587,10.5677,10.5587,10.5677,1800.0
2012-05-07 12:00:00,11.73,11.74,11.7,11.71,28400.0,10.5587,10.5677,10.5317,10.5407,28400.0
2012-05-07 12:30:00,11.7,11.74,11.7,11.72,33600.0,10.5317,10.5677,10.5317,10.5497,33600.0
2012-05-07 13:00:00,11.72,11.74,11.64,11.69,62200.0,10.5497,10.5677,10.4777,10.5227,62200.0
2012-05-07 13:30:00,11.7,11.74,11.69,11.71,60400.0,10.5317,10.5677,10.5227,10.5407,60400.0
2012-05-07 14:00:00,11.7,11.74,11.69,11.7,30600.0,10.5317,10.5677,10.5227,10.5317,30600.0
2012-05-07 14:30:00,11.7,11.7,11.63,11.63,20000.0,10.5317,10.5317,10.4687,10.4687,20000.0
2012-05-07 15:00:00,11.63,11.67,11.62,11.66,77200.0,10.4687,10.5047,10.4597,10.4957,77200.0
2012-05-07 15:30:00,11.67,11.72,11.62,11.69,50200.0,10.5047,10.5497,10.4597,10.5227,50200.0
2012-05-08 09:30:00,10.7,11.02,10.25,11.02,95000.0,9.6315,9.9196,9.2265,9.9196,95000.0
2012-05-08 10:00:00,11.04,11.31,11.03,11.12,48600.0,9.9376,10.1806,9.9286,10.0096,48600.0
2012-05-08 10:30:00,11.12,11.25,11.09,11.24,37400.0,10.0096,10.1266,9.9826,10.1176,37400.0
2012-05-08 11:00:00,11.24,11.25,11.15,11.19,23600.0,10.1176,10.1266,10.0366,10.0726,23600.0
2012-05-08 11:30:00,11.18,11.25,11.18,11.23,39200.0,10.0636,10.1266,10.0636,10.1086,39200.0
2012-05-08 12:00:00,11.23,11.3,11.18,11.3,67800.0,10.1086,10.1716,10.0636,10.1716,67800.0
2012-05-08 12:30:00,11.3,11.34,11.22,11.26,34800.0,10.1716,10.2076,10.0996,10.1356,34800.0
2012-05-08 13:00:00,11.26,11.26,11.25,11.26,15600.0,10.1356,10.1356,10.1266,10.1356,15600.0
2012-05-08 13:30:00,11.26,11.3,11.24,11.25,34600.0,10.1356,10.1716,10.1176,10.1266,34600.0
2012-05-08 14:00:00,11.24,11.31,11.24,11.31,17200.0,10.1176,10.1806,10.1176,10.1806,17200.0
2012-05-08 14:30:00,11.31,11.42,11.31,11.4,17000.0,10.1806,10.2796,10.1806,10.2616,17000.0
2012-05-08 15:00:00,11.41,11.57,11.4,11.47,45200.0,10.2706,10.4147,10.2616,10.3247,45200.0
2012-05-08 15:30:00,11.49,11.54,11.48,11.51,36200.0,10.3427,10.3877,10.3337,10.3607,36200.0
2012-05-09 09:30:00,11.55,11.55,11.12,11.43,32800.0,10.3967,10.3967,10.0096,10.2887,32800.0
2012-05-09 10:00:00,11.43,11.54,11.42,11.52,40800.0,10.2887,10.3877,10.2796,10.3697,40800.0
2012-05-09 10:30:00,11.51,11.6,11.51,11.58,17000.0,10.3607,10.4417,10.3607,10.4237,17000.0
2012-05-09 11:00:00,11.59,11.69,11.54,11.65,25200.0,10.4327,10.5227,10.3877,10.4867,25200.0
2012-05-09 11:30:00,11.62,11.68,11.59,11.65,11600.0,10.4597,10.5137,10.4327,10.4867,11600.0
2012-05-09 12:00:00,11.65,11.68,11.58,11.59,15400.0,10.4867,10.5137,10.4237,10.4327,15400.0
2012-05-09 12:30:00,11.58,11.58,11.53,11.56,19600.0,10.4237,10.4237,10.3787,10.4057,19600.0
2012-05-09 13:00:00,11.57,11.63,11.57,11.6,10800.0,10.4147,10.4687,10.4147,10.4417,10800.0
2012-05-09 13:30:00,11.62,11.63,11.58,11.6,7400.0,10.4597,10.4687,10.4237,10.4417,7400.0
2012-05-09 14:00:00,11.59,11.59,11.55,11.58,19800.0,10.4327,10.4327,10.3967,10.4237,19800.0
2012-05-09 14:30:00,11.58,11.59,11.54,11.55,22600.0,10.4237,10.4327,10.3877,10.3967,22600.0
2012-05-09 15:00:00,11.54,11.63,11.54,11.59,33600.0,10.3877,10.4687,10.3877,10.4327,33600.0
2012-05-09 15:30:00,11.6,11.77,11.59,11.65,104400.0,10.4417,10.5947,10.4327,10.4867,104400.0
2012-05-10 09:30:00,11.69,11.72,11.29,11.7,14600.0,10.5227,10.5497,10.1626,10.5317,14600.0
2012-05-10 10:00:00,11.69,11.74,11.59,11.59,9800.0,10.5227,10.5677,10.4327,10.4327,9800.0
2012-05-10 10:30:00,11.57,11.61,11.54,11.54,7600.0,10.4147,10.4507,10.3877,10.3877,7600.0
2012-05-10 11:00:00,11.57,11.59,11.54,11.59,6400.0,10.4147,10.4327,10.3877,10.4327,6400.0
2012-05-10 11:30:00,11.58,11.58,11.5,11.51,7200.0,10.4237,10.4237,10.3517,10.3607,7200.0
2012-05-10 12:00:00,11.49,11.49,11.44,11.47,7600.0,10.3427,10.3427,10.2977,10.3247,7600.0
2012-05-10 12:30:00,11.48,11.6,11.46,11.6,22600.0,10.3337,10.4417,10.3157,10.4417,22600.0
2012-05-10 13:00:00,11.6,11.62,11.54,11.56,6400.0,10.4417,10.4597,10.3877,10.4057,6400.0
2012-05-10 13:30:00,11.56,11.56,11.51,11.51,5400.0,10.4057,10.4057,10.3607,10.3607,5400.0
2012-05-10 14:00:00,11.51,11.53,11.49,11.49,6200.0,10.3607,10.3787,10.3427,10.3427,6200.0
2012-05-10 14:30:00,11.49,11.62,11.49,11.58,38200.0,10.3427,10.4597,10.3427,10.4237,38200.0
2012-05-10 15:00:00,11.59,11.61,11.58,11.61,17200.0,10.4327,10.4507,10.4237,10.4507,17200.0
2012-05-10 15:30:00,11.6,11.6,11.54,11.56,30000.0,10.4417,10.4417,10.3877,10.4057,30000.0
2012-05-11 09:30:00,11.52,11.7,11.42,11.65,42400.0,10.3697,10.5317,10.2796,10.4867,42400.0
2012-05-11 10:00:00,11.67,11.8,11.65,11.77,25000.0,10.5047,10.6217,10.4867,10.5947,25000.0
2012-05-11 10:30:00,11.76,11.77,11.71,11.75,7800.0,10.5857,10.5947,10.5407,10.5767,7800.0
2012-05-11 11:00:00,11.74,11.75,11.7,11.74,15600.0,10.5677,10.5767,10.5317,10.5677,15600.0
2012-05-11 11:30:00,11.74,11.75,11.71,11.73,13800.0,10.5677,10.5767,10.5407,10.5587,13800.0
2012-05-11 12:00:00,11.74,11.75,11.68,11.74,21000.0,10.5677,10.5767,10.5137,10.5677,21000.0
2012-05-11 12:30:00,11.74,11.78,11.73,11.77,33400.0,10.5677,10.6037,10.5587,10.5947,33400.0
2012-05-11 13:00:00,11.77,11.79,11.74,11.76,6600.0,10.5947,10.6127,10.5677,10.5857,6600.0
2012-05-11 13:30:00,11.76,11.78,11.74,11.75,5400.0,10.5857,10.6037,10.5677,10.5767,5400.0
2012-05-11 14:00:00,11.74,11.74,11.71,11.71,4400.0,10.5677,10.5677,10.5407,10.5407,4400.0
2012-05-11 14:30:00,11.71,11.74,11.71,11.71,15000.0,10.5407,10.5677,10.5407,10.5407,15000.0
2012-05-11 15:00:00,11.71,11.79,11.67,11.77,69000.0,10.5407,10.6127,10.5047,10.5947,69000.0
2012-05-11 15:30:00,11.77,11.78,11.75,11.76,22200.0,10.5947,10.6037,10.5767,10.5857,22200.0
2012-05-14 09:30:00,11.71,11.77,11.68,11.72,23400.0,10.5407,10.5947,10.5137,10.5497,23400.0
2012-05-14 10:00:00,11.72,11.77,11.7,11.7,15000.0,10.5497,10.5947,10.5317,10.5317,15000.0
2012-05-14 10:30:00,11.7,11.78,11.7,11.78,7600.0,10.5317,10.6037,10.5317,10.6037,7600.0
2012-05-14 11:00:00,11.77,11.79,11.7,11.79,22800.0,10.5947,10.6127,10.5317,10.6127,22800.0
2012-05-14 11:30:00,11.79,11.86,11.79,11.83,28200.0,10.6127,10.6757,10.6127,10.6487,28200.0
2012-05-14 12:00:00,11.83,11.85,11.79,11.79,10000.0,10.6487,10.6667,10.6127,10.6127,10000.0
2012-05-14 12:30:00,11.79,11.8,11.79,11.8,12800.0,10.6127,10.6217,10.6127,10.6217,12800.0
2012-05-14 13:00:00,11.8,11.8,11.74,11.74,38800.0,10.6217,10.6217,10.5677,10.5677,38800.0
2012-05-14 13:30:00,11.74,11.83,11.74,11.79,36400.0,10.5677,10.6487,10.5677,10.6127,36400.0
2012-05-14 14:00:00,11.79,11.84,11.79,11.84,19200.0,10.6127,10.6577,10.6127,10.6577,19200.0
2012-05-14 14:30:00,11.84,11.85,11.81,11.82,13600.0,10.6577,10.6667,10.6307,10.6397,13600.0
2012-05-14 15:00:00,11.82,11.87,11.81,11.81,29800.0,10.6397,10.6847,10.6307,10.6307,29800.0
2012-05-14 15:30:00,11.82,11.96,11.81,11.85,180600.0,10.6397,10.7657,10.6307,10.6667,180600.0
2012-05-15 09:30:00,11.85,11.85,11.8,11.85,11000.0,10.6667,10.6667,10.6217,10.6667,11000.0
2012-05-15 10:00:00,11.85,11.99,11.84,11.99,27800.0,10.6667,10.7927,10.6577,10.7927,27800.0
2012-05-15 10:30:00,11.97,11.99,11.96,11.97,16200.0,10.7747,10.7927,10.7657,10.7747,16200.0
2012-05-15 11:00:00,11.97,11.97,11.88,11.89,15400.0,10.7747,10.7747,10.6937,10.7027,15400.0
2012-05-15 11:30:00,11.89,12.1,11.88,12.09,42600.0,10.7027,10.8917,10.6937,10.8827,42600.0
2012-05-15 12:00:00,12.1,12.1,12.05,12.08,68200.0,10.8917,10.8917,10.8467,10.8737,68200.0
2012-05-15 12:30:00,12.1,12.1,12.08,12.1,20600.0,10.8917,10.8917,10.8737,10.8917,20600.0
2012-05-15 13:00:00,12.1,12.1,12.08,12.1,13800.0,10.8917,10.8917,10.8737,10.8917,13800.0
2012-05-15 13:30:00,12.1,12.1,12.06,12.09,20200.0,10.8917,10.8917,10.8557,10.8827,20200.0
2012-05-15 14:00:00,12.08,12.1,12.06,12.1,21200.0,10.8737,10.8917,10.8557,10.8917,21200.0
2012-05-15 14:30:00,12.1,12.1,12.06,12.1,31400.0,10.8917,10.8917,10.8557,10.8917,31400.0
2012-05-15 15:00:00,12.09,12.1,12.06,12.06,27400.0,10.8827,10.8917,10.8557,10.8557,27400.0
2012-05-15 15:30:00,12.07,12.26,12.06,12.2,74600.0,10.8647,11.0358,10.8557,10.9818,74600.0
2012-05-16 09:30:00,12.26,12.29,12.08,12.18,7800.0,11.0358,11.0628,10.8737,10.9638,7800.0
2012-05-16 10:00:00,12.19,12.28,12.15,12.17,19200.0,10.9728,11.0538,10.9368,10.9548,19200.0
2012-05-16 10:30:00,12.15,12.2,12.15,12.16,5800.0,10.9368,10.9818,10.9368,10.9458,5800.0
2012-05-16 11:00:00,12.17,12.2,12.12,12.17,7400.0,10.9548,10.9818,10.9098,10.9548,7400.0
2012-05-16 11:30:00,12.16,12.26,12.15,12.22,12000.0,10.9458,11.0358,10.9368,10.9998,12000.0
2012-05-16 12:00:00,12.22,12.24,12.15,12.15,3200.0,10.9998,11.0178,10.9368,10.9368,3200.0
2012-05-16 12:30:00,12.18,12.18,12.04,12.04,6200.0,10.9638,10.9638,10.8377,10.8377,6200.0
2012-05-16 13:00:00,12.03,12.05,12.01,12.01,3800.0,10.8287,10.8467,10.8107,10.8107,3800.0
2012-05-16 13:30:00,12.02,12.02,11.96,11.99,4600.0,10.8197,10.8197,10.7657,10.7927,4600.0
2012-05-16 14:00:00,12.01,12.02,11.94,11.95,6400.0,10.8107,10.8197,10.7477,10.7567,6400.0
2012-05-16 14:30:00,11.95,12.01,11.95,11.99,11000.0,10.7567,10.8107,10.7567,10.7927,11000.0
2012-05-16 15:00:00,11.99,12.0,11.97,11.97,10800.0,10.7927,10.8017,10.7747,10.7747,10800.0
2012-05-16 15:30:00,11.99,12.06,11.98,12.06,32600.0,10.7927,10.8557,10.7837,10.8557,32600.0
2012-05-17 09:30:00,12.04,12.04,11.99,11.99,800.0,10.8377,10.8377,10.7927,10.7927,800.0
2012-05-17 10:00:00,11.97,12.1,11.94,12.0,8200.0,10.7747,10.8917,10.7477,10.8017,8200.0
2012-05-17 10:30:00,11.99,12.04,11.96,11.97,4600.0,10.7927,10.8377,10.7657,10.7747,4600.0
2012-05-17 11:00:00,11.96,11.99,11.87,11.87,34000.0,10.7657,10.7927,10.6847,10.6847,34000.0
2012-05-17 11:30:00,11.84,11.9,11.84,11.9,6400.0,10.6577,10.7117,10.6577,10.7117,6400.0
2012-05-17 12:00:00,11.88,11.94,11.83,11.94,5600.0,10.6937,10.7477,10.6487,10.7477,5600.0
2012-05-17 12:30:00,11.95,11.97,11.92,11.96,3400.0,10.7567,10.7747,10.7297,10.7657,3400.0
2012-05-17 13:00:00,11.93,11.97,11.93,11.93,7200.0,10.7387,10.7747,10.7387,10.7387,7200.0
2012-05-17 13:30:00,11.92,11.94,11.86,11.86,5000.0,10.7297,10.7477,10.6757,10.6757,5000.0
2012-05-17 14:00:00,11.85,11.86,11.81,11.83,3000.0,10.6667,10.6757,10.6307,10.6487,3000.0
2012-05-17 14:30:00,11.83,11.84,11.78,11.78,7000.0,10.6487,10.6577,10.6037,10.6037,7000.0
2012-05-17 15:00:00,11.78,11.8,11.74,11.77,14400.0,10.6037,10.6217,10.5677,10.5947,14400.0
2012-05-17 15:30:00,11.75,11.77,11.74,11.75,42600.0,10.5767,10.5947,10.5677,10.5767,42600.0
2012-05-18 09:30:00,11.8,11.95,11.77,11.88,80200.0,10.6217,10.7567,10.5947,10.6937,80200.0
2012-05-18 10:00:00,11.86,11.93,11.74,11.75,60800.0,10.6757,10.7387,10.5677,10.5767,60800.0
2012-05-18 10:30:00,11.77,11.83,11.67,11.67,36200.0,10.5947,10.6487,10.5047,10.5047,36200.0
2012-05-18 11:00:00,11.67,11.71,11.59,11.65,30200.0,10.5047,10.5407,10.4327,10.4867,30200.0
2012-05-18 11:30:00,11.62,11.72,11.49,11.63,40200.0,10.4597,10.5497,10.3427,10.4687,40200.0
2012-05-18 12:00:00,11.62,11.71,11.61,11.66,11200.0,10.4597,10.5407,10.4507,10.4957,11200.0
2012-05-18 12:30:00,11.65,11.65,11.6,11.6,13800.0,10.4867,10.4867,10.4417,10.4417,13800.0
2012-05-18 13:00:00,11.6,11.62,11.56,11.59,13600.0,10.4417,10.4597,10.4057,10.4327,13600.0
2012-05-18 13:30:00,11.59,11.62,11.55,11.58,89800.0,10.4327,10.4597,10.3967,10.4237,89800.0
2012-05-18 14:00:00,11.58,11.59,11.55,11.56,72600.0,10.4237,10.4327,10.3967,10.4057,72600.0
2012-05-18 14:30:00,11.58,11.61,11.56,11.59,30200.0,10.4237,10.4507,10.4057,10.4327,30200.0
2012-05-18 15:00:00,11.56,11.6,11.56,11.59,26600.0,10.4057,10.4417,10.4057,10.4327,26600.0
2012-05-18 15:30:00,11.59,11.6,11.51,11.57,127200.0,10.4327,10.4417,10.3607,10.4147,127200.0
2012-05-21 09:30:00,11.6,11.61,11.49,11.6,21000.0,10.4417,10.4507,10.3427,10.4417,21000.0
2012-05-21 10:00:00,11.6,11.62,11.55,11.56,20800.0,10.4417,10.4597,10.3967,10.4057,20800.0
2012-05-21 10:30:00,11.6,11.7,11.59,11.7,20200.0,10.4417,10.5317,10.4327,10.5317,20200.0
2012-05-21 11:00:00,11.68,11.69,11.6,11.62,12800.0,10.5137,10.5227,10.4417,10.4597,12800.0
2012-05-21 11:30:00,11.62,11.64,11.59,11.61,21800.0,10.4597,10.4777,10.4327,10.4507,21800.0
2012-05-21 12:00:00,11.63,11.71,11.63,11.7,22600.0,10.4687,10.5407,10.4687,10.5317,22600.0
2012-05-21 12:30:00,11.7,11.72,11.65,11.65,9600.0,10.5317,10.5497,10.4867,10.4867,9600.0
2012-05-21 13:00:00,11.65,11.66,11.61,11.63,28600.0,10.4867,10.4957,10.4507,10.4687,28600.0
2012-05-21 13:30:00,11.63,11.65,11.63,11.65,13600.0,10.4687,10.4867,10.4687,10.4867,13600.0
2012-05-21 14:00:00,11.65,11.65,11.61,11.65,9200.0,10.4867,10.4867,10.4507,10.4867,9200.0
2012-05-21 14:30:00,11.65,11.65,11.63,11.65,7000.0,10.4867,10.4867,10.4687,10.4867,7000.0
2012-05-21 15:00:00,11.65,11.66,11.61,11.62,29000.0,10.4867,10.4957,10.4507,10.4597,29000.0
2012-05-21 15:30:00,11.63,11.63,11.61,11.63,73600.0,10.4687,10.4687,10.4507,10.4687,73600.0
2012-05-22 09:30:00,11.63,11.63,11.52,11.56,42600.0,10.4687,10.4687,10.3697,10.4057,42600.0
2012-05-22 10:00:00,11.56,11.62,11.55,11.6,7400.0,10.4057,10.4597,10.3967,10.4417,7400.0
2012-05-22 10:30:00,11.6,11.61,11.59,11.6,19400.0,10.4417,10.4507,10.4327,10.4417,19400.0
2012-05-22 11:00:00,11.61,11.64,11.58,11.63,68000.0,10.4507,10.4777,10.4237,10.4687,68000.0
2012-05-22 11:30:00,11.62,11.63,11.6,11.61,11000.0,10.4597,10.4687,10.4417,10.4507,11000.0
2012-05-22 12:00:00,11.59,11.6,11.52,11.6,10600.0,10.4327,10.4417,10.3697,10.4417,10600.0
2012-05-22 12:30:00,11.6,11.63,11.6,11.61,6800.0,10.4417,10.4687,10.4417,10.4507,6800.0
2012-05-22 13:00:00,11.62,11.63,11.62,11.63,12200.0,10.4597,10.4687,10.4597,10.4687,12200.0
2012-05-22 13:30:00,11.62,11.63,11.59,11.62,22200.0,10.4597,10.4687,10.4327,10.4597,22200.0
2012-05-22 14:00:00,11.63,11.63,11.58,11.6,32400.0,10.4687,10.4687,10.4237,10.4417,32400.0
2012-05-22 14:30:00,11.61,11.63,11.59,11.61,11800.0,10.4507,10.4687,10.4327,10.4507,11800.0
2012-05-22 15:00:00,11.61,11.63,11.6,11.61,27200.0,10.4507,10.4687,10.4417,10.4507,27200.0
2012-05-22 15:30:00,11.6,11.65,11.56,11.65,44000.0,10.4417,10.4867,10.4057,10.4867,44000.0
2012-05-23 09:30:00,11.54,11.6,11.49,11.6,22200.0,10.3877,10.4417,10.3427,10.4417,22200.0
2012-05-23 10:00:00,11.59,11.61,11.54,11.55,6600.0,10.4327,10.4507,10.3877,10.3967,6600.0
2012-05-23 10:30:00,11.58,11.58,11.52,11.53,6600.0,10.4237,10.4237,10.3697,10.3787,6600.0
2012-05-23 11:00:00,11.52,11.54,11.5,11.53,54000.0,10.3697,10.3877,10.3517,10.3787,54000.0
2012-05-23 11:30:00,11.53,11.56,11.52,11.52,12400.0,10.3787,10.4057,10.3697,10.3697,12400.0
2012-05-23 12:00:00,11.52,11.54,11.48,11.48,79200.0,10.3697,10.3877,10.3337,10.3337,79200.0
2012-05-23 12:30:00,11.47,11.52,11.47,11.48,4000.0,10.3247,10.3697,10.3247,10.3337,4000.0
2012-05-23 13:00:00,11.48,11.51,11.47,11.51,51600.0,10.3337,10.3607,10.3247,10.3607,51600.0
2012-05-23 13:30:00,11.5,11.52,11.46,11.46,9000.0,10.3517,10.3697,10.3157,10.3157,9000.0
2012-05-23 14:00:00,11.49,11.49,11.4,11.41,3200.0,10.3427,10.3427,10.2616,10.2706,3200.0
2012-05-23 14:30:00,11.42,11.46,11.38,11.44,14200.0,10.2796,10.3157,10.2436,10.2977,14200.0
2012-05-23 15:00:00,11.44,11.44,11.38,11.42,23800.0,10.2977,10.2977,10.2436,10.2796,23800.0
2012-05-23 15:30:00,11.42,11.53,11.42,11.5,108200.0,10.2796,10.3787,10.2796,10.3517,108200.0
2012-05-24 09:30:00,11.52,11.53,11.39,11.43,42800.0,10.3697,10.3787,10.2526,10.2887,42800.0
2012-05-24 10:00:00,11.44,11.48,11.42,11.47,9000.0,10.2977,10.3337,10.2796,10.3247,9000.0
2012-05-24 10:30:00,11.47,11.55,11.47,11.47,15600.0,10.3247,10.3967,10.3247,10.3247,15600.0
2012-05-24 11:00:00,11.49,11.51,11.45,11.48,55600.0,10.3427,10.3607,10.3067,10.3337,55600.0
2012-05-24 11:30:00,11.49,11.49,11.44,11.46,7600.0,10.3427,10.3427,10.2977,10.3157,7600.0
2012-05-24 12:00:00,11.47,11.47,11.37,11.38,5600.0,10.3247,10.3247,10.2346,10.2436,5600.0
2012-05-24 12:30:00,11.4,11.49,11.39,11.47,6800.0,10.2616,10.3427,10.2526,10.3247,6800.0
2012-05-24 13:00:00,11.49,11.52,11.45,11.45,6400.0,10.3427,10.3697,10.3067,10.3067,6400.0
2012-05-24 13:30:00,11.45,11.47,11.43,11.45,7000.0,10.3067,10.3247,10.2887,10.3067,7000.0
2012-05-24 14:00:00,11.46,11.46,11.42,11.45,6400.0,10.3157,10.3157,10.2796,10.3067,6400.0
2012-05-24 14:30:00,11.44,11.49,11.44,11.47,11800.0,10.2977,10.3427,10.2977,10.3247,11800.0
2012-05-24 15:00:00,11.47,11.51,11.46,11.47,10800.0,10.3247,10.3607,10.3157,10.3247,10800.0
2012-05-24 15:30:00,11.49,11.51,11.46,11.49,87800.0,10.3427,10.3607,10.3157,10.3427,87800.0
2012-05-25 09:30:00,11.51,11.66,11.51,11.57,63800.0,10.3607,10.4957,10.3607,10.4147,63800.0
2012-05-25 10:00:00,11.57,11.59,11.54,11.54,6000.0,10.4147,10.4327,10.3877,10.3877,6000.0
2012-05-25 10:30:00,11.55,11.6,11.55,11.58,30200.0,10.3967,10.4417,10.3967,10.4237,30200.0
2012-05-25 11:00:00,11.61,11.62,11.58,11.62,5600.0,10.4507,10.4597,10.4237,10.4597,5600.0
2012-05-25 11:30:00,11.61,11.63,11.58,11.62,11200.0,10.4507,10.4687,10.4237,10.4597,11200.0
2012-05-25 12:00:00,11.62,11.63,11.58,11.58,4000.0,10.4597,10.4687,10.4237,10.4237,4000.0
2012-05-25 12:30:00,11.58,11.59,11.58,11.59,2000.0,10.4237,10.4327,10.4237,10.4327,2000.0
2012-05-25 13:00:00,11.58,11.59,11.58,11.59,3400.0,10.4237,10.4327,10.4237,10.4327,3400.0
2012-05-25 13:30:00,11.59,11.6,11.59,11.6,5200.0,10.4327,10.4417,10.4327,10.4417,5200.0
2012-05-25 14:00:00,11.6,11.61,11.56,11.56,3800.0,10.4417,10.4507,10.4057,10.4057,3800.0
2012-05-25 14:30:00,11.56,11.57,11.56,11.57,1600.0,10.4057,10.4147,10.4057,10.4147,1600.0
2012-05-25 15:00:00,11.58,11.58,11.54,11.54,2800.0,10.4237,10.4237,10.3877,10.3877,2800.0
2012-05-25 15:30:00,11.54,11.6,11.53,11.59,11800.0,10.3877,10.4417,10.3787,10.4327,11800.0
2012-05-29 09:30:00,11.63,11.67,11.57,11.6,25800.0,10.4687,10.5047,10.4147,10.4417,25800.0
2012-05-29 10:00:00,11.6,11.75,11.6,11.74,18600.0,10.4417,10.5767,10.4417,10.5677,18600.0
2012-05-29 10:30:00,11.74,11.75,11.68,11.7,15800.0,10.5677,10.5767,10.5137,10.5317,15800.0
2012-05-29 11:00:00,11.7,11.71,11.67,11.67,3400.0,10.5317,10.5407,10.5047,10.5047,3400.0
2012-05-29 11:30:00,11.69,11.69,11.58,11.58,14800.0,10.5227,10.5227,10.4237,10.4237,14800.0
2012-05-29 12:00:00,11.56,11.6,11.52,11.59,12000.0,10.4057,10.4417,10.3697,10.4327,12000.0
2012-05-29 12:30:00,11.59,11.62,11.56,11.56,6400.0,10.4327,10.4597,10.4057,10.4057,6400.0
2012-05-29 13:00:00,11.55,11.58,11.55,11.55,4600.0,10.3967,10.4237,10.3967,10.3967,4600.0
2012-05-29 13:30:00,11.55,11.6,11.55,11.58,21400.0,10.3967,10.4417,10.3967,10.4237,21400.0
2012-05-29 14:00:00,11.58,11.6,11.56,11.56,5200.0,10.4237,10.4417,10.4057,10.4057,5200.0
2012-05-29 14:30:00,11.58,11.6,11.55,11.58,6800.0,10.4237,10.4417,10.3967,10.4237,6800.0
2012-05-29 15:00:00,11.58,11.65,11.56,11.63,53600.0,10.4237,10.4867,10.4057,10.4687,53600.0
2012-05-29 15:30:00,11.63,11.71,11.62,11.67,33400.0,10.4687,10.5407,10.4597,10.5047,33400.0
2012-05-30 09:30:00,11.58,11.63,11.54,11.63,10400.0,10.4237,10.4687,10.3877,10.4687,10400.0
2012-05-30 10:00:00,11.61,11.64,11.59,11.63,12800.0,10.4507,10.4777,10.4327,10.4687,12800.0
2012-05-30 10:30:00,11.63,11.65,11.59,11.65,22400.0,10.4687,10.4867,10.4327,10.4867,22400.0
2012-05-30 11:00:00,11.68,11.72,11.63,11.63,39800.0,10.5137,10.5497,10.4687,10.4687,39800.0
2012-05-30 11:30:00,11.63,11.63,11.58,11.63,5400.0,10.4687,10.4687,10.4237,10.4687,5400.0
2012-05-30 12:00:00,11.61,11.63,11.52,11.55,88000.0,10.4507,10.4687,10.3697,10.3967,88000.0
2012-05-30 12:30:00,11.54,11.65,11.54,11.65,47800.0,10.3877,10.4867,10.3877,10.4867,47800.0
2012-05-30 13:00:00,11.64,11.65,11.63,11.64,6600.0,10.4777,10.4867,10.4687,10.4777,6600.0
2012-05-30 13:30:00,11.65,11.69,11.64,11.67,6800.0,10.4867,10.5227,10.4777,10.5047,6800.0
2012-05-30 14:00:00,11.68,11.7,11.68,11.69,9000.0,10.5137,10.5317,10.5137,10.5227,9000.0
2012-05-30 14:30:00,11.7,11.73,11.69,11.72,9800.0,10.5317,10.5587,10.5227,10.5497,9800.0
2012-05-30 15:00:00,11.72,11.74,11.63,11.66,13400.0,10.5497,10.5677,10.4687,10.4957,13400.0
2012-05-30 15:30:00,11.63,11.65,11.63,11.63,28600.0,10.4687,10.4867,10.4687,10.4687,28600.0
2012-05-31 09:30:00,11.65,11.69,11.6,11.63,64600.0,10.4867,10.5227,10.4417,10.4687,64600.0
2012-05-31 10:00:00,11.63,11.67,11.59,11.64,46200.0,10.4687,10.5047,10.4327,10.4777,46200.0
2012-05-31 10:30:00,11.63,11.64,11.62,11.62,7800.0,10.4687,10.4777,10.4597,10.4597,7800.0
2012-05-31 11:00:00,11.63,11.68,11.62,11.65,12600.0,10.4687,10.5137,10.4597,10.4867,12600.0
2012-05-31 11:30:00,11.68,11.73,11.67,11.73,12400.0,10.5137,10.5587,10.5047,10.5587,12400.0
2012-05-31 12:00:00,11.72,11.78,11.72,11.78,70800.0,10.5497,10.6037,10.5497,10.6037,70800.0
2012-05-31 12:30:00,11.76,11.78,11.72,11.77,5800.0,10.5857,10.6037,10.5497,10.5947,5800.0
2012-05-31 13:00:00,11.76,11.78,11.76,11.77,800.0,10.5857,10.6037,10.5857,10.5947,800.0
2012-05-31 13:30:00,11.75,11.75,11.7,11.72,4800.0,10.5767,10.5767,10.5317,10.5497,4800.0
2012-05-31 14:00:00,11.72,11.75,11.7,11.72,3600.0,10.5497,10.5767,10.5317,10.5497,3600.0
2012-05-31 14:30:00,11.74,11.74,11.7,11.72,5000.0,10.5677,10.5677,10.5317,10.5497,5000.0
2012-05-31 15:00:00,11.72,11.76,11.71,11.74,5200.0,10.5497,10.5857,10.5407,10.5677,5200.0
2012-05-31 15:30:00,11.76,11.81,11.72,11.8,49000.0,10.5857,10.6307,10.5497,10.6217,49000.0
2012-06-01 09:30:00,11.57,11.61,11.55,11.58,15400.0,10.4147,10.4507,10.3967,10.4237,15400.0
2012-06-01 10:00:00,11.6,11.63,11.56,11.59,23000.0,10.4417,10.4687,10.4057,10.4327,23000.0
2012-06-01 10:30:00,11.58,11.65,11.57,11.63,39800.0,10.4237,10.4867,10.4147,10.4687,39800.0
2012-06-01 11:00:00,11.62,11.67,11.61,11.67,27600.0,10.4597,10.5047,10.4507,10.5047,27600.0
2012-06-01 11:30:00,11.65,11.67,11.6,11.63,128000.0,10.4867,10.5047,10.4417,10.4687,128000.0
2012-06-01 12:00:00,11.62,11.69,11.6,11.69,15400.0,10.4597,10.5227,10.4417,10.5227,15400.0
2012-06-01 12:30:00,11.67,11.69,11.67,11.67,11200.0,10.5047,10.5227,10.5047,10.5047,11200.0
2012-06-01 13:00:00,11.67,11.69,11.61,11.61,7000.0,10.5047,10.5227,10.4507,10.4507,7000.0
2012-06-01 13:30:00,11.62,11.7,11.61,11.7,24200.0,10.4597,10.5317,10.4507,10.5317,24200.0
2012-06-01 14:00:00,11.69,11.7,11.67,11.69,12800.0,10.5227,10.5317,10.5047,10.5227,12800.0
2012-06-01 14:30:00,11.7,11.71,11.69,11.69,16400.0,10.5317,10.5407,10.5227,10.5227,16400.0
2012-06-01 15:00:00,11.69,11.72,11.68,11.72,18200.0,10.5227,10.5497,10.5137,10.5497,18200.0
2012-06-01 15:30:00,11.72,11.72,11.67,11.69,50000.0,10.5497,10.5497,10.5047,10.5227,50000.0
2012-06-04 09:30:00,11.7,11.8,11.59,11.72,11400.0,10.5317,10.6217,10.4327,10.5497,11400.0
2012-06-04 10:00:00,11.72,11.75,11.65,11.74,20600.0,10.5497,10.5767,10.4867,10.5677,20600.0
2012-06-04 10:30:00,11.74,11.75,11.7,11.74,31200.0,10.5677,10.5767,10.5317,10.5677,31200.0
2012-06-04 11:00:00,11.75,11.75,11.7,11.7,9200.0,10.5767,10.5767,10.5317,10.5317,9200.0
2012-06-04 11:30:00,11.71,11.72,11.69,11.7,31200.0,10.5407,10.5497,10.5227,10.5317,31200.0
2012-06-04 12:00:00,11.71,11.72,11.63,11.64,13800.0,10.5407,10.5497,10.4687,10.4777,13800.0
2012-06-04 12:30:00,11.63,11.67,11.62,11.63,7600.0,10.4687,10.5047,10.4597,10.4687,7600.0
2012-06-04 13:00:00,11.63,11.64,11.53,11.6,47000.0,10.4687,10.4777,10.3787,10.4417,47000.0
2012-06-04 13:30:00,11.6,11.65,11.59,11.62,31200.0,10.4417,10.4867,10.4327,10.4597,31200.0
2012-06-04 14:00:00,11.62,11.69,11.62,11.65,7600.0,10.4597,10.5227,10.4597,10.4867,7600.0
2012-06-04 14:30:00,11.66,11.72,11.63,11.64,15200.0,10.4957,10.5497,10.4687,10.4777,15200.0
2012-06-04 15:00:00,11.64,11.7,11.63,11.7,11200.0,10.4777,10.5317,10.4687,10.5317,11200.0
2012-06-04 15:30:00,11.71,11.77,11.67,11.76,23600.0,10.5407,10.5947,10.5047,10.5857,23600.0
2012-06-05 09:30:00,11.69,11.79,11.63,11.77,52200.0,10.5227,10.6127,10.4687,10.5947,52200.0
2012-06-05 10:00:00,11.77,11.84,11.77,11.84,27400.0,10.5947,10.6577,10.5947,10.6577,27400.0
2012-06-05 10:30:00,11.83,11.85,11.8,11.81,31200.0,10.6487,10.6667,10.6217,10.6307,31200.0
2012-06-05 11:00:00,11.81,11.86,11.81,11.81,4400.0,10.6307,10.6757,10.6307,10.6307,4400.0
2012-06-05 11:30:00,11.8,11.86,11.78,11.78,87200.0,10.6217,10.6757,10.6037,10.6037,87200.0
2012-06-05 12:00:00,11.79,11.85,11.79,11.85,5200.0,10.6127,10.6667,10.6127,10.6667,5200.0
2012-06-05 12:30:00,11.85,11.9,11.83,11.87,7200.0,10.6667,10.7117,10.6487,10.6847,7200.0
2012-06-05 13:00:00,11.88,11.88,11.84,11.87,11800.0,10.6937,10.6937,10.6577,10.6847,11800.0
2012-06-05 13:30:00,11.87,11.88,11.87,11.88,8800.0,10.6847,10.6937,10.6847,10.6937,8800.0
2012-06-05 14:00:00,11.88,11.93,11.86,11.92,36600.0,10.6937,10.7387,10.6757,10.7297,36600.0
2012-06-05 14:30:00,11.92,11.92,11.9,11.92,9600.0,10.7297,10.7297,10.7117,10.7297,9600.0
2012-06-05 15:00:00,11.92,11.92,11.87,11.87,262800.0,10.7297,10.7297,10.6847,10.6847,262800.0
2012-06-05 15:30:00,11.86,11.88,11.85,11.88,60000.0,10.6757,10.6937,10.6667,10.6937,60000.0
2012-06-06 09:30:00,11.93,12.0,11.83,11.9,47400.0,10.7387,10.8017,10.6487,10.7117,47400.0
2012-06-06 10:00:00,11.89,11.9,11.84,11.85,29000.0,10.7027,10.7117,10.6577,10.6667,29000.0
2012-06-06 10:30:00,11.85,11.88,11.85,11.87,25000.0,10.6667,10.6937,10.6667,10.6847,25000.0
2012-06-06 11:00:00,11.87,11.88,11.86,11.88,18000.0,10.6847,10.6937,10.6757,10.6937,18000.0
2012-06-06 11:30:00,11.88,11.9,11.88,11.88,43400.0,10.6937,10.7117,10.6937,10.6937,43400.0
2012-06-06 12:00:00,11.88,11.9,11.87,11.89,26800.0,10.6937,10.7117,10.6847,10.7027,26800.0
2012-06-06 12:30:00,11.88,11.9,11.87,11.87,17800.0,10.6937,10.7117,10.6847,10.6847,17800.0
2012-06-06 13:00:00,11.88,11.9,11.87,11.88,15000.0,10.6937,10.7117,10.6847,10.6937,15000.0
2012-06-06 13:30:00,11.88,11.88,11.87,11.88,22600.0,10.6937,10.6937,10.6847,10.6937,22600.0
2012-06-06 14:00:00,11.88,11.9,11.87,11.89,35000.0,10.6937,10.7117,10.6847,10.7027,35000.0
2012-06-06 14:30:00,11.9,11.9,11.86,11.88,30200.0,10.7117,10.7117,10.6757,10.6937,30200.0
2012-06-06 15:00:00,11.88,11.88,11.81,11.83,61200.0,10.6937,10.6937,10.6307,10.6487,61200.0
2012-06-06 15:30:00,11.83,11.88,11.81,11.86,63600.0,10.6487,10.6937,10.6307,10.6757,63600.0
2012-06-07 09:30:00,11.9,11.9,11.81,11.84,29200.0,10.7117,10.7117,10.6307,10.6577,29200.0
2012-06-07 10:00:00,11.84,11.84,11.77,11.81,7400.0,10.6577,10.6577,10.5947,10.6307,7400.0
2012-06-07 10:30:00,11.82,11.82,11.75,11.76,4400.0,10.6397,10.6397,10.5767,10.5857,4400.0
2012-06-07 11:00:00,11.78,11.83,11.78,11.81,4600.0,10.6037,10.6487,10.6037,10.6307,4600.0
2012-06-07 11:30:00,11.8,11.82,11.8,11.8,6600.0,10.6217,10.6397,10.6217,10.6217,6600.0
2012-06-07 12:00:00,11.8,11.8,11.76,11.79,10000.0,10.6217,10.6217,10.5857,10.6127,10000.0
2012-06-07 12:30:00,11.8,11.8,11.76,11.78,7000.0,10.6217,10.6217,10.5857,10.6037,7000.0
2012-06-07 13:00:00,11.79,11.81,11.79,11.81,5600.0,10.6127,10.6307,10.6127,10.6307,5600.0
2012-06-07 13:30:00,11.8,11.81,11.74,11.76,13400.0,10.6217,10.6307,10.5677,10.5857,13400.0
2012-06-07 14:00:00,11.76,11.77,11.71,11.76,15000.0,10.5857,10.5947,10.5407,10.5857,15000.0
2012-06-07 14:30:00,11.76,11.79,11.76,11.78,6000.0,10.5857,10.6127,10.5857,10.6037,6000.0
2012-06-07 15:00:00,11.78,11.78,11.73,11.76,29000.0,10.6037,10.6037,10.5587,10.5857,29000.0
2012-06-07 15:30:00,11.76,11.77,11.72,11.72,91400.0,10.5857,10.5947,10.5497,10.5497,91400.0
2012-06-08 09:30:00,11.72,11.75,11.67,11.74,40400.0,10.5497,10.5767,10.5047,10.5677,40400.0
2012-06-08 10:00:00,11.72,11.77,11.7,11.75,30200.0,10.5497,10.5947,10.5317,10.5767,30200.0
2012-06-08 10:30:00,11.75,11.75,11.72,11.75,41200.0,10.5767,10.5767,10.5497,10.5767,41200.0
2012-06-08 11:00:00,11.75,11.76,11.7,11.72,84400.0,10.5767,10.5857,10.5317,10.5497,84400.0
2012-06-08 11:30:00,11.7,11.74,11.7,11.7,9400.0,10.5317,10.5677,10.5317,10.5317,9400.0
2012-06-08 12:00:00,11.67,11.73,11.67,11.72,7400.0,10.5047,10.5587,10.5047,10.5497,7400.0
2012-06-08 12:30:00,11.72,11.72,11.7,11.7,5800.0,10.5497,10.5497,10.5317,10.5317,5800.0
2012-06-08 13:00:00,11.71,11.73,11.7,11.72,4800.0,10.5407,10.5587,10.5317,10.5497,4800.0
2012-06-08 13:30:00,11.72,11.74,11.7,11.72,6600.0,10.5497,10.5677,10.5317,10.5497,6600.0
2012-06-08 14:00:00,11.73,11.74,11.71,11.72,5200.0,10.5587,10.5677,10.5407,10.5497,5200.0
2012-06-08 14:30:00,11.74,11.74,11.69,11.7,13600.0,10.5677,10.5677,10.5227,10.5317,13600.0
2012-06-08 15:00:00,11.7,11.73,11.68,11.72,15000.0,10.5317,10.5587,10.5137,10.5497,15000.0
2012-06-08 15:30:00,11.72,11.75,11.67,11.71,39600.0,10.5497,10.5767,10.5047,10.5407,39600.0
2012-06-11 09:30:00,11.74,11.74,11.7,11.71,21200.0,10.5677,10.5677,10.5317,10.5407,21200.0
2012-06-11 10:00:00,11.73,11.73,11.65,11.69,14400.0,10.5587,10.5587,10.4867,10.5227,14400.0
2012-06-11 10:30:00,11.69,11.69,11.63,11.63,13200.0,10.5227,10.5227,10.4687,10.4687,13200.0
2012-06-11 11:00:00,11.65,11.74,11.64,11.66,33200.0,10.4867,10.5677,10.4777,10.4957,33200.0
2012-06-11 11:30:00,11.67,11.67,11.63,11.67,14000.0,10.5047,10.5047,10.4687,10.5047,14000.0
2012-06-11 12:00:00,11.66,11.69,11.65,11.67,11800.0,10.4957,10.5227,10.4867,10.5047,11800.0
2012-06-11 12:30:00,11.68,11.69,11.65,11.65,13200.0,10.5137,10.5227,10.4867,10.4867,13200.0
2012-06-11 13:00:00,11.67,11.69,11.66,11.66,15400.0,10.5047,10.5227,10.4957,10.4957,15400.0
2012-06-11 13:30:00,11.68,11.68,11.65,11.68,17800.0,10.5137,10.5137,10.4867,10.5137,17800.0
2012-06-11 14:00:00,11.68,11.68,11.61,11.63,21600.0,10.5137,10.5137,10.4507,10.4687,21600.0
2012-06-11 14:30:00,11.64,11.68,11.64,11.67,26600.0,10.4777,10.5137,10.4777,10.5047,26600.0
2012-06-11 15:00:00,11.67,11.68,11.59,11.6,28000.0,10.5047,10.5137,10.4327,10.4417,28000.0
2012-06-11 15:30:00,11.6,11.63,11.49,11.5,47800.0,10.4417,10.4687,10.3427,10.3517,47800.0
2012-06-12 09:30:00,11.56,11.56,11.46,11.46,17000.0,10.4057,10.4057,10.3157,10.3157,17000.0
2012-06-12 10:00:00,11.49,11.51,11.46,11.5,17400.0,10.3427,10.3607,10.3157,10.3517,17400.0
2012-06-12 10:30:00,11.5,11.51,11.46,11.51,16200.0,10.3517,10.3607,10.3157,10.3607,16200.0
2012-06-12 11:00:00,11.51,11.57,11.51,11.55,23800.0,10.3607,10.4147,10.3607,10.3967,23800.0
2012-06-12 11:30:00,11.56,11.59,11.54,11.55,20400.0,10.4057,10.4327,10.3877,10.3967,20400.0
2012-06-12 12:00:00,11.55,11.56,11.51,11.53,18000.0,10.3967,10.4057,10.3607,10.3787,18000.0
2012-06-12 12:30:00,11.51,11.52,11.49,11.51,8400.0,10.3607,10.3697,10.3427,10.3607,8400.0
2012-06-12 13:00:00,11.51,11.54,11.49,11.53,18600.0,10.3607,10.3877,10.3427,10.3787,18600.0
2012-06-12 13:30:00,11.54,11.55,11.51,11.51,14200.0,10.3877,10.3967,10.3607,10.3607,14200.0
2012-06-12 14:00:00,11.51,11.53,11.51,11.51,21200.0,10.3607,10.3787,10.3607,10.3607,21200.0
2012-06-12 14:30:00,11.52,11.55,11.51,11.52,23600.0,10.3697,10.3967,10.3607,10.3697,23600.0
2012-06-12 15:00:00,11.53,11.57,11.51,11.56,29000.0,10.3787,10.4147,10.3607,10.4057,29000.0
2012-06-12 15:30:00,11.57,11.62,11.56,11.61,46600.0,10.4147,10.4597,10.4057,10.4507,46600.0
2012-06-13 09:30:00,11.55,11.64,11.45,11.64,20200.0,10.3967,10.4777,10.3067,10.4777,20200.0
2012-06-13 10:00:00,11.65,11.7,11.6,11.63,14800.0,10.4867,10.5317,10.4417,10.4687,14800.0
2012-06-13 10:30:00,11.64,11.74,11.63,11.74,14000.0,10.4777,10.5677,10.4687,10.5677,14000.0
2012-06-13 11:00:00,11.74,11.75,11.73,11.73,13400.0,10.5677,10.5767,10.5587,10.5587,13400.0
2012-06-13 11:30:00,11.72,11.72,11.65,11.65,13200.0,10.5497,10.5497,10.4867,10.4867,13200.0
2012-06-13 12:00:00,11.65,11.68,11.63,11.65,7000.0,10.4867,10.5137,10.4687,10.4867,7000.0
2012-06-13 12:30:00,11.66,11.7,11.66,11.69,11400.0,10.4957,10.5317,10.4957,10.5227,11400.0
2012-06-13 13:00:00,11.69,11.69,11.66,11.66,6400.0,10.5227,10.5227,10.4957,10.4957,6400.0
2012-06-13 13:30:00,11.68,11.69,11.6,11.6,8400.0,10.5137,10.5227,10.4417,10.4417,8400.0
2012-06-13 14:00:00,11.61,11.61,11.58,11.6,5200.0,10.4507,10.4507,10.4237,10.4417,5200.0
2012-06-13 14:30:00,11.62,11.62,11.55,11.61,10000.0,10.4597,10.4597,10.3967,10.4507,10000.0
2012-06-13 15:00:00,11.61,11.61,11.56,11.58,16200.0,10.4507,10.4507,10.4057,10.4237,16200.0
2012-06-13 15:30:00,11.58,11.61,11.53,11.59,46600.0,10.4237,10.4507,10.3787,10.4327,46600.0
2012-06-14 09:30:00,11.55,11.55,11.44,11.5,45200.0,10.3967,10.3967,10.2977,10.3517,45200.0
2012-06-14 10:00:00,11.5,11.5,11.49,11.5,15400.0,10.3517,10.3517,10.3427,10.3517,15400.0
2012-06-14 10:30:00,11.49,11.51,11.48,11.5,14200.0,10.3427,10.3607,10.3337,10.3517,14200.0
2012-06-14 11:00:00,11.5,11.51,11.49,11.5,9800.0,10.3517,10.3607,10.3427,10.3517,9800.0
2012-06-14 11:30:00,11.5,11.5,11.48,11.48,19400.0,10.3517,10.3517,10.3337,10.3337,19400.0
2012-06-14 12:00:00,11.47,11.5,11.45,11.49,17000.0,10.3247,10.3517,10.3067,10.3427,17000.0
2012-06-14 12:30:00,11.48,11.5,11.47,11.49,15400.0,10.3337,10.3517,10.3247,10.3427,15400.0
2012-06-14 13:00:00,11.49,11.49,11.44,11.44,9800.0,10.3427,10.3427,10.2977,10.2977,9800.0
2012-06-14 13:30:00,11.44,11.46,11.4,11.41,14600.0,10.2977,10.3157,10.2616,10.2706,14600.0
2012-06-14 14:00:00,11.42,11.47,11.42,11.45,11600.0,10.2796,10.3247,10.2796,10.3067,11600.0
2012-06-14 14:30:00,11.45,11.45,11.38,11.39,11800.0,10.3067,10.3067,10.2436,10.2526,11800.0
2012-06-14 15:00:00,11.38,11.5,11.38,11.5,39000.0,10.2436,10.3517,10.2436,10.3517,39000.0
2012-06-14 15:30:00,11.5,11.5,11.45,11.49,171400.0,10.3517,10.3517,10.3067,10.3427,171400.0
2012-06-15 09:30:00,11.46,11.5,11.38,11.5,115800.0,10.3157,10.3517,10.2436,10.3517,115800.0
2012-06-15 10:00:00,11.5,11.5,11.48,11.5,24800.0,10.3517,10.3517,10.3337,10.3517,24800.0
2012-06-15 10:30:00,11.49,11.5,11.4,11.44,87200.0,10.3427,10.3517,10.2616,10.2977,87200.0
2012-06-15 11:00:00,11.45,11.49,11.4,11.49,13400.0,10.3067,10.3427,10.2616,10.3427,13400.0
2012-06-15 11:30:00,11.49,11.49,11.43,11.49,24800.0,10.3427,10.3427,10.2887,10.3427,24800.0
2012-06-15 12:00:00,11.49,11.49,11.45,11.47,28800.0,10.3427,10.3427,10.3067,10.3247,28800.0
2012-06-15 12:30:00,11.47,11.47,11.37,11.41,58600.0,10.3247,10.3247,10.2346,10.2706,58600.0
2012-06-15 13:00:00,11.43,11.48,11.43,11.47,11000.0,10.2887,10.3337,10.2887,10.3247,11000.0
2012-06-15 13:30:00,11.47,11.47,11.4,11.44,27000.0,10.3247,10.3247,10.2616,10.2977,27000.0
2012-06-15 14:00:00,11.45,11.63,11.44,11.62,38200.0,10.3067,10.4687,10.2977,10.4597,38200.0
2012-06-15 14:30:00,11.62,11.68,11.61,11.63,18600.0,10.4597,10.5137,10.4507,10.4687,18600.0
2012-06-15 15:00:00,11.64,11.68,11.64,11.65,39000.0,10.4777,10.5137,10.4777,10.4867,39000.0
2012-06-15 15:30:00,11.65,11.65,11.56,11.58,101400.0,10.4867,10.4867,10.4057,10.4237,101400.0
2012-06-18 09:30:00,11.54,11.59,11.49,11.59,14400.0,10.3877,10.4327,10.3427,10.4327,14400.0
2012-06-18 10:00:00,11.59,11.68,11.59,11.65,33000.0,10.4327,10.5137,10.4327,10.4867,33000.0
2012-06-18 10:30:00,11.65,11.74,11.63,11.69,23000.0,10.4867,10.5677,10.4687,10.5227,23000.0
2012-06-18 11:00:00,11.68,11.68,11.61,11.65,17600.0,10.5137,10.5137,10.4507,10.4867,17600.0
2012-06-18 11:30:00,11.65,11.65,11.61,11.63,14400.0,10.4867,10.4867,10.4507,10.4687,14400.0
2012-06-18 12:00:00,11.63,11.69,11.56,11.62,10200.0,10.4687,10.5227,10.4057,10.4597,10200.0
2012-06-18 12:30:00,11.61,11.74,11.6,11.7,21800.0,10.4507,10.5677,10.4417,10.5317,21800.0
2012-06-18 13:00:00,11.7,11.75,11.69,11.74,26000.0,10.5317,10.5767,10.5227,10.5677,26000.0
2012-06-18 13:30:00,11.74,11.74,11.72,11.73,15400.0,10.5677,10.5677,10.5497,10.5587,15400.0
2012-06-18 14:00:00,11.73,11.73,11.68,11.69,23600.0,10.5587,10.5587,10.5137,10.5227,23600.0
2012-06-18 14:30:00,11.69,11.72,11.69,11.69,18200.0,10.5227,10.5497,10.5227,10.5227,18200.0
2012-06-18 15:00:00,11.69,11.72,11.67,11.69,31400.0,10.5227,10.5497,10.5047,10.5227,31400.0
2012-06-18 15:30:00,11.69,11.69,11.63,11.65,56000.0,10.5227,10.5227,10.4687,10.4867,56000.0
2012-06-19 09:30:00,11.67,11.76,11.67,11.75,21800.0,10.5047,10.5857,10.5047,10.5767,21800.0
2012-06-19 10:00:00,11.75,11.78,11.72,11.78,39400.0,10.5767,10.6037,10.5497,10.6037,39400.0
2012-06-19 10:30:00,11.77,11.78,11.72,11.76,23400.0,10.5947,10.6037,10.5497,10.5857,23400.0
2012-06-19 11:00:00,11.76,11.78,11.73,11.76,25400.0,10.5857,10.6037,10.5587,10.5857,25400.0
2012-06-19 11:30:00,11.76,11.77,11.74,11.74,12200.0,10.5857,10.5947,10.5677,10.5677,12200.0
2012-06-19 12:00:00,11.75,11.76,11.73,11.74,19400.0,10.5767,10.5857,10.5587,10.5677,19400.0
2012-06-19 12:30:00,11.76,11.76,11.74,11.74,15800.0,10.5857,10.5857,10.5677,10.5677,15800.0
2012-06-19 13:00:00,11.74,11.77,11.74,11.76,22200.0,10.5677,10.5947,10.5677,10.5857,22200.0
2012-06-19 13:30:00,11.76,11.76,11.74,11.76,14400.0,10.5857,10.5857,10.5677,10.5857,14400.0
2012-06-19 14:00:00,11.76,11.76,11.74,11.74,14600.0,10.5857,10.5857,10.5677,10.5677,14600.0
2012-06-19 14:30:00,11.74,11.76,11.71,11.74,30800.0,10.5677,10.5857,10.5407,10.5677,30800.0
2012-06-19 15:00:00,11.75,11.77,11.71,11.72,37600.0,10.5767,10.5947,10.5407,10.5497,37600.0
2012-06-19 15:30:00,11.72,11.81,11.7,11.8,37200.0,10.5497,10.6307,10.5317,10.6217,37200.0
2012-06-20 09:30:00,11.76,11.87,11.7,11.78,19000.0,10.5857,10.6847,10.5317,10.6037,19000.0
2012-06-20 10:00:00,11.78,11.8,11.71,11.77,17200.0,10.6037,10.6217,10.5407,10.5947,17200.0
2012-06-20 10:30:00,11.77,11.78,11.74,11.76,12000.0,10.5947,10.6037,10.5677,10.5857,12000.0
2012-06-20 11:00:00,11.76,11.78,11.76,11.76,13000.0,10.5857,10.6037,10.5857,10.5857,13000.0
2012-06-20 11:30:00,11.76,11.76,11.74,11.75,9400.0,10.5857,10.5857,10.5677,10.5767,9400.0
2012-06-20 12:00:00,11.72,11.74,11.72,11.72,4000.0,10.5497,10.5677,10.5497,10.5497,4000.0
2012-06-20 12:30:00,11.72,11.79,11.68,11.76,24600.0,10.5497,10.6127,10.5137,10.5857,24600.0
2012-06-20 13:00:00,11.78,11.78,11.74,11.74,14800.0,10.6037,10.6037,10.5677,10.5677,14800.0
2012-06-20 13:30:00,11.73,11.76,11.73,11.75,4000.0,10.5587,10.5857,10.5587,10.5767,4000.0
2012-06-20 14:00:00,11.74,11.76,11.7,11.71,5800.0,10.5677,10.5857,10.5317,10.5407,5800.0
2012-06-20 14:30:00,11.72,11.74,11.69,11.72,4800.0,10.5497,10.5677,10.5227,10.5497,4800.0
2012-06-20 15:00:00,11.72,11.73,11.65,11.73,8200.0,10.5497,10.5587,10.4867,10.5587,8200.0
2012-06-20 15:30:00,11.73,11.77,11.71,11.72,19600.0,10.5587,10.5947,10.5407,10.5497,19600.0
2012-06-21 09:30:00,11.69,11.72,11.67,11.7,3000.0,10.5227,10.5497,10.5047,10.5317,3000.0
2012-06-21 10:00:00,11.68,11.68,11.6,11.61,8800.0,10.5137,10.5137,10.4417,10.4507,8800.0
2012-06-21 10:30:00,11.61,11.68,11.61,11.68,9000.0,10.4507,10.5137,10.4507,10.5137,9000.0
2012-06-21 11:00:00,11.68,11.68,11.55,11.55,16600.0,10.5137,10.5137,10.3967,10.3967,16600.0
2012-06-21 11:30:00,11.56,11.56,11.52,11.53,6200.0,10.4057,10.4057,10.3697,10.3787,6200.0
2012-06-21 12:00:00,11.53,11.54,11.47,11.47,10400.0,10.3787,10.3877,10.3247,10.3247,10400.0
2012-06-21 12:30:00,11.47,11.47,11.43,11.45,8800.0,10.3247,10.3247,10.2887,10.3067,8800.0
2012-06-21 13:00:00,11.44,11.44,11.33,11.34,24400.0,10.2977,10.2977,10.1986,10.2076,24400.0
2012-06-21 13:30:00,11.33,11.35,11.29,11.34,23000.0,10.1986,10.2166,10.1626,10.2076,23000.0
2012-06-21 14:00:00,11.33,11.35,11.31,11.35,11400.0,10.1986,10.2166,10.1806,10.2166,11400.0
2012-06-21 14:30:00,11.35,11.45,11.35,11.39,16600.0,10.2166,10.3067,10.2166,10.2526,16600.0
2012-06-21 15:00:00,11.38,11.44,11.38,11.42,23400.0,10.2436,10.2977,10.2436,10.2796,23400.0
2012-06-21 15:30:00,11.4,11.42,11.35,11.4,68800.0,10.2616,10.2796,10.2166,10.2616,68800.0
2012-06-22 09:30:00,11.42,11.42,11.37,11.39,8800.0,10.2796,10.2796,10.2346,10.2526,8800.0
2012-06-22 10:00:00,11.38,11.54,11.38,11.52,24400.0,10.2436,10.3877,10.2436,10.3697,24400.0
2012-06-22 10:30:00,11.5,11.65,11.49,11.63,30400.0,10.3517,10.4867,10.3427,10.4687,30400.0
2012-06-22 11:00:00,11.63,11.69,11.63,11.63,27200.0,10.4687,10.5227,10.4687,10.4687,27200.0
2012-06-22 11:30:00,11.63,11.68,11.62,11.65,18000.0,10.4687,10.5137,10.4597,10.4867,18000.0
2012-06-22 12:00:00,11.64,11.68,11.64,11.68,15600.0,10.4777,10.5137,10.4777,10.5137,15600.0
2012-06-22 12:30:00,11.68,11.68,11.63,11.66,13800.0,10.5137,10.5137,10.4687,10.4957,13800.0
2012-06-22 13:00:00,11.66,11.66,11.59,11.59,10600.0,10.4957,10.4957,10.4327,10.4327,10600.0
2012-06-22 13:30:00,11.6,11.6,11.53,11.55,13000.0,10.4417,10.4417,10.3787,10.3967,13000.0
2012-06-22 14:00:00,11.55,11.61,11.55,11.57,11200.0,10.3967,10.4507,10.3967,10.4147,11200.0
2012-06-22 14:30:00,11.57,11.68,11.55,11.68,16200.0,10.4147,10.5137,10.3967,10.5137,16200.0
2012-06-22 15:00:00,11.67,11.68,11.63,11.65,19400.0,10.5047,10.5137,10.4687,10.4867,19400.0
2012-06-22 15:30:00,11.65,11.65,11.56,11.61,64400.0,10.4867,10.4867,10.4057,10.4507,64400.0
2012-06-25 09:30:00,11.51,11.51,11.35,11.36,20600.0,10.3607,10.3607,10.2166,10.2256,20600.0
2012-06-25 10:00:00,11.38,11.38,11.33,11.34,9800.0,10.2436,10.2436,10.1986,10.2076,9800.0
2012-06-25 10:30:00,11.34,11.37,11.34,11.37,7600.0,10.2076,10.2346,10.2076,10.2346,7600.0
2012-06-25 11:00:00,11.35,11.38,11.33,11.36,7400.0,10.2166,10.2436,10.1986,10.2256,7400.0
2012-06-25 11:30:00,11.36,11.36,11.31,11.31,7400.0,10.2256,10.2256,10.1806,10.1806,7400.0
2012-06-25 12:00:00,11.31,11.35,11.31,11.35,3000.0,10.1806,10.2166,10.1806,10.2166,3000.0
2012-06-25 12:30:00,11.35,11.37,11.35,11.37,2400.0,10.2166,10.2346,10.2166,10.2346,2400.0
2012-06-25 13:00:00,11.37,11.37,11.36,11.37,4800.0,10.2346,10.2346,10.2256,10.2346,4800.0
2012-06-25 13:30:00,11.38,11.42,11.38,11.39,5800.0,10.2436,10.2796,10.2436,10.2526,5800.0
2012-06-25 14:00:00,11.38,11.41,11.38,11.4,5400.0,10.2436,10.2706,10.2436,10.2616,5400.0
2012-06-25 14:30:00,11.4,11.4,11.34,11.34,9000.0,10.2616,10.2616,10.2076,10.2076,9000.0
2012-06-25 15:00:00,11.35,11.36,11.3,11.3,14800.0,10.2166,10.2256,10.1716,10.1716,14800.0
2012-06-25 15:30:00,11.3,11.3,11.22,11.25,49200.0,10.1716,10.1716,10.0996,10.1266,49200.0
2012-06-26 09:30:00,11.22,11.34,11.22,11.28,12400.0,10.0996,10.2076,10.0996,10.1536,12400.0
2012-06-26 10:00:00,11.3,11.35,11.29,11.31,19200.0,10.1716,10.2166,10.1626,10.1806,19200.0
2012-06-26 10:30:00,11.3,11.3,11.24,11.25,19200.0,10.1716,10.1716,10.1176,10.1266,19200.0
2012-06-26 11:00:00,11.26,11.28,11.2,11.24,13800.0,10.1356,10.1536,10.0816,10.1176,13800.0
2012-06-26 11:30:00,11.24,11.31,11.24,11.28,6800.0,10.1176,10.1806,10.1176,10.1536,6800.0
2012-06-26 12:00:00,11.29,11.29,11.24,11.24,11800.0,10.1626,10.1626,10.1176,10.1176,11800.0
2012-06-26 12:30:00,11.24,11.31,11.24,11.29,16800.0,10.1176,10.1806,10.1176,10.1626,16800.0
2012-06-26 13:00:00,11.29,11.36,11.28,11.36,10200.0,10.1626,10.2256,10.1536,10.2256,10200.0
2012-06-26 13:30:00,11.35,11.36,11.34,11.36,9800.0,10.2166,10.2256,10.2076,10.2256,9800.0
2012-06-26 14:00:00,11.36,11.43,11.36,11.4,14400.0,10.2256,10.2887,10.2256,10.2616,14400.0
2012-06-26 14:30:00,11.4,11.43,11.37,11.38,21600.0,10.2616,10.2887,10.2346,10.2436,21600.0
2012-06-26 15:00:00,11.39,11.4,11.34,11.34,25600.0,10.2526,10.2616,10.2076,10.2076,25600.0
2012-06-26 15:30:00,11.34,11.38,11.31,11.37,33000.0,10.2076,10.2436,10.1806,10.2346,33000.0
2012-06-27 09:30:00,11.42,11.79,11.37,11.75,74600.0,10.2796,10.6127,10.2346,10.5767,74600.0
2012-06-27 10:00:00,11.77,11.79,11.72,11.75,31400.0,10.5947,10.6127,10.5497,10.5767,31400.0
2012-06-27 10:30:00,11.76,11.8,11.73,11.8,26600.0,10.5857,10.6217,10.5587,10.6217,26600.0
2012-06-27 11:00:00,11.81,11.81,11.74,11.76,14600.0,10.6307,10.6307,10.5677,10.5857,14600.0
2012-06-27 11:30:00,11.77,11.88,11.77,11.82,8400.0,10.5947,10.6937,10.5947,10.6397,8400.0
2012-06-27 12:00:00,11.81,11.89,11.81,11.86,18800.0,10.6307,10.7027,10.6307,10.6757,18800.0
2012-06-27 12:30:00,11.85,11.86,11.77,11.79,8400.0,10.6667,10.6757,10.5947,10.6127,8400.0
2012-06-27 13:00:00,11.79,11.79,11.75,11.77,8000.0,10.6127,10.6127,10.5767,10.5947,8000.0
2012-06-27 13:30:00,11.76,11.77,11.74,11.74,40200.0,10.5857,10.5947,10.5677,10.5677,40200.0
2012-06-27 14:00:00,11.74,11.77,11.71,11.77,15400.0,10.5677,10.5947,10.5407,10.5947,15400.0
2012-06-27 14:30:00,11.76,11.81,11.76,11.79,11800.0,10.5857,10.6307,10.5857,10.6127,11800.0
2012-06-27 15:00:00,11.78,11.81,11.74,11.75,34200.0,10.6037,10.6307,10.5677,10.5767,34200.0
2012-06-27 15:30:00,11.76,11.86,11.75,11.85,43600.0,10.5857,10.6757,10.5767,10.6667,43600.0
2012-06-28 09:30:00,11.82,12.11,11.77,12.0,36800.0,10.6397,10.9007,10.5947,10.8017,36800.0
2012-06-28 10:00:00,12.0,12.03,11.94,11.95,10800.0,10.8017,10.8287,10.7477,10.7567,10800.0
2012-06-28 10:30:00,11.92,11.93,11.82,11.92,15600.0,10.7297,10.7387,10.6397,10.7297,15600.0
2012-06-28 11:00:00,11.94,11.99,11.93,11.95,14000.0,10.7477,10.7927,10.7387,10.7567,14000.0
2012-06-28 11:30:00,11.98,11.99,11.95,11.95,4600.0,10.7837,10.7927,10.7567,10.7567,4600.0
2012-06-28 12:00:00,11.97,12.02,11.92,11.95,30600.0,10.7747,10.8197,10.7297,10.7567,30600.0
2012-06-28 12:30:00,11.95,11.97,11.9,11.96,7800.0,10.7567,10.7747,10.7117,10.7657,7800.0
2012-06-28 13:00:00,11.94,11.97,11.92,11.93,5600.0,10.7477,10.7747,10.7297,10.7387,5600.0
2012-06-28 13:30:00,11.93,11.93,11.88,11.9,8800.0,10.7387,10.7387,10.6937,10.7117,8800.0
2012-06-28 14:00:00,11.92,11.94,11.89,11.89,6000.0,10.7297,10.7477,10.7027,10.7027,6000.0
2012-06-28 14:30:00,11.88,11.92,11.85,11.9,15600.0,10.6937,10.7297,10.6667,10.7117,15600.0
2012-06-28 15:00:00,11.88,12.0,11.88,11.96,51200.0,10.6937,10.8017,10.6937,10.7657,51200.0
2012-06-28 15:30:00,11.97,12.06,11.97,12.06,53200.0,10.7747,10.8557,10.7747,10.8557,53200.0
2012-06-29 09:30:00,12.3,12.49,12.3,12.44,33800.0,11.0718,11.2428,11.0718,11.1978,33800.0
2012-06-29 10:00:00,12.44,12.45,12.39,12.4,35600.0,11.1978,11.2068,11.1528,11.1618,35600.0
2012-06-29 10:30:00,12.4,12.42,12.35,12.37,9400.0,11.1618,11.1798,11.1168,11.1348,9400.0
2012-06-29 11:00:00,12.37,12.56,12.37,12.56,41400.0,11.1348,11.3058,11.1348,11.3058,41400.0
2012-06-29 11:30:00,12.59,12.62,12.54,12.54,11000.0,11.3328,11.3598,11.2878,11.2878,11000.0
2012-06-29 12:00:00,12.51,12.56,12.51,12.53,13000.0,11.2608,11.3058,11.2608,11.2788,13000.0
2012-06-29 12:30:00,12.54,12.62,12.54,12.6,20400.0,11.2878,11.3598,11.2878,11.3418,20400.0
2012-06-29 13:00:00,12.59,12.63,12.55,12.59,33400.0,11.3328,11.3688,11.2968,11.3328,33400.0
2012-06-29 13:30:00,12.58,12.59,12.56,12.59,12000.0,11.3238,11.3328,11.3058,11.3328,12000.0
2012-06-29 14:00:00,12.59,12.59,12.51,12.54,20600.0,11.3328,11.3328,11.2608,11.2878,20600.0
2012-06-29 14:30:00,12.54,12.54,12.5,12.52,24200.0,11.2878,11.2878,11.2518,11.2698,24200.0
2012-06-29 15:00:00,12.5,12.53,12.49,12.49,26200.0,11.2518,11.2788,11.2428,11.2428,26200.0
2012-06-29 15:30:00,12.49,12.5,12.47,12.5,85000.0,11.2428,11.2518,11.2248,11.2518,85000.0
2012-07-02 09:30:00,12.64,12.83,12.59,12.59,95800.0,11.3778,11.5489,11.3328,11.3328,95800.0
2012-07-02 10:00:00,12.59,12.59,12.47,12.47,38800.0,11.3328,11.3328,11.2248,11.2248,38800.0
2012-07-02 10:30:00,12.49,12.56,12.49,12.49,19800.0,11.2428,11.3058,11.2428,11.2428,19800.0
2012-07-02 11:00:00,12.47,12.49,12.47,12.49,6000.0,11.2248,11.2428,11.2248,11.2428,6000.0
2012-07-02 11:30:00,12.47,12.5,12.47,12.47,9600.0,11.2248,11.2518,11.2248,11.2248,9600.0
2012-07-02 12:00:00,12.47,12.47,12.44,12.45,38800.0,11.2248,11.2248,11.1978,11.2068,38800.0
2012-07-02 12:30:00,12.45,12.51,12.45,12.49,18000.0,11.2068,11.2608,11.2068,11.2428,18000.0
2012-07-02 13:00:00,12.49,12.49,12.44,12.45,8800.0,11.2428,11.2428,11.1978,11.2068,8800.0
2012-07-02 13:30:00,12.45,12.47,12.44,12.46,17200.0,11.2068,11.2248,11.1978,11.2158,17200.0
2012-07-02 14:00:00,12.46,12.51,12.43,12.49,13000.0,11.2158,11.2608,11.1888,11.2428,13000.0
2012-07-02 14:30:00,12.49,12.52,12.49,12.5,42000.0,11.2428,11.2698,11.2428,11.2518,42000.0
2012-07-02 15:00:00,12.49,12.52,12.49,12.5,43600.0,11.2428,11.2698,11.2428,11.2518,43600.0
2012-07-02 15:30:00,12.5,12.56,12.49,12.55,149200.0,11.2518,11.3058,11.2428,11.2968,149200.0
2012-07-03 09:30:00,12.6,12.8,12.6,12.72,24000.0,11.3418,11.5218,11.3418,11.4498,24000.0
2012-07-03 10:00:00,12.72,12.84,12.7,12.79,28800.0,11.4498,11.5579,11.4318,11.5128,28800.0
2012-07-03 10:30:00,12.79,12.86,12.72,12.72,8800.0,11.5128,11.5759,11.4498,11.4498,8800.0
2012-07-03 11:00:00,12.72,12.81,12.71,12.81,12600.0,11.4498,11.5308,11.4408,11.5308,12600.0
2012-07-03 11:30:00,12.8,12.88,12.79,12.84,12600.0,11.5218,11.5939,11.5128,11.5579,12600.0
2012-07-03 12:00:00,12.85,12.88,12.84,12.84,22800.0,11.5669,11.5939,11.5579,11.5579,22800.0
2012-07-03 12:30:00,12.84,12.93,12.81,12.93,28200.0,11.5579,11.6389,11.5308,11.6389,28200.0
2012-07-05 09:30:00,12.9,13.13,12.9,13.13,17800.0,11.6119,11.8189,11.6119,11.8189,17800.0
2012-07-05 10:00:00,13.13,13.27,13.06,13.2,133800.0,11.8189,11.9449,11.7559,11.8819,133800.0
2012-07-05 10:30:00,13.2,13.28,13.17,13.24,19200.0,11.8819,11.9539,11.8549,11.9179,19200.0
2012-07-05 11:00:00,13.25,13.28,13.23,13.27,98200.0,11.9269,11.9539,11.9089,11.9449,98200.0
2012-07-05 11:30:00,13.28,13.28,13.24,13.24,19400.0,11.9539,11.9539,11.9179,11.9179,19400.0
2012-07-05 12:00:00,13.25,13.27,13.24,13.24,13200.0,11.9269,11.9449,11.9179,11.9179,13200.0
2012-07-05 12:30:00,13.24,13.24,13.18,13.22,95200.0,11.9179,11.9179,11.8639,11.8999,95200.0
2012-07-05 13:00:00,13.22,13.25,13.21,13.22,37200.0,11.8999,11.9269,11.8909,11.8999,37200.0
2012-07-05 13:30:00,13.21,13.28,13.21,13.27,47800.0,11.8909,11.9539,11.8909,11.9449,47800.0
2012-07-05 14:00:00,13.27,13.29,13.22,13.27,30200.0,11.9449,11.9629,11.8999,11.9449,30200.0
2012-07-05 14:30:00,13.26,13.29,13.22,13.24,65400.0,11.9359,11.9629,11.8999,11.9179,65400.0
2012-07-05 15:00:00,13.25,13.34,13.24,13.33,33000.0,11.9269,12.0079,11.9179,11.9989,33000.0
2012-07-05 15:30:00,13.33,13.35,13.3,13.35,28200.0,11.9989,12.0169,11.9719,12.0169,28200.0
2012-07-06 09:30:00,13.28,13.35,13.21,13.24,24200.0,11.9539,12.0169,11.8909,11.9179,24200.0
2012-07-06 10:00:00,13.27,13.3,13.23,13.25,16600.0,11.9449,11.9719,11.9089,11.9269,16600.0
2012-07-06 10:30:00,13.25,13.25,13.22,13.23,10000.0,11.9269,11.9269,11.8999,11.9089,10000.0
2012-07-06 11:00:00,13.24,13.25,13.2,13.2,8000.0,11.9179,11.9269,11.8819,11.8819,8000.0
2012-07-06 11:30:00,13.19,13.24,13.19,13.23,13600.0,11.8729,11.9179,11.8729,11.9089,13600.0
2012-07-06 12:00:00,13.22,13.26,13.21,13.24,14600.0,11.8999,11.9359,11.8909,11.9179,14600.0
2012-07-06 12:30:00,13.23,13.3,13.22,13.3,5600.0,11.9089,11.9719,11.8999,11.9719,5600.0
2012-07-06 13:00:00,13.29,13.3,13.24,13.3,17200.0,11.9629,11.9719,11.9179,11.9719,17200.0
2012-07-06 13:30:00,13.28,13.3,13.22,13.22,25000.0,11.9539,11.9719,11.8999,11.8999,25000.0
2012-07-06 14:00:00,13.22,13.23,13.22,13.22,7800.0,11.8999,11.9089,11.8999,11.8999,7800.0
2012-07-06 14:30:00,13.21,13.22,13.19,13.21,33800.0,11.8909,11.8999,11.8729,11.8909,33800.0
2012-07-06 15:00:00,13.21,13.23,13.19,13.22,56800.0,11.8909,11.9089,11.8729,11.8999,56800.0
2012-07-06 15:30:00,13.22,13.24,13.19,13.22,43400.0,11.8999,11.9179,11.8729,11.8999,43400.0
2012-07-09 09:30:00,13.22,13.38,13.21,13.21,9600.0,11.8999,12.0439,11.8909,11.8909,9600.0
2012-07-09 10:00:00,13.22,13.26,13.16,13.17,7000.0,11.8999,11.9359,11.8459,11.8549,7000.0
2012-07-09 10:30:00,13.15,13.18,13.1,13.17,29200.0,11.8369,11.8639,11.7919,11.8549,29200.0
2012-07-09 11:00:00,13.18,13.21,13.08,13.09,67400.0,11.8639,11.8909,11.7739,11.7829,67400.0
2012-07-09 11:30:00,13.1,13.13,13.06,13.1,17400.0,11.7919,11.8189,11.7559,11.7919,17400.0
2012-07-09 12:00:00,13.12,13.14,13.12,13.13,80600.0,11.8099,11.8279,11.8099,11.8189,80600.0
2012-07-09 12:30:00,13.12,13.13,13.1,13.11,4600.0,11.8099,11.8189,11.7919,11.8009,4600.0
2012-07-09 13:00:00,13.1,13.16,13.1,13.16,3600.0,11.7919,11.8459,11.7919,11.8459,3600.0
2012-07-09 13:30:00,13.18,13.19,13.14,13.17,6200.0,11.8639,11.8729,11.8279,11.8549,6200.0
2012-07-09 14:00:00,13.17,13.18,13.09,13.11,3800.0,11.8549,11.8639,11.7829,11.8009,3800.0
2012-07-09 14:30:00,13.11,13.18,13.09,13.18,24600.0,11.8009,11.8639,11.7829,11.8639,24600.0
2012-07-09 15:00:00,13.18,13.21,13.17,13.21,15400.0,11.8639,11.8909,11.8549,11.8909,15400.0
2012-07-09 15:30:00,13.2,13.24,13.16,13.17,54800.0,11.8819,11.9179,11.8459,11.8549,54800.0
2012-07-10 09:30:00,13.28,13.31,13.19,13.21,57800.0,11.9539,11.9809,11.8729,11.8909,57800.0
2012-07-10 10:00:00,13.21,13.22,13.15,13.18,10000.0,11.8909,11.8999,11.8369,11.8639,10000.0
2012-07-10 10:30:00,13.2,13.21,13.12,13.15,12200.0,11.8819,11.8909,11.8099,11.8369,12200.0
2012-07-10 11:00:00,13.15,13.17,13.15,13.15,14800.0,11.8369,11.8549,11.8369,11.8369,14800.0
2012-07-10 11:30:00,13.15,13.21,13.15,13.2,15800.0,11.8369,11.8909,11.8369,11.8819,15800.0
2012-07-10 12:00:00,13.19,13.2,13.1,13.11,13800.0,11.8729,11.8819,11.7919,11.8009,13800.0
2012-07-10 12:30:00,13.1,13.12,13.07,13.07,253800.0,11.7919,11.8099,11.7649,11.7649,253800.0
2012-07-10 13:00:00,13.09,13.1,13.06,13.06,10600.0,11.7829,11.7919,11.7559,11.7559,10600.0
2012-07-10 13:30:00,13.05,13.09,13.02,13.06,20200.0,11.7469,11.7829,11.7199,11.7559,20200.0
2012-07-10 14:00:00,13.06,13.09,13.0,13.04,8800.0,11.7559,11.7829,11.7019,11.7379,8800.0
2012-07-10 14:30:00,13.05,13.05,12.93,12.95,30600.0,11.7469,11.7469,11.6389,11.6569,30600.0
2012-07-10 15:00:00,12.96,13.03,12.96,12.99,9600.0,11.6659,11.7289,11.6659,11.6929,9600.0
2012-07-10 15:30:00,12.99,13.06,12.99,13.02,37200.0,11.6929,11.7559,11.6929,11.7199,37200.0
2012-07-11 09:30:00,13.11,13.13,13.05,13.11,70800.0,11.8009,11.8189,11.7469,11.8009,70800.0
2012-07-11 10:00:00,13.12,13.13,13.02,13.02,10200.0,11.8099,11.8189,11.7199,11.7199,10200.0
2012-07-11 10:30:00,13.01,13.15,12.99,13.05,10000.0,11.7109,11.8369,11.6929,11.7469,10000.0
2012-07-11 11:00:00,13.06,13.13,13.06,13.07,10200.0,11.7559,11.8189,11.7559,11.7649,10200.0
2012-07-11 11:30:00,13.06,13.11,13.06,13.11,3200.0,11.7559,11.8009,11.7559,11.8009,3200.0
2012-07-11 12:00:00,13.11,13.11,13.09,13.1,2600.0,11.8009,11.8009,11.7829,11.7919,2600.0
2012-07-11 12:30:00,13.1,13.1,13.07,13.1,5800.0,11.7919,11.7919,11.7649,11.7919,5800.0
2012-07-11 13:00:00,13.08,13.08,12.99,13.01,12400.0,11.7739,11.7739,11.6929,11.7109,12400.0
2012-07-11 13:30:00,13.02,13.07,12.99,13.07,23600.0,11.7199,11.7649,11.6929,11.7649,23600.0
2012-07-11 14:00:00,13.04,13.1,13.04,13.06,2200.0,11.7379,11.7919,11.7379,11.7559,2200.0
2012-07-11 14:30:00,13.06,13.13,13.05,13.12,5200.0,11.7559,11.8189,11.7469,11.8099,5200.0
2012-07-11 15:00:00,13.13,13.13,13.08,13.11,7000.0,11.8189,11.8189,11.7739,11.8009,7000.0
2012-07-11 15:30:00,13.09,13.26,13.09,13.19,140800.0,11.7829,11.9359,11.7829,11.8729,140800.0
2012-07-12 09:30:00,13.08,13.08,12.93,13.03,25000.0,11.7739,11.7739,11.6389,11.7289,25000.0
2012-07-12 10:00:00,13.04,13.07,12.99,13.01,16200.0,11.7379,11.7649,11.6929,11.7109,16200.0
2012-07-12 10:30:00,13.02,13.02,12.95,12.96,12400.0,11.7199,11.7199,11.6569,11.6659,12400.0
2012-07-12 11:00:00,13.02,13.06,13.02,13.06,1800.0,11.7199,11.7559,11.7199,11.7559,1800.0
2012-07-12 11:30:00,13.06,13.13,13.05,13.13,6000.0,11.7559,11.8189,11.7469,11.8189,6000.0
2012-07-12 12:00:00,13.08,13.09,13.08,13.09,1000.0,11.7739,11.7829,11.7739,11.7829,1000.0
2012-07-12 12:30:00,13.11,13.11,13.06,13.1,9400.0,11.8009,11.8009,11.7559,11.7919,9400.0
2012-07-12 13:00:00,13.09,13.22,13.08,13.2,12000.0,11.7829,11.8999,11.7739,11.8819,12000.0
2012-07-12 13:30:00,13.2,13.22,13.19,13.2,4200.0,11.8819,11.8999,11.8729,11.8819,4200.0
2012-07-12 14:00:00,13.2,13.24,13.2,13.24,7200.0,11.8819,11.9179,11.8819,11.9179,7200.0
2012-07-12 14:30:00,13.24,13.24,13.22,13.24,2800.0,11.9179,11.9179,11.8999,11.9179,2800.0
2012-07-12 15:00:00,13.24,13.24,13.18,13.21,8400.0,11.9179,11.9179,11.8639,11.8909,8400.0
2012-07-12 15:30:00,13.21,13.25,13.18,13.21,26400.0,11.8909,11.9269,11.8639,11.8909,26400.0
2012-07-13 09:30:00,13.22,13.45,13.22,13.45,9000.0,11.8999,12.1069,11.8999,12.1069,9000.0
2012-07-13 10:00:00,13.46,13.52,13.46,13.47,20000.0,12.1159,12.17,12.1159,12.1249,20000.0
2012-07-13 10:30:00,13.51,13.51,13.41,13.43,20000.0,12.161,12.161,12.0709,12.0889,20000.0
2012-07-13 11:00:00,13.44,13.44,13.38,13.4,5000.0,12.0979,12.0979,12.0439,12.0619,5000.0
2012-07-13 11:30:00,13.38,13.38,13.35,13.38,7200.0,12.0439,12.0439,12.0169,12.0439,7200.0
2012-07-13 12:00:00,13.38,13.39,13.33,13.38,5000.0,12.0439,12.0529,11.9989,12.0439,5000.0
2012-07-13 12:30:00,13.37,13.38,13.33,13.33,4800.0,12.0349,12.0439,11.9989,11.9989,4800.0
2012-07-13 13:00:00,13.33,13.35,13.29,13.31,9800.0,11.9989,12.0169,11.9629,11.9809,9800.0
2012-07-13 13:30:00,13.31,13.35,13.27,13.33,5800.0,11.9809,12.0169,11.9449,11.9989,5800.0
2012-07-13 14:00:00,13.35,13.35,13.29,13.31,18200.0,12.0169,12.0169,11.9629,11.9809,18200.0
2012-07-13 14:30:00,13.29,13.34,13.29,13.32,4800.0,11.9629,12.0079,11.9629,11.9899,4800.0
2012-07-13 15:00:00,13.34,13.37,13.31,13.31,8200.0,12.0079,12.0349,11.9809,11.9809,8200.0
2012-07-13 15:30:00,13.3,13.34,13.29,13.3,26200.0,11.9719,12.0079,11.9629,11.9719,26200.0
2012-07-16 09:30:00,13.21,13.21,12.88,13.08,58200.0,11.8909,11.8909,11.5939,11.7739,58200.0
2012-07-16 10:00:00,13.07,13.2,13.01,13.2,14600.0,11.7649,11.8819,11.7109,11.8819,14600.0
2012-07-16 10:30:00,13.2,13.24,13.16,13.19,2000.0,11.8819,11.9179,11.8459,11.8729,2000.0
2012-07-16 11:00:00,13.17,13.25,13.15,13.21,9000.0,11.8549,11.9269,11.8369,11.8909,9000.0
2012-07-16 11:30:00,13.2,13.21,13.15,13.19,12000.0,11.8819,11.8909,11.8369,11.8729,12000.0
2012-07-16 12:00:00,13.15,13.18,13.11,13.11,5000.0,11.8369,11.8639,11.8009,11.8009,5000.0
2012-07-16 12:30:00,13.11,13.11,13.04,13.09,6800.0,11.8009,11.8009,11.7379,11.7829,6800.0
2012-07-16 13:00:00,13.07,13.09,13.05,13.09,8800.0,11.7649,11.7829,11.7469,11.7829,8800.0
2012-07-16 13:30:00,13.11,13.13,13.1,13.12,5400.0,11.8009,11.8189,11.7919,11.8099,5400.0
2012-07-16 14:00:00,13.12,13.13,13.1,13.13,3000.0,11.8099,11.8189,11.7919,11.8189,3000.0
2012-07-16 14:30:00,13.13,13.15,13.12,13.13,8200.0,11.8189,11.8369,11.8099,11.8189,8200.0
2012-07-16 15:00:00,13.13,13.15,13.13,13.15,6800.0,11.8189,11.8369,11.8189,11.8369,6800.0
2012-07-16 15:30:00,13.15,13.15,13.04,13.05,39200.0,11.8369,11.8369,11.7379,11.7469,39200.0
2012-07-17 09:30:00,13.07,13.22,12.97,12.98,15400.0,11.7649,11.8999,11.6749,11.6839,15400.0
2012-07-17 10:00:00,12.99,13.03,12.97,13.03,19000.0,11.6929,11.7289,11.6749,11.7289,19000.0
2012-07-17 10:30:00,13.04,13.05,12.94,12.97,68400.0,11.7379,11.7469,11.6479,11.6749,68400.0
2012-07-17 11:00:00,12.97,13.01,12.95,12.99,50600.0,11.6749,11.7109,11.6569,11.6929,50600.0
2012-07-17 11:30:00,12.99,13.08,12.98,12.99,23000.0,11.6929,11.7739,11.6839,11.6929,23000.0
2012-07-17 12:00:00,13.01,13.03,12.99,13.0,14200.0,11.7109,11.7289,11.6929,11.7019,14200.0
2012-07-17 12:30:00,13.0,13.02,12.96,13.02,177600.0,11.7019,11.7199,11.6659,11.7199,177600.0
2012-07-17 13:00:00,13.0,13.02,12.97,12.99,17000.0,11.7019,11.7199,11.6749,11.6929,17000.0
2012-07-17 13:30:00,13.02,13.04,12.99,13.01,47600.0,11.7199,11.7379,11.6929,11.7109,47600.0
2012-07-17 14:00:00,13.02,13.04,13.0,13.02,12400.0,11.7199,11.7379,11.7019,11.7199,12400.0
2012-07-17 14:30:00,13.02,13.05,13.0,13.01,35000.0,11.7199,11.7469,11.7019,11.7109,35000.0
2012-07-17 15:00:00,13.01,13.07,13.0,13.03,60800.0,11.7109,11.7649,11.7019,11.7289,60800.0
2012-07-17 15:30:00,13.01,13.03,12.95,12.97,433000.0,11.7109,11.7289,11.6569,11.6749,433000.0
2012-07-18 09:30:00,12.18,12.23,12.13,12.22,1215400.0,10.9638,11.0088,10.9188,10.9998,1215400.0
2012-07-18 10:00:00,12.2,12.37,12.2,12.35,974000.0,10.9818,11.1348,10.9818,11.1168,974000.0
2012-07-18 10:30:00,12.36,12.37,12.33,12.36,345000.0,11.1258,11.1348,11.0988,11.1258,345000.0
2012-07-18 11:00:00,12.35,12.45,12.35,12.37,551000.0,11.1168,11.2068,11.1168,11.1348,551000.0
2012-07-18 11:30:00,12.36,12.4,12.35,12.38,108400.0,11.1258,11.1618,11.1168,11.1438,108400.0
2012-07-18 12:00:00,12.38,12.39,12.36,12.36,106400.0,11.1438,11.1528,11.1258,11.1258,106400.0
2012-07-18 12:30:00,12.37,12.45,12.37,12.4,110400.0,11.1348,11.2068,11.1348,11.1618,110400.0
2012-07-18 13:00:00,12.4,12.42,12.36,12.4,95600.0,11.1618,11.1798,11.1258,11.1618,95600.0
2012-07-18 13:30:00,12.4,12.42,12.38,12.39,112200.0,11.1618,11.1798,11.1438,11.1528,112200.0
2012-07-18 14:00:00,12.4,12.43,12.39,12.4,64000.0,11.1618,11.1888,11.1528,11.1618,64000.0
2012-07-18 14:30:00,12.41,12.42,12.25,12.38,272400.0,11.1708,11.1798,11.0268,11.1438,272400.0
2012-07-18 15:00:00,12.38,12.43,12.37,12.4,137800.0,11.1438,11.1888,11.1348,11.1618,137800.0
2012-07-18 15:30:00,12.4,12.46,12.4,12.42,299600.0,11.1618,11.2158,11.1618,11.1798,299600.0
2012-07-19 09:30:00,12.43,12.47,12.37,12.39,54800.0,11.1888,11.2248,11.1348,11.1528,54800.0
2012-07-19 10:00:00,12.38,12.38,12.32,12.36,73600.0,11.1438,11.1438,11.0898,11.1258,73600.0
2012-07-19 10:30:00,12.36,12.42,12.35,12.4,41800.0,11.1258,11.1798,11.1168,11.1618,41800.0
2012-07-19 11:00:00,12.39,12.41,12.34,12.37,28600.0,11.1528,11.1708,11.1078,11.1348,28600.0
2012-07-19 11:30:00,12.38,12.4,12.3,12.4,43400.0,11.1438,11.1618,11.0718,11.1618,43400.0
2012-07-19 12:00:00,12.39,12.43,12.37,12.42,45800.0,11.1528,11.1888,11.1348,11.1798,45800.0
2012-07-19 12:30:00,12.43,12.45,12.4,12.43,34800.0,11.1888,11.2068,11.1618,11.1888,34800.0
2012-07-19 13:00:00,12.43,12.45,12.43,12.45,12400.0,11.1888,11.2068,11.1888,11.2068,12400.0
2012-07-19 13:30:00,12.44,12.45,12.34,12.35,119800.0,11.1978,11.2068,11.1078,11.1168,119800.0
2012-07-19 14:00:00,12.33,12.37,12.33,12.37,14400.0,11.0988,11.1348,11.0988,11.1348,14400.0
2012-07-19 14:30:00,12.37,12.37,12.31,12.33,31200.0,11.1348,11.1348,11.0808,11.0988,31200.0
2012-07-19 15:00:00,12.32,12.35,12.32,12.35,20200.0,11.0898,11.1168,11.0898,11.1168,20200.0
2012-07-19 15:30:00,12.36,12.38,12.33,12.34,64800.0,11.1258,11.1438,11.0988,11.1078,64800.0
2012-07-20 09:30:00,12.27,12.4,12.27,12.33,87000.0,11.0448,11.1618,11.0448,11.0988,87000.0
2012-07-20 10:00:00,12.35,12.44,12.35,12.38,26400.0,11.1168,11.1978,11.1168,11.1438,26400.0
2012-07-20 10:30:00,12.38,12.39,12.34,12.37,28200.0,11.1438,11.1528,11.1078,11.1348,28200.0
2012-07-20 11:00:00,12.37,12.38,12.34,12.37,35400.0,11.1348,11.1438,11.1078,11.1348,35400.0
2012-07-20 11:30:00,12.37,12.37,12.3,12.35,30400.0,11.1348,11.1348,11.0718,11.1168,30400.0
2012-07-20 12:00:00,12.35,12.37,12.33,12.35,13400.0,11.1168,11.1348,11.0988,11.1168,13400.0
2012-07-20 12:30:00,12.34,12.35,12.29,12.3,87800.0,11.1078,11.1168,11.0628,11.0718,87800.0
2012-07-20 13:00:00,12.31,12.32,12.24,12.28,26400.0,11.0808,11.0898,11.0178,11.0538,26400.0
2012-07-20 13:30:00,12.29,12.31,12.29,12.3,33200.0,11.0628,11.0808,11.0628,11.0718,33200.0
2012-07-20 14:00:00,12.3,12.35,12.3,12.3,19600.0,11.0718,11.1168,11.0718,11.0718,19600.0
2012-07-20 14:30:00,12.31,12.31,12.3,12.31,25200.0,11.0808,11.0808,11.0718,11.0808,25200.0
2012-07-20 15:00:00,12.31,12.31,12.28,12.3,55000.0,11.0808,11.0808,11.0538,11.0718,55000.0
2012-07-20 15:30:00,12.3,12.35,12.28,12.3,97400.0,11.0718,11.1168,11.0538,11.0718,97400.0
2012-07-23 09:30:00,12.03,12.16,12.02,12.13,60800.0,10.8287,10.9458,10.8197,10.9188,60800.0
2012-07-23 10:00:00,12.15,12.2,12.15,12.2,43000.0,10.9368,10.9818,10.9368,10.9818,43000.0
2012-07-23 10:30:00,12.2,12.2,12.18,12.19,53400.0,10.9818,10.9818,10.9638,10.9728,53400.0
2012-07-23 11:00:00,12.19,12.27,12.19,12.27,48800.0,10.9728,11.0448,10.9728,11.0448,48800.0
2012-07-23 11:30:00,12.26,12.27,12.18,12.19,30600.0,11.0358,11.0448,10.9638,10.9728,30600.0
2012-07-23 12:00:00,12.2,12.23,12.19,12.22,25200.0,10.9818,11.0088,10.9728,10.9998,25200.0
2012-07-23 12:30:00,12.21,12.28,12.21,12.24,33000.0,10.9908,11.0538,10.9908,11.0178,33000.0
2012-07-23 13:00:00,12.24,12.3,12.22,12.27,27400.0,11.0178,11.0718,10.9998,11.0448,27400.0
2012-07-23 13:30:00,12.27,12.39,12.26,12.29,48400.0,11.0448,11.1528,11.0358,11.0628,48400.0
2012-07-23 14:00:00,12.3,12.37,12.3,12.34,39800.0,11.0718,11.1348,11.0718,11.1078,39800.0
2012-07-23 14:30:00,12.33,12.34,12.3,12.33,10200.0,11.0988,11.1078,11.0718,11.0988,10200.0
2012-07-23 15:00:00,12.32,12.34,12.31,12.33,105000.0,11.0898,11.1078,11.0808,11.0988,105000.0
2012-07-23 15:30:00,12.35,12.35,12.31,12.31,106000.0,11.1168,11.1168,11.0808,11.0808,106000.0
2012-07-24 09:30:00,12.38,12.38,12.21,12.31,45800.0,11.1438,11.1438,10.9908,11.0808,45800.0
2012-07-24 10:00:00,12.33,12.37,12.27,12.27,59600.0,11.0988,11.1348,11.0448,11.0448,59600.0
2012-07-24 10:30:00,12.27,12.3,12.22,12.29,72000.0,11.0448,11.0718,10.9998,11.0628,72000.0
2012-07-24 11:00:00,12.3,12.43,12.29,12.42,47000.0,11.0718,11.1888,11.0628,11.1798,47000.0
2012-07-24 11:30:00,12.43,12.46,12.28,12.32,38000.0,11.1888,11.2158,11.0538,11.0898,38000.0
2012-07-24 12:00:00,12.33,12.33,12.26,12.28,43600.0,11.0988,11.0988,11.0358,11.0538,43600.0
2012-07-24 12:30:00,12.29,12.31,12.24,12.3,28600.0,11.0628,11.0808,11.0178,11.0718,28600.0
2012-07-24 13:00:00,12.3,12.32,12.24,12.27,77600.0,11.0718,11.0898,11.0178,11.0448,77600.0
2012-07-24 13:30:00,12.27,12.34,12.24,12.29,82800.0,11.0448,11.1078,11.0178,11.0628,82800.0
2012-07-24 14:00:00,12.29,12.31,12.22,12.22,53000.0,11.0628,11.0808,10.9998,10.9998,53000.0
2012-07-24 14:30:00,12.22,12.29,12.2,12.29,125200.0,10.9998,11.0628,10.9818,11.0628,125200.0
2012-07-24 15:00:00,12.29,12.31,12.26,12.3,191800.0,11.0628,11.0808,11.0358,11.0718,191800.0
2012-07-24 15:30:00,12.31,12.37,12.28,12.34,179400.0,11.0808,11.1348,11.0538,11.1078,179400.0
2012-07-25 09:30:00,12.36,12.4,12.28,12.36,40400.0,11.1258,11.1618,11.0538,11.1258,40400.0
2012-07-25 10:00:00,12.36,12.38,12.29,12.29,15600.0,11.1258,11.1438,11.0628,11.0628,15600.0
2012-07-25 10:30:00,12.29,12.34,12.26,12.27,15600.0,11.0628,11.1078,11.0358,11.0448,15600.0
2012-07-25 11:00:00,12.24,12.31,12.21,12.28,18400.0,11.0178,11.0808,10.9908,11.0538,18400.0
2012-07-25 11:30:00,12.27,12.31,12.23,12.24,29400.0,11.0448,11.0808,11.0088,11.0178,29400.0
2012-07-25 12:00:00,12.24,12.29,12.23,12.27,15200.0,11.0178,11.0628,11.0088,11.0448,15200.0
2012-07-25 12:30:00,12.26,12.28,12.24,12.24,6400.0,11.0358,11.0538,11.0178,11.0178,6400.0
2012-07-25 13:00:00,12.24,12.29,12.23,12.24,20200.0,11.0178,11.0628,11.0088,11.0178,20200.0
2012-07-25 13:30:00,12.23,12.26,12.21,12.22,17800.0,11.0088,11.0358,10.9908,10.9998,17800.0
2012-07-25 14:00:00,12.22,12.22,12.18,12.19,19600.0,10.9998,10.9998,10.9638,10.9728,19600.0
2012-07-25 14:30:00,12.19,12.19,12.15,12.15,10000.0,10.9728,10.9728,10.9368,10.9368,10000.0
2012-07-25 15:00:00,12.14,12.19,12.11,12.18,53000.0,10.9278,10.9728,10.9007,10.9638,53000.0
2012-07-25 15:30:00,12.18,12.2,12.15,12.17,38200.0,10.9638,10.9818,10.9368,10.9548,38200.0
2012-07-26 09:30:00,12.28,12.37,12.28,12.3,32600.0,11.0538,11.1348,11.0538,11.0718,32600.0
2012-07-26 10:00:00,12.29,12.29,12.18,12.18,16800.0,11.0628,11.0628,10.9638,10.9638,16800.0
2012-07-26 10:30:00,12.18,12.18,12.12,12.14,16000.0,10.9638,10.9638,10.9098,10.9278,16000.0
2012-07-26 11:00:00,12.15,12.16,12.12,12.13,4800.0,10.9368,10.9458,10.9098,10.9188,4800.0
2012-07-26 11:30:00,12.14,12.15,12.09,12.12,21000.0,10.9278,10.9368,10.8827,10.9098,21000.0
2012-07-26 12:00:00,12.12,12.14,12.09,12.11,6400.0,10.9098,10.9278,10.8827,10.9007,6400.0
2012-07-26 12:30:00,12.08,12.15,12.06,12.15,13800.0,10.8737,10.9368,10.8557,10.9368,13800.0
2012-07-26 13:00:00,12.15,12.15,12.12,12.14,4800.0,10.9368,10.9368,10.9098,10.9278,4800.0
2012-07-26 13:30:00,12.12,12.15,12.12,12.15,12400.0,10.9098,10.9368,10.9098,10.9368,12400.0
2012-07-26 14:00:00,12.15,12.15,12.13,12.13,1600.0,10.9368,10.9368,10.9188,10.9188,1600.0
2012-07-26 14:30:00,12.14,12.17,12.13,12.16,9800.0,10.9278,10.9548,10.9188,10.9458,9800.0
2012-07-26 15:00:00,12.17,12.2,12.15,12.18,12600.0,10.9548,10.9818,10.9368,10.9638,12600.0
2012-07-26 15:30:00,12.18,12.24,12.18,12.22,38200.0,10.9638,11.0178,10.9638,10.9998,38200.0
2012-07-27 09:30:00,12.26,12.26,12.06,12.17,28200.0,11.0358,11.0358,10.8557,10.9548,28200.0
2012-07-27 10:00:00,12.17,12.23,12.15,12.2,43600.0,10.9548,11.0088,10.9368,10.9818,43600.0
2012-07-27 10:30:00,12.21,12.26,12.2,12.24,19200.0,10.9908,11.0358,10.9818,11.0178,19200.0
2012-07-27 11:00:00,12.26,12.29,12.24,12.24,18400.0,11.0358,11.0628,11.0178,11.0178,18400.0
2012-07-27 11:30:00,12.24,12.25,12.22,12.22,18400.0,11.0178,11.0268,10.9998,10.9998,18400.0
2012-07-27 12:00:00,12.23,12.24,12.19,12.19,16000.0,11.0088,11.0178,10.9728,10.9728,16000.0
2012-07-27 12:30:00,12.19,12.19,12.17,12.17,8800.0,10.9728,10.9728,10.9548,10.9548,8800.0
2012-07-27 13:00:00,12.17,12.19,12.16,12.19,20600.0,10.9548,10.9728,10.9458,10.9728,20600.0
2012-07-27 13:30:00,12.19,12.24,12.18,12.22,30400.0,10.9728,11.0178,10.9638,10.9998,30400.0
2012-07-27 14:00:00,12.22,12.22,12.18,12.2,9000.0,10.9998,10.9998,10.9638,10.9818,9000.0
2012-07-27 14:30:00,12.21,12.26,12.21,12.26,13600.0,10.9908,11.0358,10.9908,11.0358,13600.0
2012-07-27 15:00:00,12.26,12.35,12.24,12.35,14000.0,11.0358,11.1168,11.0178,11.1168,14000.0
2012-07-27 15:30:00,12.35,12.35,12.28,12.29,41600.0,11.1168,11.1168,11.0538,11.0628,41600.0
2012-07-30 09:30:00,12.31,12.34,12.24,12.26,21400.0,11.0808,11.1078,11.0178,11.0358,21400.0
2012-07-30 10:00:00,12.24,12.26,12.2,12.22,35400.0,11.0178,11.0358,10.9818,10.9998,35400.0
2012-07-30 10:30:00,12.22,12.29,12.19,12.28,55200.0,10.9998,11.0628,10.9728,11.0538,55200.0
2012-07-30 11:00:00,12.29,12.33,12.21,12.23,105000.0,11.0628,11.0988,10.9908,11.0088,105000.0
2012-07-30 11:30:00,12.21,12.24,12.21,12.22,14200.0,10.9908,11.0178,10.9908,10.9998,14200.0
2012-07-30 12:00:00,12.22,12.24,12.17,12.2,19000.0,10.9998,11.0178,10.9548,10.9818,19000.0
2012-07-30 12:30:00,12.19,12.27,12.19,12.25,21600.0,10.9728,11.0448,10.9728,11.0268,21600.0
2012-07-30 13:00:00,12.25,12.26,12.2,12.24,4800.0,11.0268,11.0358,10.9818,11.0178,4800.0
2012-07-30 13:30:00,12.23,12.25,12.21,12.24,8600.0,11.0088,11.0268,10.9908,11.0178,8600.0
2012-07-30 14:00:00,12.24,12.24,12.22,12.24,18200.0,11.0178,11.0178,10.9998,11.0178,18200.0
2012-07-30 14:30:00,12.24,12.27,12.22,12.24,89400.0,11.0178,11.0448,10.9998,11.0178,89400.0
2012-07-30 15:00:00,12.24,12.25,12.21,12.23,74200.0,11.0178,11.0268,10.9908,11.0088,74200.0
2012-07-30 15:30:00,12.25,12.31,12.22,12.28,101000.0,11.0268,11.0808,10.9998,11.0538,101000.0
2012-07-31 09:30:00,12.21,12.29,12.21,12.22,63000.0,10.9908,11.0628,10.9908,10.9998,63000.0
2012-07-31 10:00:00,12.22,12.23,12.13,12.21,25600.0,10.9998,11.0088,10.9188,10.9908,25600.0
2012-07-31 10:30:00,12.21,12.21,12.12,12.18,24800.0,10.9908,10.9908,10.9098,10.9638,24800.0
2012-07-31 11:00:00,12.18,12.22,12.15,12.21,12000.0,10.9638,10.9998,10.9368,10.9908,12000.0
2012-07-31 11:30:00,12.21,12.21,12.19,12.21,19200.0,10.9908,10.9908,10.9728,10.9908,19200.0
2012-07-31 12:00:00,12.19,12.2,12.15,12.2,22800.0,10.9728,10.9818,10.9368,10.9818,22800.0
2012-07-31 12:30:00,12.2,12.2,12.17,12.17,10400.0,10.9818,10.9818,10.9548,10.9548,10400.0
2012-07-31 13:00:00,12.16,12.22,12.15,12.22,8000.0,10.9458,10.9998,10.9368,10.9998,8000.0
2012-07-31 13:30:00,12.21,12.22,12.18,12.18,16000.0,10.9908,10.9998,10.9638,10.9638,16000.0
2012-07-31 14:00:00,12.18,12.2,12.15,12.19,31200.0,10.9638,10.9818,10.9368,10.9728,31200.0
2012-07-31 14:30:00,12.19,12.23,12.18,12.21,25400.0,10.9728,11.0088,10.9638,10.9908,25400.0
2012-07-31 15:00:00,12.21,12.22,12.18,12.21,31800.0,10.9908,10.9998,10.9638,10.9908,31800.0
2012-07-31 15:30:00,12.22,12.22,12.13,12.13,51200.0,10.9998,10.9998,10.9188,10.9188,51200.0
2012-08-01 09:30:00,12.17,12.22,12.06,12.09,6600.0,10.9548,10.9998,10.8557,10.8827,6600.0
2012-08-01 10:00:00,12.1,12.15,12.07,12.15,24600.0,10.8917,10.9368,10.8647,10.9368,24600.0
2012-08-01 10:30:00,12.15,12.15,12.08,12.1,22000.0,10.9368,10.9368,10.8737,10.8917,22000.0
2012-08-01 11:00:00,12.09,12.09,12.06,12.09,7400.0,10.8827,10.8827,10.8557,10.8827,7400.0
2012-08-01 11:30:00,12.09,12.15,12.06,12.13,19400.0,10.8827,10.9368,10.8557,10.9188,19400.0
2012-08-01 12:00:00,12.13,12.19,12.11,12.18,23200.0,10.9188,10.9728,10.9007,10.9638,23200.0
2012-08-01 12:30:00,12.17,12.17,12.16,12.17,3200.0,10.9548,10.9548,10.9458,10.9548,3200.0
2012-08-01 13:00:00,12.18,12.18,12.12,12.12,10800.0,10.9638,10.9638,10.9098,10.9098,10800.0
2012-08-01 13:30:00,12.12,12.14,12.12,12.13,2000.0,10.9098,10.9278,10.9098,10.9188,2000.0
2012-08-01 14:00:00,12.12,12.13,12.05,12.11,7600.0,10.9098,10.9188,10.8467,10.9007,7600.0
2012-08-01 14:30:00,12.11,12.15,12.09,12.12,37800.0,10.9007,10.9368,10.8827,10.9098,37800.0
2012-08-01 15:00:00,12.11,12.15,12.09,12.15,18000.0,10.9007,10.9368,10.8827,10.9368,18000.0
2012-08-01 15:30:00,12.13,12.15,12.04,12.04,102200.0,10.9188,10.9368,10.8377,10.8377,102200.0
2012-08-02 09:30:00,12.04,12.09,11.83,12.09,41000.0,10.8377,10.8827,10.6487,10.8827,41000.0
2012-08-02 10:00:00,12.13,12.22,12.12,12.2,7200.0,10.9188,10.9998,10.9098,10.9818,7200.0
2012-08-02 10:30:00,12.18,12.18,12.1,12.1,11200.0,10.9638,10.9638,10.8917,10.8917,11200.0
2012-08-02 11:00:00,12.1,12.11,12.06,12.1,14200.0,10.8917,10.9007,10.8557,10.8917,14200.0
2012-08-02 11:30:00,12.08,12.13,12.08,12.12,8800.0,10.8737,10.9188,10.8737,10.9098,8800.0
2012-08-02 12:00:00,12.12,12.14,12.04,12.05,14200.0,10.9098,10.9278,10.8377,10.8467,14200.0
2012-08-02 12:30:00,12.05,12.14,12.01,12.1,49800.0,10.8467,10.9278,10.8107,10.8917,49800.0
2012-08-02 13:00:00,12.1,12.12,12.06,12.11,12000.0,10.8917,10.9098,10.8557,10.9007,12000.0
2012-08-02 13:30:00,12.11,12.13,12.09,12.1,19200.0,10.9007,10.9188,10.8827,10.8917,19200.0
2012-08-02 14:00:00,12.09,12.1,12.08,12.1,7600.0,10.8827,10.8917,10.8737,10.8917,7600.0
2012-08-02 14:30:00,12.1,12.19,12.1,12.15,32000.0,10.8917,10.9728,10.8917,10.9368,32000.0
2012-08-02 15:00:00,12.15,12.19,12.08,12.1,90400.0,10.9368,10.9728,10.8737,10.8917,90400.0
2012-08-02 15:30:00,12.1,12.13,12.06,12.13,99800.0,10.8917,10.9188,10.8557,10.9188,99800.0
2012-08-03 09:30:00,12.24,12.35,12.23,12.31,41000.0,11.0178,11.1168,11.0088,11.0808,41000.0
2012-08-03 10:00:00,12.32,12.38,12.25,12.38,106000.0,11.0898,11.1438,11.0268,11.1438,106000.0
2012-08-03 10:30:00,12.35,12.38,12.3,12.36,18000.0,11.1168,11.1438,11.0718,11.1258,18000.0
2012-08-03 11:00:00,12.34,12.38,12.33,12.35,21000.0,11.1078,11.1438,11.0988,11.1168,21000.0
2012-08-03 11:30:00,12.34,12.35,12.33,12.35,12200.0,11.1078,11.1168,11.0988,11.1168,12200.0
2012-08-03 12:00:00,12.35,12.37,12.34,12.35,13600.0,11.1168,11.1348,11.1078,11.1168,13600.0
2012-08-03 12:30:00,12.35,12.36,12.31,12.34,23000.0,11.1168,11.1258,11.0808,11.1078,23000.0
2012-08-03 13:00:00,12.34,12.36,12.3,12.31,55800.0,11.1078,11.1258,11.0718,11.0808,55800.0
2012-08-03 13:30:00,12.32,12.34,12.3,12.31,42200.0,11.0898,11.1078,11.0718,11.0808,42200.0
2012-08-03 14:00:00,12.31,12.31,12.28,12.28,38800.0,11.0808,11.0808,11.0538,11.0538,38800.0
2012-08-03 14:30:00,12.29,12.31,12.24,12.27,47000.0,11.0628,11.0808,11.0178,11.0448,47000.0
2012-08-03 15:00:00,12.26,12.28,12.15,12.19,92400.0,11.0358,11.0538,10.9368,10.9728,92400.0
2012-08-03 15:30:00,12.19,12.31,12.18,12.29,61000.0,10.9728,11.0808,10.9638,11.0628,61000.0
2012-08-06 09:30:00,12.33,12.38,11.67,12.36,51800.0,11.0988,11.1438,10.5047,11.1258,51800.0
2012-08-06 10:00:00,12.36,12.44,12.33,12.38,54200.0,11.1258,11.1978,11.0988,11.1438,54200.0
2012-08-06 10:30:00,12.38,12.43,12.38,12.4,23800.0,11.1438,11.1888,11.1438,11.1618,23800.0
2012-08-06 11:00:00,12.4,12.42,12.38,12.41,8400.0,11.1618,11.1798,11.1438,11.1708,8400.0
2012-08-06 11:30:00,12.4,12.43,12.38,12.42,10200.0,11.1618,11.1888,11.1438,11.1798,10200.0
2012-08-06 12:00:00,12.42,12.42,12.36,12.38,31600.0,11.1798,11.1798,11.1258,11.1438,31600.0
2012-08-06 12:30:00,12.38,12.4,12.35,12.35,21200.0,11.1438,11.1618,11.1168,11.1168,21200.0
2012-08-06 13:00:00,12.37,12.38,12.31,12.36,13600.0,11.1348,11.1438,11.0808,11.1258,13600.0
2012-08-06 13:30:00,12.37,12.38,12.25,12.28,41200.0,11.1348,11.1438,11.0268,11.0538,41200.0
2012-08-06 14:00:00,12.28,12.32,12.26,12.31,25000.0,11.0538,11.0898,11.0358,11.0808,25000.0
2012-08-06 14:30:00,12.29,12.32,12.27,12.28,64600.0,11.0628,11.0898,11.0448,11.0538,64600.0
2012-08-06 15:00:00,12.29,12.31,12.27,12.29,115600.0,11.0628,11.0808,11.0448,11.0628,115600.0
2012-08-06 15:30:00,12.3,12.37,12.28,12.34,192400.0,11.0718,11.1348,11.0538,11.1078,192400.0
2012-08-07 09:30:00,12.38,12.45,12.37,12.38,35000.0,11.1438,11.2068,11.1348,11.1438,35000.0
2012-08-07 10:00:00,12.39,12.43,12.27,12.3,64800.0,11.1528,11.1888,11.0448,11.0718,64800.0
2012-08-07 10:30:00,12.29,12.35,12.24,12.27,63400.0,11.0628,11.1168,11.0178,11.0448,63400.0
2012-08-07 11:00:00,12.28,12.4,12.25,12.37,36400.0,11.0538,11.1618,11.0268,11.1348,36400.0
2012-08-07 11:30:00,12.38,12.45,12.36,12.41,56200.0,11.1438,11.2068,11.1258,11.1708,56200.0
2012-08-07 12:00:00,12.36,12.42,12.36,12.38,31400.0,11.1258,11.1798,11.1258,11.1438,31400.0
2012-08-07 12:30:00,12.4,12.45,12.37,12.45,36800.0,11.1618,11.2068,11.1348,11.2068,36800.0
2012-08-07 13:00:00,12.45,12.45,12.42,12.45,45000.0,11.2068,11.2068,11.1798,11.2068,45000.0
2012-08-07 13:30:00,12.45,12.45,12.43,12.44,16200.0,11.2068,11.2068,11.1888,11.1978,16200.0
2012-08-07 14:00:00,12.44,12.45,12.41,12.42,17200.0,11.1978,11.2068,11.1708,11.1798,17200.0
2012-08-07 14:30:00,12.41,12.43,12.4,12.41,9800.0,11.1708,11.1888,11.1618,11.1708,9800.0
2012-08-07 15:00:00,12.4,12.42,12.38,12.42,19200.0,11.1618,11.1798,11.1438,11.1798,19200.0
2012-08-07 15:30:00,12.42,12.43,12.39,12.4,40000.0,11.1798,11.1888,11.1528,11.1618,40000.0
2012-08-08 09:30:00,12.38,12.38,12.02,12.31,32000.0,11.1438,11.1438,10.8197,11.0808,32000.0
2012-08-08 10:00:00,12.32,12.47,12.32,12.43,28400.0,11.0898,11.2248,11.0898,11.1888,28400.0
2012-08-08 10:30:00,12.44,12.45,12.42,12.43,13600.0,11.1978,11.2068,11.1798,11.1888,13600.0
2012-08-08 11:00:00,12.43,12.47,12.4,12.43,29000.0,11.1888,11.2248,11.1618,11.1888,29000.0
2012-08-08 11:30:00,12.43,12.51,12.42,12.5,19200.0,11.1888,11.2608,11.1798,11.2518,19200.0
2012-08-08 12:00:00,12.5,12.63,12.5,12.58,75000.0,11.2518,11.3688,11.2518,11.3238,75000.0
2012-08-08 12:30:00,12.58,12.62,12.52,12.52,14400.0,11.3238,11.3598,11.2698,11.2698,14400.0
2012-08-08 13:00:00,12.53,12.55,12.52,12.55,16200.0,11.2788,11.2968,11.2698,11.2968,16200.0
2012-08-08 13:30:00,12.55,12.55,12.54,12.54,17800.0,11.2968,11.2968,11.2878,11.2878,17800.0
2012-08-08 14:00:00,12.54,12.55,12.54,12.55,27000.0,11.2878,11.2968,11.2878,11.2968,27000.0
2012-08-08 14:30:00,12.55,12.56,12.5,12.52,45200.0,11.2968,11.3058,11.2518,11.2698,45200.0
2012-08-08 15:00:00,12.52,12.56,12.52,12.55,62000.0,11.2698,11.3058,11.2698,11.2968,62000.0
2012-08-08 15:30:00,12.55,12.55,12.49,12.5,142600.0,11.2968,11.2968,11.2428,11.2518,142600.0
2012-08-09 09:30:00,12.53,13.11,12.4,12.69,74200.0,11.2788,11.8009,11.1618,11.4228,74200.0
2012-08-09 10:00:00,12.68,12.87,12.61,12.83,59400.0,11.4138,11.5849,11.3508,11.5489,59400.0
2012-08-09 10:30:00,12.86,12.88,12.7,12.73,109800.0,11.5759,11.5939,11.4318,11.4588,109800.0
2012-08-09 11:00:00,12.74,12.74,12.69,12.72,36600.0,11.4678,11.4678,11.4228,11.4498,36600.0
2012-08-09 11:30:00,12.72,12.76,12.65,12.67,17800.0,11.4498,11.4858,11.3868,11.4048,17800.0
2012-08-09 12:00:00,12.68,12.71,12.67,12.69,10600.0,11.4138,11.4408,11.4048,11.4228,10600.0
2012-08-09 12:30:00,12.68,12.72,12.68,12.71,20600.0,11.4138,11.4498,11.4138,11.4408,20600.0
2012-08-09 13:00:00,12.72,12.72,12.7,12.71,25800.0,11.4498,11.4498,11.4318,11.4408,25800.0
2012-08-09 13:30:00,12.72,12.72,12.68,12.7,16600.0,11.4498,11.4498,11.4138,11.4318,16600.0
2012-08-09 14:00:00,12.7,12.7,12.67,12.69,12600.0,11.4318,11.4318,11.4048,11.4228,12600.0
2012-08-09 14:30:00,12.69,12.7,12.67,12.69,9200.0,11.4228,11.4318,11.4048,11.4228,9200.0
2012-08-09 15:00:00,12.69,12.69,12.63,12.66,23800.0,11.4228,11.4228,11.3688,11.3958,23800.0
2012-08-09 15:30:00,12.67,12.69,12.63,12.65,67400.0,11.4048,11.4228,11.3688,11.3868,67400.0
2012-08-10 09:30:00,11.0,11.94,10.78,11.76,406400.0,9.9016,10.7477,9.7036,10.5857,406400.0
2012-08-10 10:00:00,11.76,11.78,10.85,11.05,309600.0,10.5857,10.6037,9.7666,9.9466,309600.0
2012-08-10 10:30:00,11.05,11.59,11.05,11.53,268600.0,9.9466,10.4327,9.9466,10.3787,268600.0
2012-08-10 11:00:00,11.53,11.82,11.38,11.51,165000.0,10.3787,10.6397,10.2436,10.3607,165000.0
2012-08-10 11:30:00,11.5,11.65,11.49,11.54,86200.0,10.3517,10.4867,10.3427,10.3877,86200.0
2012-08-10 12:00:00,11.54,11.6,11.44,11.45,79200.0,10.3877,10.4417,10.2977,10.3067,79200.0
2012-08-10 12:30:00,11.41,11.63,11.41,11.54,76800.0,10.2706,10.4687,10.2706,10.3877,76800.0
2012-08-10 13:00:00,11.56,11.76,11.49,11.67,94400.0,10.4057,10.5857,10.3427,10.5047,94400.0
2012-08-10 13:30:00,11.68,11.78,11.66,11.75,148400.0,10.5137,10.6037,10.4957,10.5767,148400.0
2012-08-10 14:00:00,11.75,11.81,11.72,11.81,138600.0,10.5767,10.6307,10.5497,10.6307,138600.0
2012-08-10 14:30:00,11.81,11.91,11.75,11.79,98200.0,10.6307,10.7207,10.5767,10.6127,98200.0
2012-08-10 15:00:00,11.79,11.85,11.69,11.72,147400.0,10.6127,10.6667,10.5227,10.5497,147400.0
2012-08-10 15:30:00,11.72,12.15,11.7,11.78,300000.0,10.5497,10.9368,10.5317,10.6037,300000.0
2012-08-13 09:30:00,11.68,12.26,11.38,11.65,91600.0,10.5137,11.0358,10.2436,10.4867,91600.0
2012-08-13 10:00:00,11.65,11.79,11.56,11.56,70200.0,10.4867,10.6127,10.4057,10.4057,70200.0
2012-08-13 10:30:00,11.54,11.58,11.47,11.47,63400.0,10.3877,10.4237,10.3247,10.3247,63400.0
2012-08-13 11:00:00,11.47,11.52,11.47,11.47,61400.0,10.3247,10.3697,10.3247,10.3247,61400.0
2012-08-13 11:30:00,11.47,11.49,11.42,11.45,35000.0,10.3247,10.3427,10.2796,10.3067,35000.0
2012-08-13 12:00:00,11.45,11.51,11.43,11.49,28000.0,10.3067,10.3607,10.2887,10.3427,28000.0
2012-08-13 12:30:00,11.49,11.49,11.43,11.43,25200.0,10.3427,10.3427,10.2887,10.2887,25200.0
2012-08-13 13:00:00,11.44,11.46,11.42,11.45,55400.0,10.2977,10.3157,10.2796,10.3067,55400.0
2012-08-13 13:30:00,11.45,11.49,11.45,11.48,47600.0,10.3067,10.3427,10.3067,10.3337,47600.0
2012-08-13 14:00:00,11.48,11.48,11.43,11.45,70400.0,10.3337,10.3337,10.2887,10.3067,70400.0
2012-08-13 14:30:00,11.45,11.49,11.43,11.44,69200.0,10.3067,10.3427,10.2887,10.2977,69200.0
2012-08-13 15:00:00,11.44,11.49,11.43,11.48,98400.0,10.2977,10.3427,10.2887,10.3337,98400.0
2012-08-13 15:30:00,11.48,11.49,11.4,11.46,86400.0,10.3337,10.3427,10.2616,10.3157,86400.0
2012-08-14 09:30:00,11.47,11.53,11.45,11.5,40200.0,10.3247,10.3787,10.3067,10.3517,40200.0
2012-08-14 10:00:00,11.5,11.54,11.49,11.5,55800.0,10.3517,10.3877,10.3427,10.3517,55800.0
2012-08-14 10:30:00,11.52,11.53,11.47,11.47,68000.0,10.3697,10.3787,10.3247,10.3247,68000.0
2012-08-14 11:00:00,11.48,11.48,11.42,11.42,17600.0,10.3337,10.3337,10.2796,10.2796,17600.0
2012-08-14 11:30:00,11.42,11.46,11.4,11.46,21200.0,10.2796,10.3157,10.2616,10.3157,21200.0
2012-08-14 12:00:00,11.46,11.5,11.45,11.5,30600.0,10.3157,10.3517,10.3067,10.3517,30600.0
2012-08-14 12:30:00,11.5,11.5,11.46,11.48,17000.0,10.3517,10.3517,10.3157,10.3337,17000.0
2012-08-14 13:00:00,11.48,11.49,11.41,11.42,7200.0,10.3337,10.3427,10.2706,10.2796,7200.0
2012-08-14 13:30:00,11.42,11.42,11.4,11.41,7800.0,10.2796,10.2796,10.2616,10.2706,7800.0
2012-08-14 14:00:00,11.4,11.44,11.4,11.42,11200.0,10.2616,10.2977,10.2616,10.2796,11200.0
2012-08-14 14:30:00,11.42,11.42,11.36,11.36,18600.0,10.2796,10.2796,10.2256,10.2256,18600.0
2012-08-14 15:00:00,11.37,11.37,11.34,11.35,30800.0,10.2346,10.2346,10.2076,10.2166,30800.0
2012-08-14 15:30:00,11.35,11.36,11.31,11.36,62800.0,10.2166,10.2256,10.1806,10.2256,62800.0
2012-08-15 09:30:00,11.45,11.46,11.38,11.42,21800.0,10.3067,10.3157,10.2436,10.2796,21800.0
2012-08-15 10:00:00,11.42,11.43,11.35,11.37,21400.0,10.2796,10.2887,10.2166,10.2346,21400.0
2012-08-15 10:30:00,11.38,11.38,11.36,11.37,3600.0,10.2436,10.2436,10.2256,10.2346,3600.0
2012-08-15 11:00:00,11.36,11.4,11.35,11.37,9600.0,10.2256,10.2616,10.2166,10.2346,9600.0
2012-08-15 11:30:00,11.37,11.37,11.35,11.35,6400.0,10.2346,10.2346,10.2166,10.2166,6400.0
2012-08-15 12:00:00,11.36,11.38,11.35,11.37,9600.0,10.2256,10.2436,10.2166,10.2346,9600.0
2012-08-15 12:30:00,11.38,11.4,11.38,11.38,9400.0,10.2436,10.2616,10.2436,10.2436,9400.0
2012-08-15 13:00:00,11.39,11.39,11.36,11.36,4000.0,10.2526,10.2526,10.2256,10.2256,4000.0
2012-08-15 13:30:00,11.37,11.37,11.34,11.34,2600.0,10.2346,10.2346,10.2076,10.2076,2600.0
2012-08-15 14:00:00,11.34,11.34,11.32,11.34,10000.0,10.2076,10.2076,10.1896,10.2076,10000.0
2012-08-15 14:30:00,11.34,11.34,11.33,11.34,19200.0,10.2076,10.2076,10.1986,10.2076,19200.0
2012-08-15 15:00:00,11.34,11.37,11.3,11.35,93000.0,10.2076,10.2346,10.1716,10.2166,93000.0
2012-08-15 15:30:00,11.35,11.36,11.35,11.35,51000.0,10.2166,10.2256,10.2166,10.2166,51000.0
2012-08-16 09:30:00,11.38,11.38,11.33,11.35,9200.0,10.2436,10.2436,10.1986,10.2166,9200.0
2012-08-16 10:00:00,11.34,11.36,11.29,11.34,17400.0,10.2076,10.2256,10.1626,10.2076,17400.0
2012-08-16 10:30:00,11.34,11.37,11.31,11.32,53800.0,10.2076,10.2346,10.1806,10.1896,53800.0
2012-08-16 11:00:00,11.32,11.37,11.32,11.37,11000.0,10.1896,10.2346,10.1896,10.2346,11000.0
2012-08-16 11:30:00,11.36,11.38,11.31,11.36,79000.0,10.2256,10.2436,10.1806,10.2256,79000.0
2012-08-16 12:00:00,11.36,11.36,11.34,11.35,27800.0,10.2256,10.2256,10.2076,10.2166,27800.0
2012-08-16 12:30:00,11.35,11.37,11.33,11.35,25200.0,10.2166,10.2346,10.1986,10.2166,25200.0
2012-08-16 13:00:00,11.35,11.37,11.35,11.35,71600.0,10.2166,10.2346,10.2166,10.2166,71600.0
2012-08-16 13:30:00,11.35,11.35,11.32,11.32,10600.0,10.2166,10.2166,10.1896,10.1896,10600.0
2012-08-16 14:00:00,11.31,11.34,11.31,11.32,8400.0,10.1806,10.2076,10.1806,10.1896,8400.0
2012-08-16 14:30:00,11.32,11.34,11.31,11.31,14200.0,10.1896,10.2076,10.1806,10.1806,14200.0
2012-08-16 15:00:00,11.32,11.33,11.3,11.3,30200.0,10.1896,10.1986,10.1716,10.1716,30200.0
2012-08-16 15:30:00,11.3,11.33,11.3,11.31,65400.0,10.1716,10.1986,10.1716,10.1806,65400.0
2012-08-17 09:30:00,11.28,11.28,11.13,11.28,41000.0,10.1536,10.1536,10.0186,10.1536,41000.0
2012-08-17 10:00:00,11.29,11.36,11.26,11.3,58600.0,10.1626,10.2256,10.1356,10.1716,58600.0
2012-08-17 10:30:00,11.29,11.35,11.28,11.3,33200.0,10.1626,10.2166,10.1536,10.1716,33200.0
2012-08-17 11:00:00,11.3,11.37,11.3,11.35,42000.0,10.1716,10.2346,10.1716,10.2166,42000.0
2012-08-17 11:30:00,11.35,11.38,11.33,11.36,37400.0,10.2166,10.2436,10.1986,10.2256,37400.0
2012-08-17 12:00:00,11.36,11.38,11.34,11.36,16400.0,10.2256,10.2436,10.2076,10.2256,16400.0
2012-08-17 12:30:00,11.35,11.4,11.3,11.35,54200.0,10.2166,10.2616,10.1716,10.2166,54200.0
2012-08-17 13:00:00,11.35,11.43,11.33,11.43,26000.0,10.2166,10.2887,10.1986,10.2887,26000.0
2012-08-17 13:30:00,11.42,11.43,11.38,11.39,80200.0,10.2796,10.2887,10.2436,10.2526,80200.0
2012-08-17 14:00:00,11.38,11.44,11.37,11.44,41800.0,10.2436,10.2977,10.2346,10.2977,41800.0
2012-08-17 14:30:00,11.44,11.45,11.38,11.44,163000.0,10.2977,10.3067,10.2436,10.2977,163000.0
2012-08-17 15:00:00,11.44,11.44,11.4,11.42,48800.0,10.2977,10.2977,10.2616,10.2796,48800.0
2012-08-17 15:30:00,11.42,11.47,11.4,11.43,103800.0,10.2796,10.3247,10.2616,10.2887,103800.0
2012-08-20 09:30:00,11.38,11.49,11.38,11.43,32000.0,10.2436,10.3427,10.2436,10.2887,32000.0
2012-08-20 10:00:00,11.43,11.47,11.39,11.4,21600.0,10.2887,10.3247,10.2526,10.2616,21600.0
2012-08-20 10:30:00,11.42,11.42,11.38,11.38,22800.0,10.2796,10.2796,10.2436,10.2436,22800.0
2012-08-20 11:00:00,11.4,11.43,11.38,11.4,25600.0,10.2616,10.2887,10.2436,10.2616,25600.0
2012-08-20 11:30:00,11.4,11.43,11.4,11.42,14400.0,10.2616,10.2887,10.2616,10.2796,14400.0
2012-08-20 12:00:00,11.43,11.43,11.4,11.4,14400.0,10.2887,10.2887,10.2616,10.2616,14400.0
2012-08-20 12:30:00,11.4,11.4,11.38,11.39,17200.0,10.2616,10.2616,10.2436,10.2526,17200.0
2012-08-20 13:00:00,11.38,11.4,11.38,11.39,15400.0,10.2436,10.2616,10.2436,10.2526,15400.0
2012-08-20 13:30:00,11.38,11.4,11.34,11.38,5800.0,10.2436,10.2616,10.2076,10.2436,5800.0
2012-08-20 14:00:00,11.38,11.44,11.38,11.44,22600.0,10.2436,10.2977,10.2436,10.2977,22600.0
2012-08-20 14:30:00,11.45,11.45,11.38,11.42,66000.0,10.3067,10.3067,10.2436,10.2796,66000.0
2012-08-20 15:00:00,11.4,11.43,11.39,11.43,27000.0,10.2616,10.2887,10.2526,10.2887,27000.0
2012-08-20 15:30:00,11.42,11.43,11.39,11.43,63200.0,10.2796,10.2887,10.2526,10.2887,63200.0
2012-08-21 09:30:00,11.45,11.58,11.36,11.56,25400.0,10.3067,10.4237,10.2256,10.4057,25400.0
2012-08-21 10:00:00,11.56,11.59,11.51,11.58,10200.0,10.4057,10.4327,10.3607,10.4237,10200.0
2012-08-21 10:30:00,11.58,11.63,11.58,11.6,9600.0,10.4237,10.4687,10.4237,10.4417,9600.0
2012-08-21 11:00:00,11.59,11.62,11.58,11.58,8400.0,10.4327,10.4597,10.4237,10.4237,8400.0
2012-08-21 11:30:00,11.57,11.57,11.52,11.56,15200.0,10.4147,10.4147,10.3697,10.4057,15200.0
2012-08-21 12:00:00,11.55,11.55,11.49,11.52,19800.0,10.3967,10.3967,10.3427,10.3697,19800.0
2012-08-21 12:30:00,11.54,11.56,11.49,11.52,15400.0,10.3877,10.4057,10.3427,10.3697,15400.0
2012-08-21 13:00:00,11.52,11.54,11.48,11.49,32000.0,10.3697,10.3877,10.3337,10.3427,32000.0
2012-08-21 13:30:00,11.51,11.52,11.49,11.52,18600.0,10.3607,10.3697,10.3427,10.3697,18600.0
2012-08-21 14:00:00,11.52,11.57,11.49,11.57,25200.0,10.3697,10.4147,10.3427,10.4147,25200.0
2012-08-21 14:30:00,11.55,11.56,11.51,11.53,5400.0,10.3967,10.4057,10.3607,10.3787,5400.0
2012-08-21 15:00:00,11.52,11.53,11.49,11.51,32000.0,10.3697,10.3787,10.3427,10.3607,32000.0
2012-08-21 15:30:00,11.51,11.56,11.49,11.56,83600.0,10.3607,10.4057,10.3427,10.4057,83600.0
2012-08-22 09:30:00,11.56,11.59,11.43,11.52,208000.0,10.4057,10.4327,10.2887,10.3697,208000.0
2012-08-22 10:00:00,11.54,11.56,11.49,11.54,35400.0,10.3877,10.4057,10.3427,10.3877,35400.0
2012-08-22 10:30:00,11.55,11.56,11.52,11.56,144000.0,10.3967,10.4057,10.3697,10.4057,144000.0
2012-08-22 11:00:00,11.55,11.6,11.52,11.56,243400.0,10.3967,10.4417,10.3697,10.4057,243400.0
2012-08-22 11:30:00,11.54,11.55,11.54,11.54,3200.0,10.3877,10.3967,10.3877,10.3877,3200.0
2012-08-22 12:00:00,11.54,11.55,11.49,11.52,12000.0,10.3877,10.3967,10.3427,10.3697,12000.0
2012-08-22 12:30:00,11.51,11.55,11.48,11.52,65600.0,10.3607,10.3967,10.3337,10.3697,65600.0
2012-08-22 13:00:00,11.54,11.55,11.5,11.5,335600.0,10.3877,10.3967,10.3517,10.3517,335600.0
2012-08-22 13:30:00,11.53,11.57,11.52,11.56,15600.0,10.3787,10.4147,10.3697,10.4057,15600.0
2012-08-22 14:00:00,11.56,11.62,11.51,11.53,359600.0,10.4057,10.4597,10.3607,10.3787,359600.0
2012-08-22 14:30:00,11.53,11.57,11.53,11.53,20800.0,10.3787,10.4147,10.3787,10.3787,20800.0
2012-08-22 15:00:00,11.53,11.57,11.47,11.49,23200.0,10.3787,10.4147,10.3247,10.3427,23200.0
2012-08-22 15:30:00,11.48,11.53,11.47,11.52,44200.0,10.3337,10.3787,10.3247,10.3697,44200.0
2012-08-23 09:30:00,11.47,11.6,11.45,11.45,11200.0,10.3247,10.4417,10.3067,10.3067,11200.0
2012-08-23 10:00:00,11.46,11.47,11.44,11.46,4600.0,10.3157,10.3247,10.2977,10.3157,4600.0
2012-08-23 10:30:00,11.46,11.49,11.42,11.47,15600.0,10.3157,10.3427,10.2796,10.3247,15600.0
2012-08-23 11:00:00,11.47,11.49,11.47,11.49,4000.0,10.3247,10.3427,10.3247,10.3427,4000.0
2012-08-23 11:30:00,11.48,11.49,11.44,11.46,6200.0,10.3337,10.3427,10.2977,10.3157,6200.0
2012-08-23 12:00:00,11.44,11.44,11.4,11.43,8600.0,10.2977,10.2977,10.2616,10.2887,8600.0
2012-08-23 12:30:00,11.43,11.43,11.38,11.4,12400.0,10.2887,10.2887,10.2436,10.2616,12400.0
2012-08-23 13:00:00,11.4,11.4,11.37,11.37,5400.0,10.2616,10.2616,10.2346,10.2346,5400.0
2012-08-23 13:30:00,11.38,11.38,11.37,11.37,2400.0,10.2436,10.2436,10.2346,10.2346,2400.0
2012-08-23 14:00:00,11.38,11.42,11.38,11.42,7000.0,10.2436,10.2796,10.2436,10.2796,7000.0
2012-08-23 14:30:00,11.43,11.46,11.43,11.46,6600.0,10.2887,10.3157,10.2887,10.3157,6600.0
2012-08-23 15:00:00,11.47,11.48,11.45,11.45,4400.0,10.3247,10.3337,10.3067,10.3067,4400.0
2012-08-23 15:30:00,11.44,11.45,11.42,11.43,18200.0,10.2977,10.3067,10.2796,10.2887,18200.0
2012-08-24 09:30:00,11.38,11.38,11.33,11.35,8600.0,10.2436,10.2436,10.1986,10.2166,8600.0
2012-08-24 10:00:00,11.38,11.4,11.35,11.37,6400.0,10.2436,10.2616,10.2166,10.2346,6400.0
2012-08-24 10:30:00,11.37,11.42,11.37,11.42,4400.0,10.2346,10.2796,10.2346,10.2796,4400.0
2012-08-24 11:00:00,11.4,11.49,11.4,11.47,5800.0,10.2616,10.3427,10.2616,10.3247,5800.0
2012-08-24 11:30:00,11.47,11.49,11.43,11.44,94600.0,10.3247,10.3427,10.2887,10.2977,94600.0
2012-08-24 12:00:00,11.45,11.45,11.38,11.39,19200.0,10.3067,10.3067,10.2436,10.2526,19200.0
2012-08-24 12:30:00,11.39,11.45,11.38,11.42,9200.0,10.2526,10.3067,10.2436,10.2796,9200.0
2012-08-24 13:00:00,11.41,11.46,11.4,11.42,20200.0,10.2706,10.3157,10.2616,10.2796,20200.0
2012-08-24 13:30:00,11.43,11.46,11.43,11.44,1600.0,10.2887,10.3157,10.2887,10.2977,1600.0
2012-08-24 14:00:00,11.4,11.43,11.4,11.42,103200.0,10.2616,10.2887,10.2616,10.2796,103200.0
2012-08-24 14:30:00,11.4,11.5,11.4,11.46,65800.0,10.2616,10.3517,10.2616,10.3157,65800.0
2012-08-24 15:00:00,11.46,11.49,11.45,11.49,12400.0,10.3157,10.3427,10.3067,10.3427,12400.0
2012-08-24 15:30:00,11.48,11.48,11.42,11.43,25600.0,10.3337,10.3337,10.2796,10.2887,25600.0
2012-08-27 09:30:00,11.44,11.47,11.3,11.38,38400.0,10.2977,10.3247,10.1716,10.2436,38400.0
2012-08-27 10:00:00,11.35,11.4,11.34,11.34,9600.0,10.2166,10.2616,10.2076,10.2076,9600.0
2012-08-27 10:30:00,11.36,11.36,11.28,11.29,37000.0,10.2256,10.2256,10.1536,10.1626,37000.0
2012-08-27 11:00:00,11.3,11.4,11.28,11.38,28600.0,10.1716,10.2616,10.1536,10.2436,28600.0
2012-08-27 11:30:00,11.4,11.4,11.37,11.37,8200.0,10.2616,10.2616,10.2346,10.2346,8200.0
2012-08-27 12:00:00,11.36,11.37,11.34,11.34,4000.0,10.2256,10.2346,10.2076,10.2076,4000.0
2012-08-27 12:30:00,11.33,11.33,11.31,11.32,4000.0,10.1986,10.1986,10.1806,10.1896,4000.0
2012-08-27 13:00:00,11.31,11.31,11.27,11.27,21400.0,10.1806,10.1806,10.1446,10.1446,21400.0
2012-08-27 13:30:00,11.28,11.3,11.27,11.29,20400.0,10.1536,10.1716,10.1446,10.1626,20400.0
2012-08-27 14:00:00,11.28,11.28,11.26,11.26,4600.0,10.1536,10.1536,10.1356,10.1356,4600.0
2012-08-27 14:30:00,11.26,11.27,11.26,11.27,4400.0,10.1356,10.1446,10.1356,10.1446,4400.0
2012-08-27 15:00:00,11.27,11.3,11.26,11.28,96200.0,10.1446,10.1716,10.1356,10.1536,96200.0
2012-08-27 15:30:00,11.29,11.33,11.28,11.29,21000.0,10.1626,10.1986,10.1536,10.1626,21000.0
2012-08-28 09:30:00,11.31,11.42,11.22,11.22,54800.0,10.1806,10.2796,10.0996,10.0996,54800.0
2012-08-28 10:00:00,11.24,11.29,11.22,11.25,68800.0,10.1176,10.1626,10.0996,10.1266,68800.0
2012-08-28 10:30:00,11.25,11.3,11.24,11.24,49800.0,10.1266,10.1716,10.1176,10.1176,49800.0
2012-08-28 11:00:00,11.26,11.29,11.22,11.28,14600.0,10.1356,10.1626,10.0996,10.1536,14600.0
2012-08-28 11:30:00,11.31,11.31,11.27,11.27,5200.0,10.1806,10.1806,10.1446,10.1446,5200.0
2012-08-28 12:00:00,11.29,11.29,11.26,11.26,6800.0,10.1626,10.1626,10.1356,10.1356,6800.0
2012-08-28 12:30:00,11.26,11.28,11.26,11.27,10400.0,10.1356,10.1536,10.1356,10.1446,10400.0
2012-08-28 13:00:00,11.26,11.28,11.24,11.24,39400.0,10.1356,10.1536,10.1176,10.1176,39400.0
2012-08-28 13:30:00,11.23,11.25,11.23,11.24,29400.0,10.1086,10.1266,10.1086,10.1176,29400.0
2012-08-28 14:00:00,11.25,11.27,11.24,11.25,46000.0,10.1266,10.1446,10.1176,10.1266,46000.0
2012-08-28 14:30:00,11.25,11.26,11.22,11.25,13800.0,10.1266,10.1356,10.0996,10.1266,13800.0
2012-08-28 15:00:00,11.26,11.29,11.24,11.27,51200.0,10.1356,10.1626,10.1176,10.1446,51200.0
2012-08-28 15:30:00,11.26,11.26,11.21,11.24,72600.0,10.1356,10.1356,10.0906,10.1176,72600.0
2012-08-29 09:30:00,11.22,11.26,11.22,11.22,25000.0,10.0996,10.1356,10.0996,10.0996,25000.0
2012-08-29 10:00:00,11.22,11.29,11.21,11.29,57400.0,10.0996,10.1626,10.0906,10.1626,57400.0
2012-08-29 10:30:00,11.31,11.31,11.22,11.26,29800.0,10.1806,10.1806,10.0996,10.1356,29800.0
2012-08-29 11:00:00,11.25,11.26,11.22,11.25,18400.0,10.1266,10.1356,10.0996,10.1266,18400.0
2012-08-29 11:30:00,11.25,11.28,11.24,11.26,34800.0,10.1266,10.1536,10.1176,10.1356,34800.0
2012-08-29 12:00:00,11.26,11.27,11.24,11.24,11600.0,10.1356,10.1446,10.1176,10.1176,11600.0
2012-08-29 12:30:00,11.25,11.28,11.24,11.26,21400.0,10.1266,10.1536,10.1176,10.1356,21400.0
2012-08-29 13:00:00,11.26,11.27,11.24,11.26,25800.0,10.1356,10.1446,10.1176,10.1356,25800.0
2012-08-29 13:30:00,11.26,11.26,11.24,11.25,11600.0,10.1356,10.1356,10.1176,10.1266,11600.0
2012-08-29 14:00:00,11.26,11.27,11.26,11.27,11400.0,10.1356,10.1446,10.1356,10.1446,11400.0
2012-08-29 14:30:00,11.26,11.27,11.21,11.22,30200.0,10.1356,10.1446,10.0906,10.0996,30200.0
2012-08-29 15:00:00,11.22,11.28,11.22,11.28,22000.0,10.0996,10.1536,10.0996,10.1536,22000.0
2012-08-29 15:30:00,11.28,11.29,11.22,11.22,68600.0,10.1536,10.1626,10.0996,10.0996,68600.0
2012-08-30 09:30:00,11.22,11.22,11.09,11.11,21400.0,10.0996,10.0996,9.9826,10.0006,21400.0
2012-08-30 10:00:00,11.1,11.1,11.09,11.09,6200.0,9.9916,9.9916,9.9826,9.9826,6200.0
2012-08-30 10:30:00,11.09,11.1,11.06,11.06,2000.0,9.9826,9.9916,9.9556,9.9556,2000.0
2012-08-30 11:00:00,11.08,11.08,11.06,11.06,600.0,9.9736,9.9736,9.9556,9.9556,600.0
2012-08-30 11:30:00,11.06,11.13,11.06,11.11,55400.0,9.9556,10.0186,9.9556,10.0006,55400.0
2012-08-30 12:00:00,11.11,11.13,11.11,11.12,34400.0,10.0006,10.0186,10.0006,10.0096,34400.0
2012-08-30 12:30:00,11.12,11.13,11.09,11.11,8800.0,10.0096,10.0186,9.9826,10.0006,8800.0
2012-08-30 13:00:00,11.11,11.13,11.1,11.1,21000.0,10.0006,10.0186,9.9916,9.9916,21000.0
2012-08-30 13:30:00,11.12,11.12,11.1,11.1,8800.0,10.0096,10.0096,9.9916,9.9916,8800.0
2012-08-30 14:00:00,11.1,11.12,11.1,11.11,3600.0,9.9916,10.0096,9.9916,10.0006,3600.0
2012-08-30 14:30:00,11.11,11.15,11.1,11.11,13000.0,10.0006,10.0366,9.9916,10.0006,13000.0
2012-08-30 15:00:00,11.11,11.17,11.11,11.15,22200.0,10.0006,10.0546,10.0006,10.0366,22200.0
2012-08-30 15:30:00,11.15,11.15,11.09,11.09,31000.0,10.0366,10.0366,9.9826,9.9826,31000.0
2012-08-31 09:30:00,11.27,11.3,11.14,11.18,60400.0,10.1446,10.1716,10.0276,10.0636,60400.0
2012-08-31 10:00:00,11.19,11.2,11.1,11.11,49400.0,10.0726,10.0816,9.9916,10.0006,49400.0
2012-08-31 10:30:00,11.12,11.16,11.1,11.11,59000.0,10.0096,10.0456,9.9916,10.0006,59000.0
2012-08-31 11:00:00,11.12,11.18,11.11,11.17,36200.0,10.0096,10.0636,10.0006,10.0546,36200.0
2012-08-31 11:30:00,11.18,11.18,11.12,11.12,42800.0,10.0636,10.0636,10.0096,10.0096,42800.0
2012-08-31 12:00:00,11.13,11.14,11.1,11.11,18800.0,10.0186,10.0276,9.9916,10.0006,18800.0
2012-08-31 12:30:00,11.12,11.12,11.09,11.1,9600.0,10.0096,10.0096,9.9826,9.9916,9600.0
2012-08-31 13:00:00,11.11,11.11,11.01,11.01,73600.0,10.0006,10.0006,9.9106,9.9106,73600.0
2012-08-31 13:30:00,11.01,11.11,10.95,11.07,62400.0,9.9106,10.0006,9.8566,9.9646,62400.0
2012-08-31 14:00:00,11.09,11.12,11.09,11.12,14000.0,9.9826,10.0096,9.9826,10.0096,14000.0
2012-08-31 14:30:00,11.13,11.13,11.07,11.08,38200.0,10.0186,10.0186,9.9646,9.9736,38200.0
2012-08-31 15:00:00,11.08,11.11,11.08,11.11,38200.0,9.9736,10.0006,9.9736,10.0006,38200.0
2012-08-31 15:30:00,11.11,11.13,11.07,11.09,56200.0,10.0006,10.0186,9.9646,9.9826,56200.0
2012-09-04 09:30:00,11.13,11.13,10.94,11.01,107000.0,10.0186,10.0186,9.8476,9.9106,107000.0
2012-09-04 10:00:00,11.0,11.02,10.9,10.9,86200.0,9.9016,9.9196,9.8116,9.8116,86200.0
2012-09-04 10:30:00,10.9,11.01,10.87,11.0,97800.0,9.8116,9.9106,9.7846,9.9016,97800.0
2012-09-04 11:00:00,11.01,11.02,10.9,10.9,72600.0,9.9106,9.9196,9.8116,9.8116,72600.0
2012-09-04 11:30:00,10.91,11.01,10.9,11.0,93400.0,9.8206,9.9106,9.8116,9.9016,93400.0
2012-09-04 12:00:00,11.01,11.01,10.97,10.99,41400.0,9.9106,9.9106,9.8746,9.8926,41400.0
2012-09-04 12:30:00,10.99,11.02,10.96,10.99,94200.0,9.8926,9.9196,9.8656,9.8926,94200.0
2012-09-04 13:00:00,11.01,11.02,10.97,10.99,87800.0,9.9106,9.9196,9.8746,9.8926,87800.0
2012-09-04 13:30:00,10.99,10.99,10.97,10.99,75000.0,9.8926,9.8926,9.8746,9.8926,75000.0
2012-09-04 14:00:00,10.99,11.01,10.97,11.0,141400.0,9.8926,9.9106,9.8746,9.9016,141400.0
2012-09-04 14:30:00,11.0,11.03,10.97,11.0,219800.0,9.9016,9.9286,9.8746,9.9016,219800.0
2012-09-04 15:00:00,10.99,11.02,10.99,11.02,195600.0,9.8926,9.9196,9.8926,9.9196,195600.0
2012-09-04 15:30:00,11.02,11.06,11.0,11.05,352400.0,9.9196,9.9556,9.9016,9.9466,352400.0
2012-09-05 09:30:00,11.12,11.26,11.07,11.18,54600.0,10.0096,10.1356,9.9646,10.0636,54600.0
2012-09-05 10:00:00,11.17,11.25,11.17,11.22,55000.0,10.0546,10.1266,10.0546,10.0996,55000.0
2012-09-05 10:30:00,11.22,11.22,11.17,11.21,40000.0,10.0996,10.0996,10.0546,10.0906,40000.0
2012-09-05 11:00:00,11.2,11.22,11.15,11.19,134400.0,10.0816,10.0996,10.0366,10.0726,134400.0
2012-09-05 11:30:00,11.19,11.22,11.17,11.17,87200.0,10.0726,10.0996,10.0546,10.0546,87200.0
2012-09-05 12:00:00,11.18,11.18,11.01,11.09,154600.0,10.0636,10.0636,9.9106,9.9826,154600.0
2012-09-05 12:30:00,11.09,11.16,11.09,11.09,59600.0,9.9826,10.0456,9.9826,9.9826,59600.0
2012-09-05 13:00:00,11.11,11.16,11.11,11.15,60200.0,10.0006,10.0456,10.0006,10.0366,60200.0
2012-09-05 13:30:00,11.15,11.15,11.11,11.15,36800.0,10.0366,10.0366,10.0006,10.0366,36800.0
2012-09-05 14:00:00,11.15,11.15,11.13,11.15,38600.0,10.0366,10.0366,10.0186,10.0366,38600.0
2012-09-05 14:30:00,11.15,11.15,11.1,11.1,35000.0,10.0366,10.0366,9.9916,9.9916,35000.0
2012-09-05 15:00:00,11.1,11.11,11.09,11.1,37400.0,9.9916,10.0006,9.9826,9.9916,37400.0
2012-09-05 15:30:00,11.11,11.17,11.09,11.09,111000.0,10.0006,10.0546,9.9826,9.9826,111000.0
2012-09-06 09:30:00,11.19,11.19,11.09,11.11,50200.0,10.0726,10.0726,9.9826,10.0006,50200.0
2012-09-06 10:00:00,11.13,11.18,11.11,11.12,34000.0,10.0186,10.0636,10.0006,10.0096,34000.0
2012-09-06 10:30:00,11.11,11.19,11.11,11.18,25200.0,10.0006,10.0726,10.0006,10.0636,25200.0
2012-09-06 11:00:00,11.18,11.22,11.18,11.21,48000.0,10.0636,10.0996,10.0636,10.0906,48000.0
2012-09-06 11:30:00,11.22,11.25,11.18,11.2,68200.0,10.0996,10.1266,10.0636,10.0816,68200.0
2012-09-06 12:00:00,11.2,11.23,11.19,11.2,49000.0,10.0816,10.1086,10.0726,10.0816,49000.0
2012-09-06 12:30:00,11.2,11.22,11.18,11.18,40000.0,10.0816,10.0996,10.0636,10.0636,40000.0
2012-09-06 13:00:00,11.17,11.2,11.17,11.2,16400.0,10.0546,10.0816,10.0546,10.0816,16400.0
2012-09-06 13:30:00,11.2,11.2,11.2,11.2,21800.0,10.0816,10.0816,10.0816,10.0816,21800.0
2012-09-06 14:00:00,11.2,11.21,11.15,11.15,26400.0,10.0816,10.0906,10.0366,10.0366,26400.0
2012-09-06 14:30:00,11.15,11.21,11.13,11.21,38000.0,10.0366,10.0906,10.0186,10.0906,38000.0
2012-09-06 15:00:00,11.21,11.25,11.19,11.25,234000.0,10.0906,10.1266,10.0726,10.1266,234000.0
2012-09-06 15:30:00,11.25,11.3,11.24,11.26,76400.0,10.1266,10.1716,10.1176,10.1356,76400.0
2012-09-07 09:30:00,11.26,11.28,11.21,11.28,36000.0,10.1356,10.1536,10.0906,10.1536,36000.0
2012-09-07 10:00:00,11.29,11.51,11.29,11.47,78000.0,10.1626,10.3607,10.1626,10.3247,78000.0
2012-09-07 10:30:00,11.43,11.49,11.43,11.47,56200.0,10.2887,10.3427,10.2887,10.3247,56200.0
2012-09-07 11:00:00,11.46,11.47,11.4,11.45,65600.0,10.3157,10.3247,10.2616,10.3067,65600.0
2012-09-07 11:30:00,11.45,11.49,11.35,11.37,133800.0,10.3067,10.3427,10.2166,10.2346,133800.0
2012-09-07 12:00:00,11.35,11.35,11.29,11.3,9000.0,10.2166,10.2166,10.1626,10.1716,9000.0
2012-09-07 12:30:00,11.29,11.35,11.28,11.34,10200.0,10.1626,10.2166,10.1536,10.2076,10200.0
2012-09-07 13:00:00,11.37,11.41,11.35,11.4,58600.0,10.2346,10.2706,10.2166,10.2616,58600.0
2012-09-07 13:30:00,11.4,11.4,11.32,11.33,64800.0,10.2616,10.2616,10.1896,10.1986,64800.0
2012-09-07 14:00:00,11.35,11.37,11.35,11.36,12400.0,10.2166,10.2346,10.2166,10.2256,12400.0
2012-09-07 14:30:00,11.35,11.37,11.33,11.33,32000.0,10.2166,10.2346,10.1986,10.1986,32000.0
2012-09-07 15:00:00,11.33,11.35,11.29,11.29,10000.0,10.1986,10.2166,10.1626,10.1626,10000.0
2012-09-07 15:30:00,11.29,11.42,11.29,11.36,71000.0,10.1626,10.2796,10.1626,10.2256,71000.0
2012-09-10 09:30:00,11.31,11.43,11.27,11.33,61400.0,10.1806,10.2887,10.1446,10.1986,61400.0
2012-09-10 10:00:00,11.3,11.32,11.28,11.31,5200.0,10.1716,10.1896,10.1536,10.1806,5200.0
2012-09-10 10:30:00,11.29,11.35,11.29,11.33,22000.0,10.1626,10.2166,10.1626,10.1986,22000.0
2012-09-10 11:00:00,11.34,11.46,11.34,11.46,55800.0,10.2076,10.3157,10.2076,10.3157,55800.0
2012-09-10 11:30:00,11.45,11.46,11.37,11.4,141800.0,10.3067,10.3157,10.2346,10.2616,141800.0
2012-09-10 12:00:00,11.4,11.4,11.36,11.38,35200.0,10.2616,10.2616,10.2256,10.2436,35200.0
2012-09-10 12:30:00,11.38,11.52,11.38,11.4,122800.0,10.2436,10.3697,10.2436,10.2616,122800.0
2012-09-10 13:00:00,11.41,11.44,11.4,11.4,45400.0,10.2706,10.2977,10.2616,10.2616,45400.0
2012-09-10 13:30:00,11.4,11.47,11.4,11.46,101000.0,10.2616,10.3247,10.2616,10.3157,101000.0
2012-09-10 14:00:00,11.46,11.47,11.45,11.47,48600.0,10.3157,10.3247,10.3067,10.3247,48600.0
2012-09-10 14:30:00,11.47,11.47,11.45,11.47,76600.0,10.3247,10.3247,10.3067,10.3247,76600.0
2012-09-10 15:00:00,11.47,11.47,11.44,11.47,68200.0,10.3247,10.3247,10.2977,10.3247,68200.0
2012-09-10 15:30:00,11.47,11.53,11.47,11.51,103200.0,10.3247,10.3787,10.3247,10.3607,103200.0
2012-09-11 09:30:00,11.54,11.57,11.48,11.51,83600.0,10.3877,10.4147,10.3337,10.3607,83600.0
2012-09-11 10:00:00,11.52,11.56,11.5,11.54,30200.0,10.3697,10.4057,10.3517,10.3877,30200.0
2012-09-11 10:30:00,11.53,11.58,11.52,11.54,22800.0,10.3787,10.4237,10.3697,10.3877,22800.0
2012-09-11 11:00:00,11.55,11.61,11.54,11.59,28000.0,10.3967,10.4507,10.3877,10.4327,28000.0
2012-09-11 11:30:00,11.59,11.61,11.57,11.58,76200.0,10.4327,10.4507,10.4147,10.4237,76200.0
2012-09-11 12:00:00,11.59,11.59,11.54,11.55,11200.0,10.4327,10.4327,10.3877,10.3967,11200.0
2012-09-11 12:30:00,11.54,11.59,11.54,11.57,22800.0,10.3877,10.4327,10.3877,10.4147,22800.0
2012-09-11 13:00:00,11.59,11.59,11.54,11.57,6400.0,10.4327,10.4327,10.3877,10.4147,6400.0
2012-09-11 13:30:00,11.56,11.59,11.56,11.58,29400.0,10.4057,10.4327,10.4057,10.4237,29400.0
2012-09-11 14:00:00,11.57,11.57,11.54,11.56,8600.0,10.4147,10.4147,10.3877,10.4057,8600.0
2012-09-11 14:30:00,11.56,11.56,11.51,11.55,17200.0,10.4057,10.4057,10.3607,10.3967,17200.0
2012-09-11 15:00:00,11.55,11.56,11.54,11.55,26400.0,10.3967,10.4057,10.3877,10.3967,26400.0
2012-09-11 15:30:00,11.54,11.58,11.54,11.58,38800.0,10.3877,10.4237,10.3877,10.4237,38800.0
2012-09-12 09:30:00,11.58,11.59,11.53,11.58,21800.0,10.4237,10.4327,10.3787,10.4237,21800.0
2012-09-12 10:00:00,11.55,11.68,11.52,11.63,53800.0,10.3967,10.5137,10.3697,10.4687,53800.0
2012-09-12 10:30:00,11.63,11.88,11.61,11.81,92200.0,10.4687,10.6937,10.4507,10.6307,92200.0
2012-09-12 11:00:00,11.82,11.83,11.74,11.79,161800.0,10.6397,10.6487,10.5677,10.6127,161800.0
2012-09-12 11:30:00,11.79,11.85,11.75,11.81,393400.0,10.6127,10.6667,10.5767,10.6307,393400.0
2012-09-12 12:00:00,11.79,11.82,11.7,11.72,60400.0,10.6127,10.6397,10.5317,10.5497,60400.0
2012-09-12 12:30:00,11.72,11.76,11.7,11.76,32400.0,10.5497,10.5857,10.5317,10.5857,32400.0
2012-09-12 13:00:00,11.76,11.77,11.72,11.75,15600.0,10.5857,10.5947,10.5497,10.5767,15600.0
2012-09-12 13:30:00,11.76,11.81,11.75,11.76,89200.0,10.5857,10.6307,10.5767,10.5857,89200.0
2012-09-12 14:00:00,11.75,11.77,11.74,11.76,21800.0,10.5767,10.5947,10.5677,10.5857,21800.0
2012-09-12 14:30:00,11.77,11.77,11.74,11.76,15400.0,10.5947,10.5947,10.5677,10.5857,15400.0
2012-09-12 15:00:00,11.75,11.82,11.75,11.81,48600.0,10.5767,10.6397,10.5767,10.6307,48600.0
2012-09-12 15:30:00,11.81,11.87,11.8,11.85,93000.0,10.6307,10.6847,10.6217,10.6667,93000.0
2012-09-13 09:30:00,11.79,11.87,11.72,11.76,41800.0,10.6127,10.6847,10.5497,10.5857,41800.0
2012-09-13 10:00:00,11.76,11.88,11.76,11.87,30200.0,10.5857,10.6937,10.5857,10.6847,30200.0
2012-09-13 10:30:00,11.87,11.9,11.86,11.89,201000.0,10.6847,10.7117,10.6757,10.7027,201000.0
2012-09-13 11:00:00,11.89,11.9,11.81,11.82,181200.0,10.7027,10.7117,10.6307,10.6397,181200.0
2012-09-13 11:30:00,11.83,11.86,11.77,11.79,9800.0,10.6487,10.6757,10.5947,10.6127,9800.0
2012-09-13 12:00:00,11.78,11.83,11.72,11.81,24000.0,10.6037,10.6487,10.5497,10.6307,24000.0
2012-09-13 12:30:00,11.8,11.98,11.8,11.88,40000.0,10.6217,10.7837,10.6217,10.6937,40000.0
2012-09-13 13:00:00,11.9,11.92,11.82,11.88,135400.0,10.7117,10.7297,10.6397,10.6937,135400.0
2012-09-13 13:30:00,11.9,11.95,11.85,11.92,132400.0,10.7117,10.7567,10.6667,10.7297,132400.0
2012-09-13 14:00:00,11.9,11.98,11.88,11.97,42200.0,10.7117,10.7837,10.6937,10.7747,42200.0
2012-09-13 14:30:00,11.97,11.99,11.97,11.97,62200.0,10.7747,10.7927,10.7747,10.7747,62200.0
2012-09-13 15:00:00,11.97,12.06,11.97,12.02,162000.0,10.7747,10.8557,10.7747,10.8197,162000.0
2012-09-13 15:30:00,12.01,12.03,11.98,12.02,94000.0,10.8107,10.8287,10.7837,10.8197,94000.0
2012-09-14 09:30:00,12.08,12.59,12.08,12.47,267200.0,10.8737,11.3328,10.8737,11.2248,267200.0
2012-09-14 10:00:00,12.47,12.59,12.4,12.41,301400.0,11.2248,11.3328,11.1618,11.1708,301400.0
2012-09-14 10:30:00,12.4,12.45,12.34,12.36,91800.0,11.1618,11.2068,11.1078,11.1258,91800.0
2012-09-14 11:00:00,12.36,12.46,12.36,12.45,65400.0,11.1258,11.2158,11.1258,11.2068,65400.0
2012-09-14 11:30:00,12.44,12.5,12.44,12.49,92200.0,11.1978,11.2518,11.1978,11.2428,92200.0
2012-09-14 12:00:00,12.49,12.51,12.44,12.51,61400.0,11.2428,11.2608,11.1978,11.2608,61400.0
2012-09-14 12:30:00,12.49,12.5,12.38,12.44,39600.0,11.2428,11.2518,11.1438,11.1978,39600.0
2012-09-14 13:00:00,12.44,12.46,12.41,12.45,57200.0,11.1978,11.2158,11.1708,11.2068,57200.0
2012-09-14 13:30:00,12.46,12.47,12.42,12.43,67200.0,11.2158,11.2248,11.1798,11.1888,67200.0
2012-09-14 14:00:00,12.45,12.47,12.43,12.45,38000.0,11.2068,11.2248,11.1888,11.2068,38000.0
2012-09-14 14:30:00,12.46,12.46,12.41,12.44,46200.0,11.2158,11.2158,11.1708,11.1978,46200.0
2012-09-14 15:00:00,12.43,12.46,12.42,12.45,75600.0,11.1888,11.2158,11.1798,11.2068,75600.0
2012-09-14 15:30:00,12.44,12.48,12.44,12.47,156200.0,11.1978,11.2338,11.1978,11.2248,156200.0
2012-09-17 09:30:00,12.46,12.48,12.36,12.45,95000.0,11.2158,11.2338,11.1258,11.2068,95000.0
2012-09-17 10:00:00,12.44,12.47,12.38,12.41,79000.0,11.1978,11.2248,11.1438,11.1708,79000.0
2012-09-17 10:30:00,12.4,12.42,12.38,12.4,18000.0,11.1618,11.1798,11.1438,11.1618,18000.0
2012-09-17 11:00:00,12.37,12.4,12.35,12.37,23600.0,11.1348,11.1618,11.1168,11.1348,23600.0
2012-09-17 11:30:00,12.35,12.36,12.33,12.34,42000.0,11.1168,11.1258,11.0988,11.1078,42000.0
2012-09-17 12:00:00,12.33,12.37,12.33,12.34,27600.0,11.0988,11.1348,11.0988,11.1078,27600.0
2012-09-17 12:30:00,12.34,12.35,12.31,12.34,39000.0,11.1078,11.1168,11.0808,11.1078,39000.0
2012-09-17 13:00:00,12.33,12.35,12.32,12.35,20000.0,11.0988,11.1168,11.0898,11.1168,20000.0
2012-09-17 13:30:00,12.35,12.35,12.31,12.33,20000.0,11.1168,11.1168,11.0808,11.0988,20000.0
2012-09-17 14:00:00,12.33,12.4,12.24,12.36,76200.0,11.0988,11.1618,11.0178,11.1258,76200.0
2012-09-17 14:30:00,12.36,12.42,12.33,12.36,30400.0,11.1258,11.1798,11.0988,11.1258,30400.0
2012-09-17 15:00:00,12.35,12.38,12.33,12.35,73800.0,11.1168,11.1438,11.0988,11.1168,73800.0
2012-09-17 15:30:00,12.35,12.43,12.35,12.43,67000.0,11.1168,11.1888,11.1168,11.1888,67000.0
2012-09-18 09:30:00,12.37,12.49,12.35,12.48,17000.0,11.1348,11.2428,11.1168,11.2338,17000.0
2012-09-18 10:00:00,12.47,12.48,12.44,12.47,135600.0,11.2248,11.2338,11.1978,11.2248,135600.0
2012-09-18 10:30:00,12.47,12.49,12.41,12.46,32600.0,11.2248,11.2428,11.1708,11.2158,32600.0
2012-09-18 11:00:00,12.46,12.49,12.42,12.47,166000.0,11.2158,11.2428,11.1798,11.2248,166000.0
2012-09-18 11:30:00,12.47,12.5,12.47,12.47,24800.0,11.2248,11.2518,11.2248,11.2248,24800.0
2012-09-18 12:00:00,12.46,12.51,12.45,12.46,208400.0,11.2158,11.2608,11.2068,11.2158,208400.0
2012-09-18 12:30:00,12.45,12.52,12.45,12.5,46400.0,11.2068,11.2698,11.2068,11.2518,46400.0
2012-09-18 13:00:00,12.5,12.54,12.49,12.49,28600.0,11.2518,11.2878,11.2428,11.2428,28600.0
2012-09-18 13:30:00,12.5,12.51,12.49,12.5,38800.0,11.2518,11.2608,11.2428,11.2518,38800.0
2012-09-18 14:00:00,12.51,12.52,12.47,12.47,41200.0,11.2608,11.2698,11.2248,11.2248,41200.0
2012-09-18 14:30:00,12.47,12.5,12.47,12.47,24800.0,11.2248,11.2518,11.2248,11.2248,24800.0
2012-09-18 15:00:00,12.47,12.51,12.42,12.45,68600.0,11.2248,11.2608,11.1798,11.2068,68600.0
2012-09-18 15:30:00,12.44,12.52,12.44,12.52,78000.0,11.1978,11.2698,11.1978,11.2698,78000.0
2012-09-19 09:30:00,12.55,12.61,12.47,12.47,30800.0,11.2968,11.3508,11.2248,11.2248,30800.0
2012-09-19 10:00:00,12.48,12.55,12.46,12.47,29000.0,11.2338,11.2968,11.2158,11.2248,29000.0
2012-09-19 10:30:00,12.46,12.49,12.44,12.47,13400.0,11.2158,11.2428,11.1978,11.2248,13400.0
2012-09-19 11:00:00,12.47,12.49,12.45,12.46,29600.0,11.2248,11.2428,11.2068,11.2158,29600.0
2012-09-19 11:30:00,12.47,12.47,12.45,12.45,14200.0,11.2248,11.2248,11.2068,11.2068,14200.0
2012-09-19 12:00:00,12.46,12.5,12.45,12.49,24800.0,11.2158,11.2518,11.2068,11.2428,24800.0
2012-09-19 12:30:00,12.49,12.49,12.47,12.47,45000.0,11.2428,11.2428,11.2248,11.2248,45000.0
2012-09-19 13:00:00,12.47,12.49,12.45,12.46,103200.0,11.2248,11.2428,11.2068,11.2158,103200.0
2012-09-19 13:30:00,12.45,12.49,12.44,12.48,24800.0,11.2068,11.2428,11.1978,11.2338,24800.0
2012-09-19 14:00:00,12.47,12.49,12.46,12.47,108200.0,11.2248,11.2428,11.2158,11.2248,108200.0
2012-09-19 14:30:00,12.47,12.49,12.46,12.47,14400.0,11.2248,11.2428,11.2158,11.2248,14400.0
2012-09-19 15:00:00,12.48,12.48,12.43,12.43,21400.0,11.2338,11.2338,11.1888,11.1888,21400.0
2012-09-19 15:30:00,12.43,12.45,12.43,12.44,36800.0,11.1888,11.2068,11.1888,11.1978,36800.0
2012-09-20 09:30:00,12.42,12.48,12.4,12.42,488200.0,11.1798,11.2338,11.1618,11.1798,488200.0
2012-09-20 10:00:00,12.43,12.45,12.38,12.41,70000.0,11.1888,11.2068,11.1438,11.1708,70000.0
2012-09-20 10:30:00,12.41,12.47,12.4,12.46,23200.0,11.1708,11.2248,11.1618,11.2158,23200.0
2012-09-20 11:00:00,12.45,12.56,12.45,12.55,24000.0,11.2068,11.3058,11.2068,11.2968,24000.0
2012-09-20 11:30:00,12.55,12.65,12.55,12.63,27200.0,11.2968,11.3868,11.2968,11.3688,27200.0
2012-09-20 12:00:00,12.63,12.65,12.57,12.57,28800.0,11.3688,11.3868,11.3148,11.3148,28800.0
2012-09-20 12:30:00,12.57,12.6,12.49,12.52,76200.0,11.3148,11.3418,11.2428,11.2698,76200.0
2012-09-20 13:00:00,12.51,12.53,12.49,12.52,29200.0,11.2608,11.2788,11.2428,11.2698,29200.0
2012-09-20 13:30:00,12.53,12.53,12.49,12.49,35600.0,11.2788,11.2788,11.2428,11.2428,35600.0
2012-09-20 14:00:00,12.52,12.52,12.49,12.51,27000.0,11.2698,11.2698,11.2428,11.2608,27000.0
2012-09-20 14:30:00,12.51,12.52,12.49,12.52,14200.0,11.2608,11.2698,11.2428,11.2698,14200.0
2012-09-20 15:00:00,12.52,12.55,12.5,12.53,30400.0,11.2698,11.2968,11.2518,11.2788,30400.0
2012-09-20 15:30:00,12.54,12.55,12.45,12.49,659800.0,11.2878,11.2968,11.2068,11.2428,659800.0
2012-09-21 09:30:00,12.63,12.65,12.54,12.6,163800.0,11.3688,11.3868,11.2878,11.3418,163800.0
2012-09-21 10:00:00,12.61,12.63,12.58,12.58,11600.0,11.3508,11.3688,11.3238,11.3238,11600.0
2012-09-21 10:30:00,12.59,12.6,12.49,12.49,35000.0,11.3328,11.3418,11.2428,11.2428,35000.0
2012-09-21 11:00:00,12.49,12.56,12.49,12.54,8800.0,11.2428,11.3058,11.2428,11.2878,8800.0
2012-09-21 11:30:00,12.54,12.62,12.54,12.62,14000.0,11.2878,11.3598,11.2878,11.3598,14000.0
2012-09-21 12:00:00,12.62,12.62,12.54,12.56,86600.0,11.3598,11.3598,11.2878,11.3058,86600.0
2012-09-21 12:30:00,12.58,12.6,12.56,12.59,2600.0,11.3238,11.3418,11.3058,11.3328,2600.0
2012-09-21 13:00:00,12.6,12.63,12.59,12.62,7400.0,11.3418,11.3688,11.3328,11.3598,7400.0
2012-09-21 13:30:00,12.63,12.65,12.63,12.64,9600.0,11.3688,11.3868,11.3688,11.3778,9600.0
2012-09-21 14:00:00,12.65,12.68,12.63,12.66,22200.0,11.3868,11.4138,11.3688,11.3958,22200.0
2012-09-21 14:30:00,12.66,12.67,12.65,12.65,28800.0,11.3958,11.4048,11.3868,11.3868,28800.0
2012-09-21 15:00:00,12.64,12.64,12.6,12.61,28600.0,11.3778,11.3778,11.3418,11.3508,28600.0
2012-09-21 15:30:00,12.61,12.65,12.59,12.63,179400.0,11.3508,11.3868,11.3328,11.3688,179400.0
2012-09-24 09:30:00,12.77,12.77,12.56,12.7,194800.0,11.4948,11.4948,11.3058,11.4318,194800.0
2012-09-24 10:00:00,12.67,12.7,12.63,12.65,233400.0,11.4048,11.4318,11.3688,11.3868,233400.0
2012-09-24 10:30:00,12.67,12.71,12.65,12.67,177400.0,11.4048,11.4408,11.3868,11.4048,177400.0
2012-09-24 11:00:00,12.68,12.69,12.66,12.67,83400.0,11.4138,11.4228,11.3958,11.4048,83400.0
2012-09-24 11:30:00,12.67,12.68,12.67,12.68,34000.0,11.4048,11.4138,11.4048,11.4138,34000.0
2012-09-24 12:00:00,12.68,12.68,12.67,12.68,16400.0,11.4138,11.4138,11.4048,11.4138,16400.0
2012-09-24 12:30:00,12.67,12.68,12.67,12.68,11600.0,11.4048,11.4138,11.4048,11.4138,11600.0
2012-09-24 13:00:00,12.67,12.68,12.66,12.68,32200.0,11.4048,11.4138,11.3958,11.4138,32200.0
2012-09-24 13:30:00,12.67,12.68,12.66,12.68,37200.0,11.4048,11.4138,11.3958,11.4138,37200.0
2012-09-24 14:00:00,12.68,12.73,12.68,12.71,92000.0,11.4138,11.4588,11.4138,11.4408,92000.0
2012-09-24 14:30:00,12.71,12.78,12.71,12.75,161600.0,11.4408,11.5038,11.4408,11.4768,161600.0
2012-09-24 15:00:00,12.75,12.76,12.71,12.74,28400.0,11.4768,11.4858,11.4408,11.4678,28400.0
2012-09-24 15:30:00,12.74,12.81,12.73,12.8,119200.0,11.4678,11.5308,11.4588,11.5218,119200.0
2012-09-25 09:30:00,12.81,12.81,12.69,12.75,255800.0,11.5308,11.5308,11.4228,11.4768,255800.0
2012-09-25 10:00:00,12.76,12.79,12.74,12.77,58400.0,11.4858,11.5128,11.4678,11.4948,58400.0
2012-09-25 10:30:00,12.76,12.77,12.75,12.75,11000.0,11.4858,11.4948,11.4768,11.4768,11000.0
2012-09-25 11:00:00,12.75,12.77,12.74,12.76,34200.0,11.4768,11.4948,11.4678,11.4858,34200.0
2012-09-25 11:30:00,12.76,12.77,12.74,12.75,39400.0,11.4858,11.4948,11.4678,11.4768,39400.0
2012-09-25 12:00:00,12.75,12.76,12.74,12.74,39400.0,11.4768,11.4858,11.4678,11.4678,39400.0
2012-09-25 12:30:00,12.74,12.75,12.71,12.73,72000.0,11.4678,11.4768,11.4408,11.4588,72000.0
2012-09-25 13:00:00,12.74,12.74,12.7,12.71,32200.0,11.4678,11.4678,11.4318,11.4408,32200.0
2012-09-25 13:30:00,12.71,12.73,12.69,12.69,18000.0,11.4408,11.4588,11.4228,11.4228,18000.0
2012-09-25 14:00:00,12.69,12.71,12.67,12.67,23000.0,11.4228,11.4408,11.4048,11.4048,23000.0
2012-09-25 14:30:00,12.65,12.67,12.56,12.57,35800.0,11.3868,11.4048,11.3058,11.3148,35800.0
2012-09-25 15:00:00,12.56,12.56,12.5,12.51,27800.0,11.3058,11.3058,11.2518,11.2608,27800.0
2012-09-25 15:30:00,12.51,12.54,12.46,12.49,35600.0,11.2608,11.2878,11.2158,11.2428,35600.0
2012-09-26 09:30:00,12.47,12.47,12.38,12.42,50000.0,11.2248,11.2248,11.1438,11.1798,50000.0
2012-09-26 10:00:00,12.42,12.42,12.34,12.34,50400.0,11.1798,11.1798,11.1078,11.1078,50400.0
2012-09-26 10:30:00,12.33,12.33,12.27,12.29,43200.0,11.0988,11.0988,11.0448,11.0628,43200.0
2012-09-26 11:00:00,12.29,12.45,12.29,12.42,67800.0,11.0628,11.2068,11.0628,11.1798,67800.0
2012-09-26 11:30:00,12.42,12.42,12.37,12.38,44200.0,11.1798,11.1798,11.1348,11.1438,44200.0
2012-09-26 12:00:00,12.38,12.44,12.38,12.43,53800.0,11.1438,11.1978,11.1438,11.1888,53800.0
2012-09-26 12:30:00,12.44,12.46,12.38,12.46,51800.0,11.1978,11.2158,11.1438,11.2158,51800.0
2012-09-26 13:00:00,12.46,12.47,12.43,12.45,24400.0,11.2158,11.2248,11.1888,11.2068,24400.0
2012-09-26 13:30:00,12.46,12.46,12.43,12.43,18600.0,11.2158,11.2158,11.1888,11.1888,18600.0
2012-09-26 14:00:00,12.44,12.47,12.43,12.47,17600.0,11.1978,11.2248,11.1888,11.2248,17600.0
2012-09-26 14:30:00,12.46,12.46,12.43,12.46,18800.0,11.2158,11.2158,11.1888,11.2158,18800.0
2012-09-26 15:00:00,12.46,12.52,12.4,12.4,96200.0,11.2158,11.2698,11.1618,11.1618,96200.0
2012-09-26 15:30:00,12.39,12.44,12.39,12.43,47200.0,11.1528,11.1978,11.1528,11.1888,47200.0
2012-09-27 09:30:00,12.47,12.58,12.45,12.51,55000.0,11.2248,11.3238,11.2068,11.2608,55000.0
2012-09-27 10:00:00,12.54,12.54,12.44,12.48,17600.0,11.2878,11.2878,11.1978,11.2338,17600.0
2012-09-27 10:30:00,12.47,12.47,12.43,12.46,12600.0,11.2248,11.2248,11.1888,11.2158,12600.0
2012-09-27 11:00:00,12.45,12.46,12.42,12.42,36000.0,11.2068,11.2158,11.1798,11.1798,36000.0
2012-09-27 11:30:00,12.42,12.55,12.42,12.55,27600.0,11.1798,11.2968,11.1798,11.2968,27600.0
2012-09-27 12:00:00,12.56,12.59,12.47,12.5,59400.0,11.3058,11.3328,11.2248,11.2518,59400.0
2012-09-27 12:30:00,12.49,12.51,12.47,12.49,132800.0,11.2428,11.2608,11.2248,11.2428,132800.0
2012-09-27 13:00:00,12.49,12.52,12.47,12.5,59800.0,11.2428,11.2698,11.2248,11.2518,59800.0
2012-09-27 13:30:00,12.51,12.53,12.49,12.49,21200.0,11.2608,11.2788,11.2428,11.2428,21200.0
2012-09-27 14:00:00,12.49,12.51,12.49,12.49,6000.0,11.2428,11.2608,11.2428,11.2428,6000.0
2012-09-27 14:30:00,12.5,12.5,12.49,12.49,5800.0,11.2518,11.2518,11.2428,11.2428,5800.0
2012-09-27 15:00:00,12.49,12.53,12.44,12.45,63200.0,11.2428,11.2788,11.1978,11.2068,63200.0
2012-09-27 15:30:00,12.45,12.64,12.45,12.62,142600.0,11.2068,11.3778,11.2068,11.3598,142600.0
2012-09-28 09:30:00,12.53,12.57,12.44,12.49,73800.0,11.2788,11.3148,11.1978,11.2428,73800.0
2012-09-28 10:00:00,12.46,12.49,12.45,12.46,52200.0,11.2158,11.2428,11.2068,11.2158,52200.0
2012-09-28 10:30:00,12.46,12.49,12.43,12.48,51400.0,11.2158,11.2428,11.1888,11.2338,51400.0
2012-09-28 11:00:00,12.49,12.49,12.46,12.48,28000.0,11.2428,11.2428,11.2158,11.2338,28000.0
2012-09-28 11:30:00,12.48,12.49,12.46,12.49,16400.0,11.2338,11.2428,11.2158,11.2428,16400.0
2012-09-28 12:00:00,12.47,12.53,12.47,12.52,17200.0,11.2248,11.2788,11.2248,11.2698,17200.0
2012-09-28 12:30:00,12.52,12.55,12.49,12.54,15000.0,11.2698,11.2968,11.2428,11.2878,15000.0
2012-09-28 13:00:00,12.55,12.56,12.54,12.56,20400.0,11.2968,11.3058,11.2878,11.3058,20400.0
2012-09-28 13:30:00,12.56,12.63,12.56,12.63,11800.0,11.3058,11.3688,11.3058,11.3688,11800.0
2012-09-28 14:00:00,12.63,12.63,12.61,12.62,17400.0,11.3688,11.3688,11.3508,11.3598,17400.0
2012-09-28 14:30:00,12.62,12.65,12.61,12.65,16600.0,11.3598,11.3868,11.3508,11.3868,16600.0
2012-09-28 15:00:00,12.64,12.66,12.63,12.65,19400.0,11.3778,11.3958,11.3688,11.3868,19400.0
2012-09-28 15:30:00,12.65,12.67,12.6,12.61,34000.0,11.3868,11.4048,11.3418,11.3508,34000.0
2012-10-01 09:30:00,12.55,12.61,12.49,12.59,106800.0,11.2968,11.3508,11.2428,11.3328,106800.0
2012-10-01 10:00:00,12.59,12.69,12.59,12.67,95200.0,11.3328,11.4228,11.3328,11.4048,95200.0
2012-10-01 10:30:00,12.67,12.67,12.61,12.63,55000.0,11.4048,11.4048,11.3508,11.3688,55000.0
2012-10-01 11:00:00,12.62,12.64,12.6,12.61,38400.0,11.3598,11.3778,11.3418,11.3508,38400.0
2012-10-01 11:30:00,12.62,12.63,12.6,12.61,40600.0,11.3598,11.3688,11.3418,11.3508,40600.0
2012-10-01 12:00:00,12.61,12.65,12.56,12.6,77600.0,11.3508,11.3868,11.3058,11.3418,77600.0
2012-10-01 12:30:00,12.6,12.6,12.53,12.53,86600.0,11.3418,11.3418,11.2788,11.2788,86600.0
2012-10-01 13:00:00,12.52,12.56,12.47,12.49,54000.0,11.2698,11.3058,11.2248,11.2428,54000.0
2012-10-01 13:30:00,12.49,12.51,12.46,12.49,45000.0,11.2428,11.2608,11.2158,11.2428,45000.0
2012-10-01 14:00:00,12.49,12.5,12.47,12.49,10800.0,11.2428,11.2518,11.2248,11.2428,10800.0
2012-10-01 14:30:00,12.49,12.51,12.49,12.49,37200.0,11.2428,11.2608,11.2428,11.2428,37200.0
2012-10-01 15:00:00,12.49,12.49,12.42,12.43,47800.0,11.2428,11.2428,11.1798,11.1888,47800.0
2012-10-01 15:30:00,12.42,12.45,12.4,12.45,73200.0,11.1798,11.2068,11.1618,11.2068,73200.0
2012-10-02 09:30:00,12.49,12.6,12.33,12.49,47800.0,11.2428,11.3418,11.0988,11.2428,47800.0
2012-10-02 10:00:00,12.47,12.61,12.47,12.56,57800.0,11.2248,11.3508,11.2248,11.3058,57800.0
2012-10-02 10:30:00,12.6,12.6,12.53,12.54,62200.0,11.3418,11.3418,11.2788,11.2878,62200.0
2012-10-02 11:00:00,12.55,12.61,12.52,12.61,57000.0,11.2968,11.3508,11.2698,11.3508,57000.0
2012-10-02 11:30:00,12.6,12.65,12.59,12.62,43000.0,11.3418,11.3868,11.3328,11.3598,43000.0
2012-10-02 12:00:00,12.61,12.65,12.61,12.63,51000.0,11.3508,11.3868,11.3508,11.3688,51000.0
2012-10-02 12:30:00,12.63,12.63,12.61,12.61,33200.0,11.3688,11.3688,11.3508,11.3508,33200.0
2012-10-02 13:00:00,12.61,12.63,12.57,12.58,73600.0,11.3508,11.3688,11.3148,11.3238,73600.0
2012-10-02 13:30:00,12.58,12.63,12.55,12.55,30600.0,11.3238,11.3688,11.2968,11.2968,30600.0
2012-10-02 14:00:00,12.56,12.59,12.52,12.52,41000.0,11.3058,11.3328,11.2698,11.2698,41000.0
2012-10-02 14:30:00,12.55,12.55,12.49,12.52,15000.0,11.2968,11.2968,11.2428,11.2698,15000.0
2012-10-02 15:00:00,12.51,12.52,12.48,12.52,28000.0,11.2608,11.2698,11.2338,11.2698,28000.0
2012-10-02 15:30:00,12.52,12.55,12.5,12.52,82800.0,11.2698,11.2968,11.2518,11.2698,82800.0
2012-10-03 09:30:00,12.58,12.66,12.47,12.61,71000.0,11.3238,11.3958,11.2248,11.3508,71000.0
2012-10-03 10:00:00,12.61,12.72,12.57,12.69,65800.0,11.3508,11.4498,11.3148,11.4228,65800.0
2012-10-03 10:30:00,12.7,12.75,12.67,12.71,48200.0,11.4318,11.4768,11.4048,11.4408,48200.0
2012-10-03 11:00:00,12.71,12.73,12.69,12.69,12200.0,11.4408,11.4588,11.4228,11.4228,12200.0
2012-10-03 11:30:00,12.7,12.72,12.68,12.71,48800.0,11.4318,11.4498,11.4138,11.4408,48800.0
2012-10-03 12:00:00,12.71,12.74,12.71,12.74,6000.0,11.4408,11.4678,11.4408,11.4678,6000.0
2012-10-03 12:30:00,12.73,12.76,12.7,12.76,20400.0,11.4588,11.4858,11.4318,11.4858,20400.0
2012-10-03 13:00:00,12.75,12.77,12.66,12.72,57200.0,11.4768,11.4948,11.3958,11.4498,57200.0
2012-10-03 13:30:00,12.73,12.75,12.68,12.7,13600.0,11.4588,11.4768,11.4138,11.4318,13600.0
2012-10-03 14:00:00,12.7,12.72,12.69,12.69,8000.0,11.4318,11.4498,11.4228,11.4228,8000.0
2012-10-03 14:30:00,12.7,12.72,12.67,12.68,23400.0,11.4318,11.4498,11.4048,11.4138,23400.0
2012-10-03 15:00:00,12.67,12.67,12.59,12.62,17000.0,11.4048,11.4048,11.3328,11.3598,17000.0
2012-10-03 15:30:00,12.61,12.69,12.6,12.66,84000.0,11.3508,11.4228,11.3418,11.3958,84000.0
2012-10-04 09:30:00,12.67,12.77,12.64,12.74,82400.0,11.4048,11.4948,11.3778,11.4678,82400.0
2012-10-04 10:00:00,12.73,12.77,12.73,12.74,35400.0,11.4588,11.4948,11.4588,11.4678,35400.0
2012-10-04 10:30:00,12.74,12.77,12.72,12.74,122800.0,11.4678,11.4948,11.4498,11.4678,122800.0
2012-10-04 11:00:00,12.74,12.76,12.74,12.74,37600.0,11.4678,11.4858,11.4678,11.4678,37600.0
2012-10-04 11:30:00,12.74,12.77,12.74,12.77,17200.0,11.4678,11.4948,11.4678,11.4948,17200.0
2012-10-04 12:00:00,12.77,12.86,12.76,12.82,34200.0,11.4948,11.5759,11.4858,11.5399,34200.0
2012-10-04 12:30:00,12.81,12.84,12.78,12.78,8800.0,11.5308,11.5579,11.5038,11.5038,8800.0
2012-10-04 13:00:00,12.77,12.8,12.77,12.8,4000.0,11.4948,11.5218,11.4948,11.5218,4000.0
2012-10-04 13:30:00,12.8,12.86,12.8,12.81,9400.0,11.5218,11.5759,11.5218,11.5308,9400.0
2012-10-04 14:00:00,12.81,12.83,12.78,12.81,16000.0,11.5308,11.5489,11.5038,11.5308,16000.0
2012-10-04 14:30:00,12.81,12.85,12.8,12.83,13600.0,11.5308,11.5669,11.5218,11.5489,13600.0
2012-10-04 15:00:00,12.84,12.84,12.74,12.76,9800.0,11.5579,11.5579,11.4678,11.4858,9800.0
2012-10-04 15:30:00,12.76,12.82,12.76,12.82,18000.0,11.4858,11.5399,11.4858,11.5399,18000.0
2012-10-05 09:30:00,12.85,12.87,12.77,12.81,28400.0,11.5669,11.5849,11.4948,11.5308,28400.0
2012-10-05 10:00:00,12.78,12.84,12.75,12.81,36200.0,11.5038,11.5579,11.4768,11.5308,36200.0
2012-10-05 10:30:00,12.81,12.82,12.78,12.79,14600.0,11.5308,11.5399,11.5038,11.5128,14600.0
2012-10-05 11:00:00,12.79,12.79,12.72,12.72,10800.0,11.5128,11.5128,11.4498,11.4498,10800.0
2012-10-05 11:30:00,12.72,12.72,12.67,12.67,3800.0,11.4498,11.4498,11.4048,11.4048,3800.0
2012-10-05 12:00:00,12.66,12.68,12.63,12.67,11000.0,11.3958,11.4138,11.3688,11.4048,11000.0
2012-10-05 12:30:00,12.64,12.7,12.63,12.7,168800.0,11.3778,11.4318,11.3688,11.4318,168800.0
2012-10-05 13:00:00,12.72,12.72,12.68,12.69,26800.0,11.4498,11.4498,11.4138,11.4228,26800.0
2012-10-05 13:30:00,12.68,12.7,12.66,12.67,8600.0,11.4138,11.4318,11.3958,11.4048,8600.0
2012-10-05 14:00:00,12.7,12.71,12.68,12.7,10200.0,11.4318,11.4408,11.4138,11.4318,10200.0
2012-10-05 14:30:00,12.7,12.7,12.66,12.68,8600.0,11.4318,11.4318,11.3958,11.4138,8600.0
2012-10-05 15:00:00,12.68,12.7,12.66,12.68,9400.0,11.4138,11.4318,11.3958,11.4138,9400.0
2012-10-05 15:30:00,12.68,12.72,12.66,12.69,39600.0,11.4138,11.4498,11.3958,11.4228,39600.0
2012-10-08 09:30:00,12.68,12.68,12.55,12.65,19600.0,11.4138,11.4138,11.2968,11.3868,19600.0
2012-10-08 10:00:00,12.66,12.68,12.63,12.64,9000.0,11.3958,11.4138,11.3688,11.3778,9000.0
2012-10-08 10:30:00,12.63,12.68,12.63,12.68,11000.0,11.3688,11.4138,11.3688,11.4138,11000.0
2012-10-08 11:00:00,12.68,12.68,12.63,12.65,5600.0,11.4138,11.4138,11.3688,11.3868,5600.0
2012-10-08 11:30:00,12.63,12.66,12.59,12.64,60400.0,11.3688,11.3958,11.3328,11.3778,60400.0
2012-10-08 12:00:00,12.64,12.65,12.58,12.58,56000.0,11.3778,11.3868,11.3238,11.3238,56000.0
2012-10-08 12:30:00,12.59,12.61,12.59,12.59,4200.0,11.3328,11.3508,11.3328,11.3328,4200.0
2012-10-08 13:00:00,12.57,12.63,12.56,12.61,32400.0,11.3148,11.3688,11.3058,11.3508,32400.0
2012-10-08 13:30:00,12.59,12.62,12.56,12.56,28400.0,11.3328,11.3598,11.3058,11.3058,28400.0
2012-10-08 14:00:00,12.57,12.6,12.55,12.57,81200.0,11.3148,11.3418,11.2968,11.3148,81200.0
2012-10-08 14:30:00,12.56,12.58,12.55,12.56,109200.0,11.3058,11.3238,11.2968,11.3058,109200.0
2012-10-08 15:00:00,12.56,12.67,12.55,12.65,51400.0,11.3058,11.4048,11.2968,11.3868,51400.0
2012-10-08 15:30:00,12.65,12.67,12.57,12.58,83600.0,11.3868,11.4048,11.3148,11.3238,83600.0
2012-10-09 09:30:00,12.63,12.64,12.52,12.58,35800.0,11.3688,11.3778,11.2698,11.3238,35800.0
2012-10-09 10:00:00,12.62,12.62,12.56,12.62,6200.0,11.3598,11.3598,11.3058,11.3598,6200.0
2012-10-09 10:30:00,12.62,12.62,12.43,12.44,34600.0,11.3598,11.3598,11.1888,11.1978,34600.0
2012-10-09 11:00:00,12.44,12.44,12.4,12.42,6200.0,11.1978,11.1978,11.1618,11.1798,6200.0
2012-10-09 11:30:00,12.37,12.47,12.37,12.46,14200.0,11.1348,11.2248,11.1348,11.2158,14200.0
2012-10-09 12:00:00,12.46,12.47,12.46,12.47,3000.0,11.2158,11.2248,11.2158,11.2248,3000.0
2012-10-09 12:30:00,12.49,12.49,12.46,12.48,6000.0,11.2428,11.2428,11.2158,11.2338,6000.0
2012-10-09 13:00:00,12.47,12.49,12.47,12.49,1600.0,11.2248,11.2428,11.2248,11.2428,1600.0
2012-10-09 13:30:00,12.47,12.49,12.45,12.49,5000.0,11.2248,11.2428,11.2068,11.2428,5000.0
2012-10-09 14:00:00,12.47,12.47,12.43,12.45,7200.0,11.2248,11.2248,11.1888,11.2068,7200.0
2012-10-09 14:30:00,12.45,12.45,12.41,12.42,10800.0,11.2068,11.2068,11.1708,11.1798,10800.0
2012-10-09 15:00:00,12.43,12.44,12.4,12.4,13200.0,11.1888,11.1978,11.1618,11.1618,13200.0
2012-10-09 15:30:00,12.4,12.41,12.36,12.38,21400.0,11.1618,11.1708,11.1258,11.1438,21400.0
2012-10-10 09:30:00,12.43,12.43,12.27,12.32,114000.0,11.1888,11.1888,11.0448,11.0898,114000.0
2012-10-10 10:00:00,12.35,12.37,12.33,12.36,11200.0,11.1168,11.1348,11.0988,11.1258,11200.0
2012-10-10 10:30:00,12.37,12.38,12.35,12.38,11000.0,11.1348,11.1438,11.1168,11.1438,11000.0
2012-10-10 11:00:00,12.37,12.41,12.37,12.4,9600.0,11.1348,11.1708,11.1348,11.1618,9600.0
2012-10-10 11:30:00,12.38,12.4,12.34,12.36,3800.0,11.1438,11.1618,11.1078,11.1258,3800.0
2012-10-10 12:00:00,12.36,12.38,12.35,12.35,3400.0,11.1258,11.1438,11.1168,11.1168,3400.0
2012-10-10 12:30:00,12.35,12.38,12.35,12.37,4000.0,11.1168,11.1438,11.1168,11.1348,4000.0
2012-10-10 13:00:00,12.39,12.42,12.38,12.4,6200.0,11.1528,11.1798,11.1438,11.1618,6200.0
2012-10-10 13:30:00,12.4,12.45,12.39,12.42,8000.0,11.1618,11.2068,11.1528,11.1798,8000.0
2012-10-10 14:00:00,12.42,12.44,12.42,12.44,3000.0,11.1798,11.1978,11.1798,11.1978,3000.0
2012-10-10 14:30:00,12.44,12.44,12.4,12.43,5000.0,11.1978,11.1978,11.1618,11.1888,5000.0
2012-10-10 15:00:00,12.41,12.46,12.4,12.45,8200.0,11.1708,11.2158,11.1618,11.2068,8200.0
2012-10-10 15:30:00,12.42,12.46,12.42,12.46,13400.0,11.1798,11.2158,11.1798,11.2158,13400.0
2012-10-11 09:30:00,12.54,12.54,12.41,12.47,22000.0,11.2878,11.2878,11.1708,11.2248,22000.0
2012-10-11 10:00:00,12.47,12.56,12.46,12.53,10200.0,11.2248,11.3058,11.2158,11.2788,10200.0
2012-10-11 10:30:00,12.49,12.6,12.49,12.58,4800.0,11.2428,11.3418,11.2428,11.3238,4800.0
2012-10-11 11:00:00,12.59,12.6,12.56,12.56,2800.0,11.3328,11.3418,11.3058,11.3058,2800.0
2012-10-11 11:30:00,12.57,12.57,12.46,12.46,8200.0,11.3148,11.3148,11.2158,11.2158,8200.0
2012-10-11 12:00:00,12.49,12.51,12.49,12.5,1400.0,11.2428,11.2608,11.2428,11.2518,1400.0
2012-10-11 12:30:00,12.51,12.51,12.46,12.51,4600.0,11.2608,11.2608,11.2158,11.2608,4600.0
2012-10-11 13:00:00,12.5,12.51,12.46,12.46,2600.0,11.2518,11.2608,11.2158,11.2158,2600.0
2012-10-11 13:30:00,12.43,12.46,12.37,12.38,24200.0,11.1888,11.2158,11.1348,11.1438,24200.0
2012-10-11 14:00:00,12.37,12.37,12.33,12.37,5200.0,11.1348,11.1348,11.0988,11.1348,5200.0
2012-10-11 14:30:00,12.37,12.37,12.32,12.32,10600.0,11.1348,11.1348,11.0898,11.0898,10600.0
2012-10-11 15:00:00,12.32,12.33,12.31,12.33,8400.0,11.0898,11.0988,11.0808,11.0988,8400.0
2012-10-11 15:30:00,12.33,12.33,12.31,12.31,22600.0,11.0988,11.0988,11.0808,11.0808,22600.0
2012-10-12 09:30:00,12.3,12.4,12.25,12.36,12000.0,11.0718,11.1618,11.0268,11.1258,12000.0
2012-10-12 10:00:00,12.34,12.34,12.3,12.31,5800.0,11.1078,11.1078,11.0718,11.0808,5800.0
2012-10-12 10:30:00,12.31,12.34,12.27,12.31,58000.0,11.0808,11.1078,11.0448,11.0808,58000.0
2012-10-12 11:00:00,12.31,12.31,12.27,12.29,14800.0,11.0808,11.0808,11.0448,11.0628,14800.0
2012-10-12 11:30:00,12.28,12.3,12.24,12.3,26400.0,11.0538,11.0718,11.0178,11.0718,26400.0
2012-10-12 12:00:00,12.3,12.3,12.27,12.28,5600.0,11.0718,11.0718,11.0448,11.0538,5600.0
2012-10-12 12:30:00,12.3,12.34,12.3,12.34,1800.0,11.0718,11.1078,11.0718,11.1078,1800.0
2012-10-12 13:00:00,12.33,12.33,12.29,12.31,4000.0,11.0988,11.0988,11.0628,11.0808,4000.0
2012-10-12 13:30:00,12.29,12.33,12.27,12.29,3000.0,11.0628,11.0988,11.0448,11.0628,3000.0
2012-10-12 14:00:00,12.3,12.33,12.28,12.3,4600.0,11.0718,11.0988,11.0538,11.0718,4600.0
2012-10-12 14:30:00,12.29,12.33,12.27,12.31,4600.0,11.0628,11.0988,11.0448,11.0808,4600.0
2012-10-12 15:00:00,12.33,12.33,12.26,12.27,7200.0,11.0988,11.0988,11.0358,11.0448,7200.0
2012-10-12 15:30:00,12.27,12.33,12.27,12.31,19800.0,11.0448,11.0988,11.0448,11.0808,19800.0
2012-10-15 09:30:00,12.3,12.31,12.13,12.18,20400.0,11.0718,11.0808,10.9188,10.9638,20400.0
2012-10-15 10:00:00,12.15,12.26,12.15,12.26,18400.0,10.9368,11.0358,10.9368,11.0358,18400.0
2012-10-15 10:30:00,12.24,12.3,12.22,12.3,4000.0,11.0178,11.0718,10.9998,11.0718,4000.0
2012-10-15 11:00:00,12.29,12.36,12.29,12.36,4800.0,11.0628,11.1258,11.0628,11.1258,4800.0
2012-10-15 11:30:00,12.38,12.43,12.36,12.41,5000.0,11.1438,11.1888,11.1258,11.1708,5000.0
2012-10-15 12:00:00,12.41,12.45,12.39,12.44,10400.0,11.1708,11.2068,11.1528,11.1978,10400.0
2012-10-15 12:30:00,12.46,12.46,12.44,12.44,5200.0,11.2158,11.2158,11.1978,11.1978,5200.0
2012-10-15 13:00:00,12.45,12.46,12.44,12.45,6400.0,11.2068,11.2158,11.1978,11.2068,6400.0
2012-10-15 13:30:00,12.45,12.45,12.42,12.42,9200.0,11.2068,11.2068,11.1798,11.1798,9200.0
2012-10-15 14:00:00,12.46,12.47,12.44,12.47,3600.0,11.2158,11.2248,11.1978,11.2248,3600.0
2012-10-15 14:30:00,12.43,12.46,12.42,12.44,10600.0,11.1888,11.2158,11.1798,11.1978,10600.0
2012-10-15 15:00:00,12.44,12.46,12.43,12.45,10400.0,11.1978,11.2158,11.1888,11.2068,10400.0
2012-10-15 15:30:00,12.45,12.49,12.43,12.48,19400.0,11.2068,11.2428,11.1888,11.2338,19400.0
2012-10-16 09:30:00,12.49,12.67,12.47,12.62,23800.0,11.2428,11.4048,11.2248,11.3598,23800.0
2012-10-16 10:00:00,12.61,12.71,12.55,12.69,32400.0,11.3508,11.4408,11.2968,11.4228,32400.0
2012-10-16 10:30:00,12.69,12.7,12.62,12.66,15000.0,11.4228,11.4318,11.3598,11.3958,15000.0
2012-10-16 11:00:00,12.67,12.7,12.61,12.63,14000.0,11.4048,11.4318,11.3508,11.3688,14000.0
2012-10-16 11:30:00,12.63,12.71,12.63,12.7,12800.0,11.3688,11.4408,11.3688,11.4318,12800.0
2012-10-16 12:00:00,12.72,12.73,12.65,12.67,10200.0,11.4498,11.4588,11.3868,11.4048,10200.0
2012-10-16 12:30:00,12.66,12.68,12.65,12.65,5800.0,11.3958,11.4138,11.3868,11.3868,5800.0
2012-10-16 13:00:00,12.65,12.66,12.65,12.65,10600.0,11.3868,11.3958,11.3868,11.3868,10600.0
2012-10-16 13:30:00,12.65,12.65,12.65,12.65,6800.0,11.3868,11.3868,11.3868,11.3868,6800.0
2012-10-16 14:00:00,12.66,12.66,12.65,12.65,9800.0,11.3958,11.3958,11.3868,11.3868,9800.0
2012-10-16 14:30:00,12.65,12.67,12.63,12.65,21200.0,11.3868,11.4048,11.3688,11.3868,21200.0
2012-10-16 15:00:00,12.65,12.73,12.65,12.69,22800.0,11.3868,11.4588,11.3868,11.4228,22800.0
2012-10-16 15:30:00,12.7,12.76,12.66,12.75,48000.0,11.4318,11.4858,11.3958,11.4768,48000.0
2012-10-17 09:30:00,12.73,12.76,12.69,12.76,9600.0,11.4588,11.4858,11.4228,11.4858,9600.0
2012-10-17 10:00:00,12.75,12.84,12.74,12.78,42400.0,11.4768,11.5579,11.4678,11.5038,42400.0
2012-10-17 10:30:00,12.79,12.8,12.75,12.8,15400.0,11.5128,11.5218,11.4768,11.5218,15400.0
2012-10-17 11:00:00,12.8,12.83,12.8,12.81,5200.0,11.5218,11.5489,11.5218,11.5308,5200.0
2012-10-17 11:30:00,12.78,12.81,12.78,12.81,8400.0,11.5038,11.5308,11.5038,11.5308,8400.0
2012-10-17 12:00:00,12.81,12.81,12.77,12.79,17000.0,11.5308,11.5308,11.4948,11.5128,17000.0
2012-10-17 12:30:00,12.78,12.8,12.77,12.8,14000.0,11.5038,11.5218,11.4948,11.5218,14000.0
2012-10-17 13:00:00,12.8,12.81,12.79,12.81,19600.0,11.5218,11.5308,11.5128,11.5308,19600.0
2012-10-17 13:30:00,12.8,12.81,12.78,12.8,15000.0,11.5218,11.5308,11.5038,11.5218,15000.0
2012-10-17 14:00:00,12.8,12.8,12.78,12.79,13600.0,11.5218,11.5218,11.5038,11.5128,13600.0
2012-10-17 14:30:00,12.79,12.83,12.79,12.8,12600.0,11.5128,11.5489,11.5128,11.5218,12600.0
2012-10-17 15:00:00,12.81,12.88,12.8,12.88,34000.0,11.5308,11.5939,11.5218,11.5939,34000.0
2012-10-17 15:30:00,12.88,12.92,12.86,12.9,45000.0,11.5939,11.6299,11.5759,11.6119,45000.0
2012-10-18 09:30:00,12.85,12.92,12.75,12.82,113600.0,11.5669,11.6299,11.4768,11.5399,113600.0
2012-10-18 10:00:00,12.84,12.84,12.78,12.8,11800.0,11.5579,11.5579,11.5038,11.5218,11800.0
2012-10-18 10:30:00,12.78,12.8,12.72,12.78,25800.0,11.5038,11.5218,11.4498,11.5038,25800.0
2012-10-18 11:00:00,12.79,12.87,12.76,12.85,25000.0,11.5128,11.5849,11.4858,11.5669,25000.0
2012-10-18 11:30:00,12.84,12.85,12.81,12.84,7400.0,11.5579,11.5669,11.5308,11.5579,7400.0
2012-10-18 12:00:00,12.85,12.85,12.83,12.85,5000.0,11.5669,11.5669,11.5489,11.5669,5000.0
2012-10-18 12:30:00,12.84,12.86,12.81,12.84,52000.0,11.5579,11.5759,11.5308,11.5579,52000.0
2012-10-18 13:00:00,12.81,12.86,12.81,12.85,12000.0,11.5308,11.5759,11.5308,11.5669,12000.0
2012-10-18 13:30:00,12.84,12.84,12.81,12.81,8200.0,11.5579,11.5579,11.5308,11.5308,8200.0
2012-10-18 14:00:00,12.81,12.86,12.79,12.86,13600.0,11.5308,11.5759,11.5128,11.5759,13600.0
2012-10-18 14:30:00,12.84,12.85,12.82,12.84,7000.0,11.5579,11.5669,11.5399,11.5579,7000.0
2012-10-18 15:00:00,12.85,12.85,12.82,12.84,16400.0,11.5669,11.5669,11.5399,11.5579,16400.0
2012-10-18 15:30:00,12.84,12.91,12.81,12.81,96600.0,11.5579,11.6209,11.5308,11.5308,96600.0
2012-10-19 09:30:00,12.71,12.72,12.57,12.63,28600.0,11.4408,11.4498,11.3148,11.3688,28600.0
2012-10-19 10:00:00,12.63,12.69,12.58,12.68,18600.0,11.3688,11.4228,11.3238,11.4138,18600.0
2012-10-19 10:30:00,12.66,12.72,12.63,12.66,14200.0,11.3958,11.4498,11.3688,11.3958,14200.0
2012-10-19 11:00:00,12.66,12.72,12.66,12.69,30600.0,11.3958,11.4498,11.3958,11.4228,30600.0
2012-10-19 11:30:00,12.68,12.7,12.65,12.65,15600.0,11.4138,11.4318,11.3868,11.3868,15600.0
2012-10-19 12:00:00,12.68,12.7,12.57,12.58,28200.0,11.4138,11.4318,11.3148,11.3238,28200.0
2012-10-19 12:30:00,12.58,12.65,12.54,12.56,29400.0,11.3238,11.3868,11.2878,11.3058,29400.0
2012-10-19 13:00:00,12.53,12.56,12.49,12.51,10400.0,11.2788,11.3058,11.2428,11.2608,10400.0
2012-10-19 13:30:00,12.49,12.49,12.37,12.38,8400.0,11.2428,11.2428,11.1348,11.1438,8400.0
2012-10-19 14:00:00,12.38,12.38,12.35,12.35,4200.0,11.1438,11.1438,11.1168,11.1168,4200.0
2012-10-19 14:30:00,12.35,12.35,12.31,12.33,5400.0,11.1168,11.1168,11.0808,11.0988,5400.0
2012-10-19 15:00:00,12.36,12.38,12.32,12.35,5800.0,11.1258,11.1438,11.0898,11.1168,5800.0
2012-10-19 15:30:00,12.35,12.36,12.31,12.34,19600.0,11.1168,11.1258,11.0808,11.1078,19600.0
2012-10-22 09:30:00,12.28,12.37,12.2,12.35,38600.0,11.0538,11.1348,10.9818,11.1168,38600.0
2012-10-22 10:00:00,12.37,12.37,12.3,12.33,18600.0,11.1348,11.1348,11.0718,11.0988,18600.0
2012-10-22 10:30:00,12.31,12.35,12.31,12.33,14600.0,11.0808,11.1168,11.0808,11.0988,14600.0
2012-10-22 11:00:00,12.34,12.36,12.3,12.36,21000.0,11.1078,11.1258,11.0718,11.1258,21000.0
2012-10-22 11:30:00,12.34,12.47,12.31,12.37,30800.0,11.1078,11.2248,11.0808,11.1348,30800.0
2012-10-22 12:00:00,12.38,12.42,12.36,12.36,8400.0,11.1438,11.1798,11.1258,11.1258,8400.0
2012-10-22 12:30:00,12.34,12.38,12.31,12.36,27000.0,11.1078,11.1438,11.0808,11.1258,27000.0
2012-10-22 13:00:00,12.34,12.36,12.31,12.33,17200.0,11.1078,11.1258,11.0808,11.0988,17200.0
2012-10-22 13:30:00,12.32,12.35,12.31,12.32,7600.0,11.0898,11.1168,11.0808,11.0898,7600.0
2012-10-22 14:00:00,12.34,12.35,12.33,12.35,1000.0,11.1078,11.1168,11.0988,11.1168,1000.0
2012-10-22 14:30:00,12.35,12.35,12.32,12.33,3200.0,11.1168,11.1168,11.0898,11.0988,3200.0
2012-10-22 15:00:00,12.34,12.41,12.34,12.41,11000.0,11.1078,11.1708,11.1078,11.1708,11000.0
2012-10-22 15:30:00,12.41,12.44,12.38,12.44,24400.0,11.1708,11.1978,11.1438,11.1978,24400.0
2012-10-23 09:30:00,12.35,12.37,12.22,12.3,40400.0,11.1168,11.1348,10.9998,11.0718,40400.0
2012-10-23 10:00:00,12.26,12.29,12.2,12.27,55200.0,11.0358,11.0628,10.9818,11.0448,55200.0
2012-10-23 10:30:00,12.28,12.3,12.22,12.29,26800.0,11.0538,11.0718,10.9998,11.0628,26800.0
2012-10-23 11:00:00,12.28,12.34,12.26,12.31,18000.0,11.0538,11.1078,11.0358,11.0808,18000.0
2012-10-23 11:30:00,12.3,12.4,12.28,12.38,81800.0,11.0718,11.1618,11.0538,11.1438,81800.0
2012-10-23 12:00:00,12.38,12.39,12.31,12.31,21400.0,11.1438,11.1528,11.0808,11.0808,21400.0
2012-10-23 12:30:00,12.31,12.41,12.31,12.39,12000.0,11.0808,11.1708,11.0808,11.1528,12000.0
2012-10-23 13:00:00,12.41,12.51,12.37,12.39,13000.0,11.1708,11.2608,11.1348,11.1528,13000.0
2012-10-23 13:30:00,12.38,12.4,12.36,12.36,8800.0,11.1438,11.1618,11.1258,11.1258,8800.0
2012-10-23 14:00:00,12.35,12.38,12.33,12.35,9200.0,11.1168,11.1438,11.0988,11.1168,9200.0
2012-10-23 14:30:00,12.34,12.34,12.31,12.32,3400.0,11.1078,11.1078,11.0808,11.0898,3400.0
2012-10-23 15:00:00,12.33,12.38,12.33,12.34,9200.0,11.0988,11.1438,11.0988,11.1078,9200.0
2012-10-23 15:30:00,12.34,12.4,12.31,12.38,26000.0,11.1078,11.1618,11.0808,11.1438,26000.0
2012-10-24 09:30:00,12.43,12.43,12.23,12.27,47200.0,11.1888,11.1888,11.0088,11.0448,47200.0
2012-10-24 10:00:00,12.26,12.3,12.22,12.24,26800.0,11.0358,11.0718,10.9998,11.0178,26800.0
2012-10-24 10:30:00,12.24,12.28,12.23,12.25,28200.0,11.0178,11.0538,11.0088,11.0268,28200.0
2012-10-24 11:00:00,12.24,12.28,12.22,12.25,21200.0,11.0178,11.0538,10.9998,11.0268,21200.0
2012-10-24 11:30:00,12.24,12.27,12.18,12.24,13200.0,11.0178,11.0448,10.9638,11.0178,13200.0
2012-10-24 12:00:00,12.24,12.25,12.21,12.24,17200.0,11.0178,11.0268,10.9908,11.0178,17200.0
2012-10-24 12:30:00,12.24,12.29,12.24,12.26,3800.0,11.0178,11.0628,11.0178,11.0358,3800.0
2012-10-24 13:00:00,12.24,12.27,12.24,12.24,7000.0,11.0178,11.0448,11.0178,11.0178,7000.0
2012-10-24 13:30:00,12.24,12.24,12.22,12.22,7000.0,11.0178,11.0178,10.9998,10.9998,7000.0
2012-10-24 14:00:00,12.24,12.28,12.22,12.28,11400.0,11.0178,11.0538,10.9998,11.0538,11400.0
2012-10-24 14:30:00,12.27,12.27,12.22,12.24,24400.0,11.0448,11.0448,10.9998,11.0178,24400.0
2012-10-24 15:00:00,12.22,12.23,12.17,12.21,31000.0,10.9998,11.0088,10.9548,10.9908,31000.0
2012-10-24 15:30:00,12.2,12.22,12.15,12.15,51400.0,10.9818,10.9998,10.9368,10.9368,51400.0
2012-10-25 09:30:00,12.22,12.27,12.07,12.09,25800.0,10.9998,11.0448,10.8647,10.8827,25800.0
2012-10-25 10:00:00,12.05,12.08,11.92,11.92,115800.0,10.8467,10.8737,10.7297,10.7297,115800.0
2012-10-25 10:30:00,11.92,11.93,11.78,11.81,19000.0,10.7297,10.7387,10.6037,10.6307,19000.0
2012-10-25 11:00:00,11.81,11.83,11.74,11.74,18600.0,10.6307,10.6487,10.5677,10.5677,18600.0
2012-10-25 11:30:00,11.75,11.75,11.63,11.66,87600.0,10.5767,10.5767,10.4687,10.4957,87600.0
2012-10-25 12:00:00,11.66,11.71,11.59,11.61,24800.0,10.4957,10.5407,10.4327,10.4507,24800.0
2012-10-25 12:30:00,11.61,11.65,11.6,11.63,16400.0,10.4507,10.4867,10.4417,10.4687,16400.0
2012-10-25 13:00:00,11.63,11.74,11.63,11.74,13400.0,10.4687,10.5677,10.4687,10.5677,13400.0
2012-10-25 13:30:00,11.72,11.79,11.72,11.77,17200.0,10.5497,10.6127,10.5497,10.5947,17200.0
2012-10-25 14:00:00,11.76,11.78,11.73,11.73,6400.0,10.5857,10.6037,10.5587,10.5587,6400.0
2012-10-25 14:30:00,11.72,11.78,11.72,11.78,6800.0,10.5497,10.6037,10.5497,10.6037,6800.0
2012-10-25 15:00:00,11.74,11.8,11.69,11.78,29400.0,10.5677,10.6217,10.5227,10.6037,29400.0
2012-10-25 15:30:00,11.77,11.8,11.73,11.8,37200.0,10.5947,10.6217,10.5587,10.6217,37200.0
2012-10-26 09:30:00,11.81,11.9,11.7,11.88,26000.0,10.6307,10.7117,10.5317,10.6937,26000.0
2012-10-26 10:00:00,11.88,11.93,11.85,11.85,9800.0,10.6937,10.7387,10.6667,10.6667,9800.0
2012-10-26 10:30:00,11.87,11.9,11.85,11.88,11200.0,10.6847,10.7117,10.6667,10.6937,11200.0
2012-10-26 11:00:00,11.88,11.88,11.84,11.87,8400.0,10.6937,10.6937,10.6577,10.6847,8400.0
2012-10-26 11:30:00,11.86,11.86,11.79,11.81,17800.0,10.6757,10.6757,10.6127,10.6307,17800.0
2012-10-26 12:00:00,11.79,11.81,11.77,11.79,15400.0,10.6127,10.6307,10.5947,10.6127,15400.0
2012-10-26 12:30:00,11.79,11.79,11.74,11.76,24000.0,10.6127,10.6127,10.5677,10.5857,24000.0
2012-10-26 13:00:00,11.79,11.8,11.76,11.8,15200.0,10.6127,10.6217,10.5857,10.6217,15200.0
2012-10-26 13:30:00,11.8,11.82,11.77,11.77,16200.0,10.6217,10.6397,10.5947,10.5947,16200.0
2012-10-26 14:00:00,11.77,11.8,11.75,11.76,29600.0,10.5947,10.6217,10.5767,10.5857,29600.0
2012-10-26 14:30:00,11.77,11.8,11.75,11.77,30800.0,10.5947,10.6217,10.5767,10.5947,30800.0
2012-10-26 15:00:00,11.77,11.88,11.76,11.85,43400.0,10.5947,10.6937,10.5857,10.6667,43400.0
2012-10-26 15:30:00,11.86,11.92,11.86,11.92,29400.0,10.6757,10.7297,10.6757,10.7297,29400.0
2012-10-31 09:30:00,11.93,11.98,11.83,11.97,10200.0,10.7387,10.7837,10.6487,10.7747,10200.0
2012-10-31 10:00:00,11.97,11.99,11.91,11.93,33000.0,10.7747,10.7927,10.7207,10.7387,33000.0
2012-10-31 10:30:00,11.92,11.96,11.88,11.94,2400.0,10.7297,10.7657,10.6937,10.7477,2400.0
2012-10-31 11:00:00,11.94,11.94,11.86,11.93,3600.0,10.7477,10.7477,10.6757,10.7387,3600.0
2012-10-31 11:30:00,11.93,11.97,11.9,11.92,8800.0,10.7387,10.7747,10.7117,10.7297,8800.0
2012-10-31 12:00:00,11.87,11.89,11.85,11.85,1000.0,10.6847,10.7027,10.6667,10.6667,1000.0
2012-10-31 12:30:00,11.85,11.9,11.85,11.88,2800.0,10.6667,10.7117,10.6667,10.6937,2800.0
2012-10-31 13:00:00,11.88,11.9,11.87,11.9,4800.0,10.6937,10.7117,10.6847,10.7117,4800.0
2012-10-31 13:30:00,11.88,11.88,11.86,11.87,1000.0,10.6937,10.6937,10.6757,10.6847,1000.0
2012-10-31 14:00:00,11.87,11.91,11.87,11.91,11800.0,10.6847,10.7207,10.6847,10.7207,11800.0
2012-10-31 14:30:00,11.91,11.94,11.89,11.93,12800.0,10.7207,10.7477,10.7027,10.7387,12800.0
2012-10-31 15:00:00,11.88,11.96,11.88,11.93,11000.0,10.6937,10.7657,10.6937,10.7387,11000.0
2012-10-31 15:30:00,11.93,12.02,11.93,12.02,25200.0,10.7387,10.8197,10.7387,10.8197,25200.0
2012-11-01 09:30:00,12.06,12.06,12.04,12.04,1400.0,10.8557,10.8557,10.8377,10.8377,1400.0
2012-11-01 10:00:00,12.06,12.21,12.06,12.21,1800.0,10.8557,10.9908,10.8557,10.9908,1800.0
2012-11-01 10:30:00,12.22,12.28,12.22,12.22,5600.0,10.9998,11.0538,10.9998,10.9998,5600.0
2012-11-01 11:00:00,12.19,12.28,12.17,12.2,4000.0,10.9728,11.0538,10.9548,10.9818,4000.0
2012-11-01 11:30:00,12.22,12.22,12.17,12.17,2600.0,10.9998,10.9998,10.9548,10.9548,2600.0
2012-11-01 12:00:00,12.2,12.24,12.14,12.15,4200.0,10.9818,11.0178,10.9278,10.9368,4200.0
2012-11-01 12:30:00,12.17,12.17,12.1,12.1,2600.0,10.9548,10.9548,10.8917,10.8917,2600.0
2012-11-01 13:00:00,12.1,12.1,12.03,12.03,4400.0,10.8917,10.8917,10.8287,10.8287,4400.0
2012-11-01 13:30:00,12.04,12.07,12.02,12.06,4000.0,10.8377,10.8647,10.8197,10.8557,4000.0
2012-11-01 14:00:00,12.07,12.09,12.01,12.05,36200.0,10.8647,10.8827,10.8107,10.8467,36200.0
2012-11-01 14:30:00,12.05,12.11,12.04,12.08,5600.0,10.8467,10.9007,10.8377,10.8737,5600.0
2012-11-01 15:00:00,12.08,12.11,12.04,12.09,7400.0,10.8737,10.9007,10.8377,10.8827,7400.0
2012-11-01 15:30:00,12.1,12.13,12.07,12.08,44200.0,10.8917,10.9188,10.8647,10.8737,44200.0
2012-11-02 09:30:00,12.15,12.19,12.09,12.09,3000.0,10.9368,10.9728,10.8827,10.8827,3000.0
2012-11-02 10:00:00,12.09,12.09,11.99,11.99,1400.0,10.8827,10.8827,10.7927,10.7927,1400.0
2012-11-02 10:30:00,11.99,12.01,11.92,11.94,7200.0,10.7927,10.8107,10.7297,10.7477,7200.0
2012-11-02 11:00:00,11.94,11.96,11.91,11.93,4400.0,10.7477,10.7657,10.7207,10.7387,4400.0
2012-11-02 11:30:00,11.92,11.94,11.92,11.92,4600.0,10.7297,10.7477,10.7297,10.7297,4600.0
2012-11-02 12:00:00,11.92,11.92,11.9,11.92,5800.0,10.7297,10.7297,10.7117,10.7297,5800.0
2012-11-02 12:30:00,11.9,11.93,11.85,11.89,148800.0,10.7117,10.7387,10.6667,10.7027,148800.0
2012-11-02 13:00:00,11.92,11.93,11.87,11.88,12000.0,10.7297,10.7387,10.6847,10.6937,12000.0
2012-11-02 13:30:00,11.9,11.93,11.87,11.88,7600.0,10.7117,10.7387,10.6847,10.6937,7600.0
2012-11-02 14:00:00,11.9,11.92,11.89,11.9,2200.0,10.7117,10.7297,10.7027,10.7117,2200.0
2012-11-02 14:30:00,11.89,11.89,11.81,11.86,5400.0,10.7027,10.7027,10.6307,10.6757,5400.0
2012-11-02 15:00:00,11.86,11.86,11.78,11.81,9800.0,10.6757,10.6757,10.6037,10.6307,9800.0
2012-11-02 15:30:00,11.79,11.81,11.75,11.78,44000.0,10.6127,10.6307,10.5767,10.6037,44000.0
2012-11-05 09:30:00,11.81,11.87,11.78,11.82,4600.0,10.6307,10.6847,10.6037,10.6397,4600.0
2012-11-05 10:00:00,11.79,11.9,11.79,11.83,25800.0,10.6127,10.7117,10.6127,10.6487,25800.0
2012-11-05 10:30:00,11.88,11.89,11.83,11.86,30600.0,10.6937,10.7027,10.6487,10.6757,30600.0
2012-11-05 11:00:00,11.86,11.88,11.83,11.84,13800.0,10.6757,10.6937,10.6487,10.6577,13800.0
2012-11-05 11:30:00,11.84,11.84,11.77,11.8,7800.0,10.6577,10.6577,10.5947,10.6217,7800.0
2012-11-05 12:00:00,11.8,11.83,11.74,11.77,7600.0,10.6217,10.6487,10.5677,10.5947,7600.0
2012-11-05 12:30:00,11.76,11.76,11.72,11.73,10400.0,10.5857,10.5857,10.5497,10.5587,10400.0
2012-11-05 13:00:00,11.71,11.8,11.7,11.76,35200.0,10.5407,10.6217,10.5317,10.5857,35200.0
2012-11-05 13:30:00,11.75,11.79,11.69,11.77,55800.0,10.5767,10.6127,10.5227,10.5947,55800.0
2012-11-05 14:00:00,11.76,11.78,11.72,11.77,31800.0,10.5857,10.6037,10.5497,10.5947,31800.0
2012-11-05 14:30:00,11.76,11.77,11.71,11.72,27200.0,10.5857,10.5947,10.5407,10.5497,27200.0
2012-11-05 15:00:00,11.75,11.78,11.69,11.72,80200.0,10.5767,10.6037,10.5227,10.5497,80200.0
2012-11-05 15:30:00,11.72,11.83,11.7,11.81,71800.0,10.5497,10.6487,10.5317,10.6307,71800.0
2012-11-06 09:30:00,11.81,12.29,11.72,11.82,91200.0,10.6307,11.0628,10.5497,10.6397,91200.0
2012-11-06 10:00:00,11.92,11.94,11.82,11.86,34800.0,10.7297,10.7477,10.6397,10.6757,34800.0
2012-11-06 10:30:00,11.88,12.0,11.8,11.98,67600.0,10.6937,10.8017,10.6217,10.7837,67600.0
2012-11-06 11:00:00,11.96,11.97,11.93,11.96,73200.0,10.7657,10.7747,10.7387,10.7657,73200.0
2012-11-06 11:30:00,11.97,12.0,11.95,11.96,71800.0,10.7747,10.8017,10.7567,10.7657,71800.0
2012-11-06 12:00:00,11.97,11.99,11.89,11.9,53200.0,10.7747,10.7927,10.7027,10.7117,53200.0
2012-11-06 12:30:00,11.9,11.96,11.86,11.96,62600.0,10.7117,10.7657,10.6757,10.7657,62600.0
2012-11-06 13:00:00,11.95,11.97,11.94,11.96,28600.0,10.7567,10.7747,10.7477,10.7657,28600.0
2012-11-06 13:30:00,11.96,11.96,11.9,11.94,39800.0,10.7657,10.7657,10.7117,10.7477,39800.0
2012-11-06 14:00:00,11.95,11.97,11.94,11.96,33600.0,10.7567,10.7747,10.7477,10.7657,33600.0
2012-11-06 14:30:00,11.95,12.02,11.94,12.02,49200.0,10.7567,10.8197,10.7477,10.8197,49200.0
2012-11-06 15:00:00,12.01,12.02,11.99,12.01,49600.0,10.8107,10.8197,10.7927,10.8107,49600.0
2012-11-06 15:30:00,12.01,12.01,11.99,12.01,63400.0,10.8107,10.8107,10.7927,10.8107,63400.0
2012-11-07 09:30:00,11.9,11.95,11.71,11.73,37000.0,10.7117,10.7567,10.5407,10.5587,37000.0
2012-11-07 10:00:00,11.72,11.74,11.63,11.66,27800.0,10.5497,10.5677,10.4687,10.4957,27800.0
2012-11-07 10:30:00,11.65,11.77,11.57,11.57,51600.0,10.4867,10.5947,10.4147,10.4147,51600.0
2012-11-07 11:00:00,11.59,11.72,11.59,11.7,23400.0,10.4327,10.5497,10.4327,10.5317,23400.0
2012-11-07 11:30:00,11.71,11.8,11.71,11.79,24600.0,10.5407,10.6217,10.5407,10.6127,24600.0
2012-11-07 12:00:00,11.79,11.89,11.77,11.89,25000.0,10.6127,10.7027,10.5947,10.7027,25000.0
2012-11-07 12:30:00,11.88,11.92,11.87,11.87,14200.0,10.6937,10.7297,10.6847,10.6847,14200.0
2012-11-07 13:00:00,11.87,11.89,11.83,11.87,24800.0,10.6847,10.7027,10.6487,10.6847,24800.0
2012-11-07 13:30:00,11.87,11.87,11.84,11.84,15400.0,10.6847,10.6847,10.6577,10.6577,15400.0
2012-11-07 14:00:00,11.83,11.84,11.81,11.81,15400.0,10.6487,10.6577,10.6307,10.6307,15400.0
2012-11-07 14:30:00,11.81,11.81,11.72,11.81,18200.0,10.6307,10.6307,10.5497,10.6307,18200.0
2012-11-07 15:00:00,11.81,11.81,11.74,11.8,15200.0,10.6307,10.6307,10.5677,10.6217,15200.0
2012-11-07 15:30:00,11.8,11.85,11.78,11.82,52000.0,10.6217,10.6667,10.6037,10.6397,52000.0
2012-11-08 09:30:00,11.79,11.89,11.79,11.87,25800.0,10.6127,10.7027,10.6127,10.6847,25800.0
2012-11-08 10:00:00,11.85,11.9,11.82,11.86,15000.0,10.6667,10.7117,10.6397,10.6757,15000.0
2012-11-08 10:30:00,11.85,11.9,11.83,11.87,23800.0,10.6667,10.7117,10.6487,10.6847,23800.0
2012-11-08 11:00:00,11.86,11.87,11.82,11.85,14200.0,10.6757,10.6847,10.6397,10.6667,14200.0
2012-11-08 11:30:00,11.84,11.85,11.81,11.82,13600.0,10.6577,10.6667,10.6307,10.6397,13600.0
2012-11-08 12:00:00,11.81,11.83,11.77,11.8,13600.0,10.6307,10.6487,10.5947,10.6217,13600.0
2012-11-08 12:30:00,11.79,11.79,11.74,11.79,1600.0,10.6127,10.6127,10.5677,10.6127,1600.0
2012-11-08 13:00:00,11.78,11.79,11.74,11.77,17600.0,10.6037,10.6127,10.5677,10.5947,17600.0
2012-11-08 13:30:00,11.79,11.8,11.76,11.78,7000.0,10.6127,10.6217,10.5857,10.6037,7000.0
2012-11-08 14:00:00,11.77,11.8,11.74,11.76,7800.0,10.5947,10.6217,10.5677,10.5857,7800.0
2012-11-08 14:30:00,11.77,11.78,11.72,11.76,14200.0,10.5947,10.6037,10.5497,10.5857,14200.0
2012-11-08 15:00:00,11.74,11.78,11.73,11.76,20800.0,10.5677,10.6037,10.5587,10.5857,20800.0
2012-11-08 15:30:00,11.77,11.78,11.71,11.72,32600.0,10.5947,10.6037,10.5407,10.5497,32600.0
2012-11-09 09:30:00,11.57,11.63,11.52,11.53,22000.0,10.4147,10.4687,10.3697,10.3787,22000.0
2012-11-09 10:00:00,11.52,11.63,11.51,11.59,35800.0,10.3697,10.4687,10.3607,10.4327,35800.0
2012-11-09 10:30:00,11.6,11.63,11.56,11.62,15200.0,10.4417,10.4687,10.4057,10.4597,15200.0
2012-11-09 11:00:00,11.62,11.62,11.6,11.61,9200.0,10.4597,10.4597,10.4417,10.4507,9200.0
2012-11-09 11:30:00,11.61,11.61,11.55,11.55,14600.0,10.4507,10.4507,10.3967,10.3967,14600.0
2012-11-09 12:00:00,11.56,11.57,11.53,11.53,9200.0,10.4057,10.4147,10.3787,10.3787,9200.0
2012-11-09 12:30:00,11.53,11.54,11.52,11.54,5000.0,10.3787,10.3877,10.3697,10.3877,5000.0
2012-11-09 13:00:00,11.52,11.53,11.43,11.43,6000.0,10.3697,10.3787,10.2887,10.2887,6000.0
2012-11-09 13:30:00,11.43,11.45,11.38,11.43,7000.0,10.2887,10.3067,10.2436,10.2887,7000.0
2012-11-09 14:00:00,11.42,11.45,11.4,11.43,3600.0,10.2796,10.3067,10.2616,10.2887,3600.0
2012-11-09 14:30:00,11.43,11.43,11.36,11.38,5800.0,10.2887,10.2887,10.2256,10.2436,5800.0
2012-11-09 15:00:00,11.38,11.38,11.35,11.38,4400.0,10.2436,10.2436,10.2166,10.2436,4400.0
2012-11-09 15:30:00,11.38,11.4,11.28,11.28,30600.0,10.2436,10.2616,10.1536,10.1536,30600.0
2012-11-12 09:30:00,11.28,11.31,11.24,11.27,14800.0,10.1536,10.1806,10.1176,10.1446,14800.0
2012-11-12 10:00:00,11.26,11.26,11.18,11.19,10400.0,10.1356,10.1356,10.0636,10.0726,10400.0
2012-11-12 10:30:00,11.21,11.21,11.1,11.11,17200.0,10.0906,10.0906,9.9916,10.0006,17200.0
2012-11-12 11:00:00,11.12,11.12,11.1,11.1,2600.0,10.0096,10.0096,9.9916,9.9916,2600.0
2012-11-12 11:30:00,11.12,11.12,11.08,11.08,2800.0,10.0096,10.0096,9.9736,9.9736,2800.0
2012-11-12 12:00:00,11.1,11.1,11.06,11.08,6400.0,9.9916,9.9916,9.9556,9.9736,6400.0
2012-11-12 12:30:00,11.08,11.15,11.06,11.15,12200.0,9.9736,10.0366,9.9556,10.0366,12200.0
2012-11-12 13:00:00,11.15,11.17,11.12,11.13,6200.0,10.0366,10.0546,10.0096,10.0186,6200.0
2012-11-12 13:30:00,11.12,11.15,11.08,11.08,4200.0,10.0096,10.0366,9.9736,9.9736,4200.0
2012-11-12 14:00:00,11.08,11.11,11.06,11.06,5000.0,9.9736,10.0006,9.9556,9.9556,5000.0
2012-11-12 14:30:00,11.07,11.09,11.02,11.04,5400.0,9.9646,9.9826,9.9196,9.9376,5400.0
2012-11-12 15:00:00,11.05,11.08,11.04,11.07,9400.0,9.9466,9.9736,9.9376,9.9646,9400.0
2012-11-12 15:30:00,11.06,11.08,11.05,11.06,19200.0,9.9556,9.9736,9.9466,9.9556,19200.0
2012-11-13 09:30:00,11.0,11.0,10.86,10.95,15800.0,9.9016,9.9016,9.7756,9.8566,15800.0
2012-11-13 10:00:00,10.92,10.93,10.79,10.84,21600.0,9.8296,9.8386,9.7126,9.7576,21600.0
2012-11-13 10:30:00,10.82,10.85,10.78,10.81,31600.0,9.7396,9.7666,9.7036,9.7306,31600.0
2012-11-13 11:00:00,10.81,10.86,10.81,10.83,8000.0,9.7306,9.7756,9.7306,9.7486,8000.0
2012-11-13 11:30:00,10.83,10.88,10.81,10.81,11800.0,9.7486,9.7936,9.7306,9.7306,11800.0
2012-11-13 12:00:00,10.82,10.87,10.8,10.87,10400.0,9.7396,9.7846,9.7216,9.7846,10400.0
2012-11-13 12:30:00,10.88,10.89,10.85,10.87,5600.0,9.7936,9.8026,9.7666,9.7846,5600.0
2012-11-13 13:00:00,10.9,10.91,10.86,10.9,4200.0,9.8116,9.8206,9.7756,9.8116,4200.0
2012-11-13 13:30:00,10.88,10.88,10.81,10.84,5600.0,9.7936,9.7936,9.7306,9.7576,5600.0
2012-11-13 14:00:00,10.85,10.86,10.83,10.85,3800.0,9.7666,9.7756,9.7486,9.7666,3800.0
2012-11-13 14:30:00,10.84,10.85,10.79,10.81,6600.0,9.7576,9.7666,9.7126,9.7306,6600.0
2012-11-13 15:00:00,10.79,10.85,10.79,10.79,13400.0,9.7126,9.7666,9.7126,9.7126,13400.0
2012-11-13 15:30:00,10.8,10.84,10.79,10.79,26200.0,9.7216,9.7576,9.7126,9.7126,26200.0
2012-11-14 09:30:00,10.8,10.96,10.72,10.89,17200.0,9.7216,9.8656,9.6495,9.8026,17200.0
2012-11-14 10:00:00,10.88,10.9,10.82,10.82,5800.0,9.7936,9.8116,9.7396,9.7396,5800.0
2012-11-14 10:30:00,10.81,10.81,10.75,10.75,12800.0,9.7306,9.7306,9.6766,9.6766,12800.0
2012-11-14 11:00:00,10.75,10.8,10.75,10.77,14000.0,9.6766,9.7216,9.6766,9.6946,14000.0
2012-11-14 11:30:00,10.76,10.81,10.76,10.78,3800.0,9.6856,9.7306,9.6856,9.7036,3800.0
2012-11-14 12:00:00,10.81,10.81,10.75,10.79,11000.0,9.7306,9.7306,9.6766,9.7126,11000.0
2012-11-14 12:30:00,10.8,10.8,10.76,10.76,6400.0,9.7216,9.7216,9.6856,9.6856,6400.0
2012-11-14 13:00:00,10.77,10.79,10.76,10.76,13400.0,9.6946,9.7126,9.6856,9.6856,13400.0
2012-11-14 13:30:00,10.76,10.77,10.75,10.77,3400.0,9.6856,9.6946,9.6766,9.6946,3400.0
2012-11-14 14:00:00,10.77,10.8,10.76,10.78,8600.0,9.6946,9.7216,9.6856,9.7036,8600.0
2012-11-14 14:30:00,10.76,10.77,10.69,10.73,80000.0,9.6856,9.6946,9.6225,9.6585,80000.0
2012-11-14 15:00:00,10.73,10.74,10.7,10.72,11800.0,9.6585,9.6676,9.6315,9.6495,11800.0
2012-11-14 15:30:00,10.73,10.73,10.68,10.7,32000.0,9.6585,9.6585,9.6135,9.6315,32000.0
2012-11-15 09:30:00,10.72,10.72,10.63,10.7,30400.0,9.6495,9.6495,9.5685,9.6315,30400.0
2012-11-15 10:00:00,10.69,10.81,10.68,10.73,23000.0,9.6225,9.7306,9.6135,9.6585,23000.0
2012-11-15 10:30:00,10.7,10.71,10.68,10.69,23200.0,9.6315,9.6405,9.6135,9.6225,23200.0
2012-11-15 11:00:00,10.7,10.71,10.67,10.69,25800.0,9.6315,9.6405,9.6045,9.6225,25800.0
2012-11-15 11:30:00,10.68,10.72,10.67,10.68,10800.0,9.6135,9.6495,9.6045,9.6135,10800.0
2012-11-15 12:00:00,10.68,10.69,10.66,10.68,11000.0,9.6135,9.6225,9.5955,9.6135,11000.0
2012-11-15 12:30:00,10.66,10.7,10.66,10.67,7400.0,9.5955,9.6315,9.5955,9.6045,7400.0
2012-11-15 13:00:00,10.68,10.68,10.65,10.65,49000.0,9.6135,9.6135,9.5865,9.5865,49000.0
2012-11-15 13:30:00,10.66,10.71,10.65,10.69,4800.0,9.5955,9.6405,9.5865,9.6225,4800.0
2012-11-15 14:00:00,10.68,10.71,10.65,10.71,10200.0,9.6135,9.6405,9.5865,9.6405,10200.0
2012-11-15 14:30:00,10.7,10.72,10.69,10.72,5800.0,9.6315,9.6495,9.6225,9.6495,5800.0
2012-11-15 15:00:00,10.72,10.72,10.66,10.72,30600.0,9.6495,9.6495,9.5955,9.6495,30600.0
2012-11-15 15:30:00,10.72,10.82,10.7,10.81,36000.0,9.6495,9.7396,9.6315,9.7306,36000.0
2012-11-16 09:30:00,10.77,10.8,10.73,10.78,40000.0,9.6946,9.7216,9.6585,9.7036,40000.0
2012-11-16 10:00:00,10.77,10.77,10.66,10.67,25000.0,9.6946,9.6946,9.5955,9.6045,25000.0
2012-11-16 10:30:00,10.68,10.79,10.67,10.72,24400.0,9.6135,9.7126,9.6045,9.6495,24400.0
2012-11-16 11:00:00,10.71,10.76,10.7,10.7,34800.0,9.6405,9.6856,9.6315,9.6315,34800.0
2012-11-16 11:30:00,10.7,10.78,10.7,10.75,13800.0,9.6315,9.7036,9.6315,9.6766,13800.0
2012-11-16 12:00:00,10.78,10.78,10.72,10.74,6600.0,9.7036,9.7036,9.6495,9.6676,6600.0
2012-11-16 12:30:00,10.74,10.78,10.72,10.76,8600.0,9.6676,9.7036,9.6495,9.6856,8600.0
2012-11-16 13:00:00,10.76,10.78,10.75,10.75,18200.0,9.6856,9.7036,9.6766,9.6766,18200.0
2012-11-16 13:30:00,10.76,10.76,10.74,10.76,35400.0,9.6856,9.6856,9.6676,9.6856,35400.0
2012-11-16 14:00:00,10.76,10.76,10.75,10.76,11400.0,9.6856,9.6856,9.6766,9.6856,11400.0
2012-11-16 14:30:00,10.75,10.79,10.73,10.76,22000.0,9.6766,9.7126,9.6585,9.6856,22000.0
2012-11-16 15:00:00,10.76,10.8,10.75,10.79,23400.0,9.6856,9.7216,9.6766,9.7126,23400.0
2012-11-16 15:30:00,10.79,10.8,10.75,10.78,89200.0,9.7126,9.7216,9.6766,9.7036,89200.0
2012-11-19 09:30:00,10.89,10.98,10.84,10.97,28800.0,9.8026,9.8836,9.7576,9.8746,28800.0
2012-11-19 10:00:00,10.97,10.98,10.85,10.86,27800.0,9.8746,9.8836,9.7666,9.7756,27800.0
2012-11-19 10:30:00,10.88,10.9,10.84,10.87,21600.0,9.7936,9.8116,9.7576,9.7846,21600.0
2012-11-19 11:00:00,10.87,10.93,10.87,10.93,70600.0,9.7846,9.8386,9.7846,9.8386,70600.0
2012-11-19 11:30:00,10.93,10.97,10.92,10.94,18400.0,9.8386,9.8746,9.8296,9.8476,18400.0
2012-11-19 12:00:00,10.94,11.01,10.94,11.01,36600.0,9.8476,9.9106,9.8476,9.9106,36600.0
2012-11-19 12:30:00,11.0,11.0,10.95,10.95,5400.0,9.9016,9.9016,9.8566,9.8566,5400.0
2012-11-19 13:00:00,10.95,10.98,10.95,10.98,7000.0,9.8566,9.8836,9.8566,9.8836,7000.0
2012-11-19 13:30:00,10.98,10.99,10.97,10.98,4000.0,9.8836,9.8926,9.8746,9.8836,4000.0
2012-11-19 14:00:00,10.98,11.17,10.98,11.15,26800.0,9.8836,10.0546,9.8836,10.0366,26800.0
2012-11-19 14:30:00,11.15,11.25,11.15,11.24,46200.0,10.0366,10.1266,10.0366,10.1176,46200.0
2012-11-19 15:00:00,11.24,11.29,11.22,11.29,31800.0,10.1176,10.1626,10.0996,10.1626,31800.0
2012-11-19 15:30:00,11.29,11.35,11.26,11.35,54200.0,10.1626,10.2166,10.1356,10.2166,54200.0
2012-11-20 09:30:00,11.27,11.42,11.22,11.41,24800.0,10.1446,10.2796,10.0996,10.2706,24800.0
2012-11-20 10:00:00,11.4,11.41,11.37,11.4,9200.0,10.2616,10.2706,10.2346,10.2616,9200.0
2012-11-20 10:30:00,11.39,11.4,11.37,11.38,17200.0,10.2526,10.2616,10.2346,10.2436,17200.0
2012-11-20 11:00:00,11.37,11.37,11.3,11.33,13000.0,10.2346,10.2346,10.1716,10.1986,13000.0
2012-11-20 11:30:00,11.33,11.35,11.29,11.3,13000.0,10.1986,10.2166,10.1626,10.1716,13000.0
2012-11-20 12:00:00,11.31,11.31,11.25,11.26,10400.0,10.1806,10.1806,10.1266,10.1356,10400.0
2012-11-20 12:30:00,11.27,11.29,11.25,11.27,13800.0,10.1446,10.1626,10.1266,10.1446,13800.0
2012-11-20 13:00:00,11.27,11.28,11.24,11.27,21800.0,10.1446,10.1536,10.1176,10.1446,21800.0
2012-11-20 13:30:00,11.27,11.33,11.27,11.32,22200.0,10.1446,10.1986,10.1446,10.1896,22200.0
2012-11-20 14:00:00,11.32,11.37,11.29,11.37,20000.0,10.1896,10.2346,10.1626,10.2346,20000.0
2012-11-20 14:30:00,11.35,11.37,11.31,11.32,13600.0,10.2166,10.2346,10.1806,10.1896,13600.0
2012-11-20 15:00:00,11.32,11.35,11.22,11.24,27400.0,10.1896,10.2166,10.0996,10.1176,27400.0
2012-11-20 15:30:00,11.24,11.29,11.22,11.27,64800.0,10.1176,10.1626,10.0996,10.1446,64800.0
2012-11-21 09:30:00,11.32,11.4,11.29,11.38,14800.0,10.1896,10.2616,10.1626,10.2436,14800.0
2012-11-21 10:00:00,11.36,11.44,11.34,11.42,7600.0,10.2256,10.2977,10.2076,10.2796,7600.0
2012-11-21 10:30:00,11.37,11.38,11.3,11.3,19800.0,10.2346,10.2436,10.1716,10.1716,19800.0
2012-11-21 11:00:00,11.3,11.35,11.3,11.35,3600.0,10.1716,10.2166,10.1716,10.2166,3600.0
2012-11-21 11:30:00,11.31,11.35,11.26,11.27,5600.0,10.1806,10.2166,10.1356,10.1446,5600.0
2012-11-21 12:00:00,11.27,11.27,11.26,11.27,4200.0,10.1446,10.1446,10.1356,10.1446,4200.0
2012-11-21 12:30:00,11.28,11.3,11.26,11.29,7600.0,10.1536,10.1716,10.1356,10.1626,7600.0
2012-11-21 13:00:00,11.29,11.29,11.25,11.26,30200.0,10.1626,10.1626,10.1266,10.1356,30200.0
2012-11-21 13:30:00,11.28,11.29,11.28,11.29,800.0,10.1536,10.1626,10.1536,10.1626,800.0
2012-11-21 14:00:00,11.28,11.28,11.25,11.27,9400.0,10.1536,10.1536,10.1266,10.1446,9400.0
2012-11-21 14:30:00,11.26,11.28,11.25,11.27,6000.0,10.1356,10.1536,10.1266,10.1446,6000.0
2012-11-21 15:00:00,11.27,11.27,11.25,11.27,16000.0,10.1446,10.1446,10.1266,10.1446,16000.0
2012-11-21 15:30:00,11.26,11.31,11.26,11.31,11400.0,10.1356,10.1806,10.1356,10.1806,11400.0
2012-11-23 09:30:00,11.36,11.36,11.3,11.35,12400.0,10.2256,10.2256,10.1716,10.2166,12400.0
2012-11-23 10:00:00,11.36,11.43,11.36,11.43,6000.0,10.2256,10.2887,10.2256,10.2887,6000.0
2012-11-23 10:30:00,11.42,11.42,11.38,11.4,1000.0,10.2796,10.2796,10.2436,10.2616,1000.0
2012-11-23 11:00:00,11.4,11.4,11.37,11.37,10200.0,10.2616,10.2616,10.2346,10.2346,10200.0
2012-11-23 11:30:00,11.37,11.37,11.34,11.35,3200.0,10.2346,10.2346,10.2076,10.2166,3200.0
2012-11-23 12:00:00,11.35,11.35,11.28,11.28,5800.0,10.2166,10.2166,10.1536,10.1536,5800.0
2012-11-23 12:30:00,11.29,11.33,11.28,11.33,17400.0,10.1626,10.1986,10.1536,10.1986,17400.0
2012-11-26 09:30:00,11.33,11.38,11.29,11.34,14800.0,10.1986,10.2436,10.1626,10.2076,14800.0
2012-11-26 10:00:00,11.33,11.34,11.32,11.33,6400.0,10.1986,10.2076,10.1896,10.1986,6400.0
2012-11-26 10:30:00,11.35,11.37,11.35,11.37,3800.0,10.2166,10.2346,10.2166,10.2346,3800.0
2012-11-26 11:00:00,11.35,11.36,11.26,11.27,9400.0,10.2166,10.2256,10.1356,10.1446,9400.0
2012-11-26 11:30:00,11.28,11.32,11.27,11.32,5400.0,10.1536,10.1896,10.1446,10.1896,5400.0
2012-11-26 12:00:00,11.33,11.34,11.27,11.28,33200.0,10.1986,10.2076,10.1446,10.1536,33200.0
2012-11-26 12:30:00,11.31,11.33,11.28,11.31,3000.0,10.1806,10.1986,10.1536,10.1806,3000.0
2012-11-26 13:00:00,11.31,11.31,11.29,11.31,5200.0,10.1806,10.1806,10.1626,10.1806,5200.0
2012-11-26 13:30:00,11.31,11.31,11.29,11.3,6400.0,10.1806,10.1806,10.1626,10.1716,6400.0
2012-11-26 14:00:00,11.29,11.29,11.26,11.27,3800.0,10.1626,10.1626,10.1356,10.1446,3800.0
2012-11-26 14:30:00,11.27,11.3,11.24,11.3,7800.0,10.1446,10.1716,10.1176,10.1716,7800.0
2012-11-26 15:00:00,11.3,11.3,11.29,11.3,4800.0,10.1716,10.1716,10.1626,10.1716,4800.0
2012-11-26 15:30:00,11.3,11.36,11.29,11.36,12800.0,10.1716,10.2256,10.1626,10.2256,12800.0
2012-11-27 09:30:00,11.38,11.47,11.38,11.4,25000.0,10.2436,10.3247,10.2436,10.2616,25000.0
2012-11-27 10:00:00,11.34,11.4,11.3,11.3,17400.0,10.2076,10.2616,10.1716,10.1716,17400.0
2012-11-27 10:30:00,11.3,11.31,11.24,11.28,25400.0,10.1716,10.1806,10.1176,10.1536,25400.0
2012-11-27 11:00:00,11.29,11.32,11.26,11.3,6800.0,10.1626,10.1896,10.1356,10.1716,6800.0
2012-11-27 11:30:00,11.29,11.33,11.28,11.3,7000.0,10.1626,10.1986,10.1536,10.1716,7000.0
2012-11-27 12:00:00,11.31,11.34,11.29,11.31,4600.0,10.1806,10.2076,10.1626,10.1806,4600.0
2012-11-27 12:30:00,11.31,11.32,11.3,11.32,5000.0,10.1806,10.1896,10.1716,10.1896,5000.0
2012-11-27 13:00:00,11.3,11.33,11.3,11.31,4600.0,10.1716,10.1986,10.1716,10.1806,4600.0
2012-11-27 13:30:00,11.3,11.34,11.29,11.34,4000.0,10.1716,10.2076,10.1626,10.2076,4000.0
2012-11-27 14:00:00,11.31,11.31,11.27,11.28,6200.0,10.1806,10.1806,10.1446,10.1536,6200.0
2012-11-27 14:30:00,11.29,11.3,11.26,11.29,5400.0,10.1626,10.1716,10.1356,10.1626,5400.0
2012-11-27 15:00:00,11.27,11.31,11.26,11.29,7600.0,10.1446,10.1806,10.1356,10.1626,7600.0
2012-11-27 15:30:00,11.3,11.31,11.27,11.28,14200.0,10.1716,10.1806,10.1446,10.1536,14200.0
2012-11-28 09:30:00,11.21,11.44,11.21,11.28,10800.0,10.0906,10.2977,10.0906,10.1536,10800.0
2012-11-28 10:00:00,11.29,11.31,11.24,11.28,13600.0,10.1626,10.1806,10.1176,10.1536,13600.0
2012-11-28 10:30:00,11.29,11.35,11.29,11.31,6400.0,10.1626,10.2166,10.1626,10.1806,6400.0
2012-11-28 11:00:00,11.31,11.43,11.3,11.41,10600.0,10.1806,10.2887,10.1716,10.2706,10600.0
2012-11-28 11:30:00,11.44,11.44,11.36,11.36,21200.0,10.2977,10.2977,10.2256,10.2256,21200.0
2012-11-28 12:00:00,11.36,11.49,11.34,11.49,14800.0,10.2256,10.3427,10.2076,10.3427,14800.0
2012-11-28 12:30:00,11.46,11.54,11.46,11.49,27600.0,10.3157,10.3877,10.3157,10.3427,27600.0
2012-11-28 13:00:00,11.47,11.49,11.47,11.47,7400.0,10.3247,10.3427,10.3247,10.3247,7400.0
2012-11-28 13:30:00,11.47,11.52,11.47,11.52,8200.0,10.3247,10.3697,10.3247,10.3697,8200.0
2012-11-28 14:00:00,11.53,11.53,11.47,11.49,15000.0,10.3787,10.3787,10.3247,10.3427,15000.0
2012-11-28 14:30:00,11.47,11.49,11.45,11.47,10800.0,10.3247,10.3427,10.3067,10.3247,10800.0
2012-11-28 15:00:00,11.45,11.49,11.45,11.47,13800.0,10.3067,10.3427,10.3067,10.3247,13800.0
2012-11-28 15:30:00,11.49,11.55,11.49,11.55,27600.0,10.3427,10.3967,10.3427,10.3967,27600.0
2012-11-29 09:30:00,11.64,11.74,11.53,11.73,13000.0,10.4777,10.5677,10.3787,10.5587,13000.0
2012-11-29 10:00:00,11.74,11.74,11.65,11.65,15400.0,10.5677,10.5677,10.4867,10.4867,15400.0
2012-11-29 10:30:00,11.65,11.71,11.63,11.68,5600.0,10.4867,10.5407,10.4687,10.5137,5600.0
2012-11-29 11:00:00,11.68,11.76,11.68,11.74,15000.0,10.5137,10.5857,10.5137,10.5677,15000.0
2012-11-29 11:30:00,11.75,11.75,11.71,11.74,10600.0,10.5767,10.5767,10.5407,10.5677,10600.0
2012-11-29 12:00:00,11.76,11.8,11.74,11.77,12200.0,10.5857,10.6217,10.5677,10.5947,12200.0
2012-11-29 12:30:00,11.77,11.81,11.77,11.81,6600.0,10.5947,10.6307,10.5947,10.6307,6600.0
2012-11-29 13:00:00,11.79,11.82,11.79,11.8,4800.0,10.6127,10.6397,10.6127,10.6217,4800.0
2012-11-29 13:30:00,11.81,11.85,11.8,11.83,14400.0,10.6307,10.6667,10.6217,10.6487,14400.0
2012-11-29 14:00:00,11.83,11.83,11.8,11.81,13600.0,10.6487,10.6487,10.6217,10.6307,13600.0
2012-11-29 14:30:00,11.8,11.88,11.8,11.84,12400.0,10.6217,10.6937,10.6217,10.6577,12400.0
2012-11-29 15:00:00,11.85,11.86,11.78,11.8,14600.0,10.6667,10.6757,10.6037,10.6217,14600.0
2012-11-29 15:30:00,11.81,11.88,11.81,11.87,55400.0,10.6307,10.6937,10.6307,10.6847,55400.0
2012-11-30 09:30:00,11.9,11.9,11.81,11.81,10200.0,10.7117,10.7117,10.6307,10.6307,10200.0
2012-11-30 10:00:00,11.83,11.84,11.79,11.81,6200.0,10.6487,10.6577,10.6127,10.6307,6200.0
2012-11-30 10:30:00,11.79,11.87,11.78,11.78,109800.0,10.6127,10.6847,10.6037,10.6037,109800.0
2012-11-30 11:00:00,11.77,11.78,11.63,11.67,15400.0,10.5947,10.6037,10.4687,10.5047,15400.0
2012-11-30 11:30:00,11.65,11.74,11.63,11.72,10600.0,10.4867,10.5677,10.4687,10.5497,10600.0
2012-11-30 12:00:00,11.71,11.72,11.69,11.71,8000.0,10.5407,10.5497,10.5227,10.5407,8000.0
2012-11-30 12:30:00,11.71,11.74,11.7,11.71,7000.0,10.5407,10.5677,10.5317,10.5407,7000.0
2012-11-30 13:00:00,11.72,11.74,11.7,11.73,5400.0,10.5497,10.5677,10.5317,10.5587,5400.0
2012-11-30 13:30:00,11.73,11.74,11.67,11.74,23000.0,10.5587,10.5677,10.5047,10.5677,23000.0
2012-11-30 14:00:00,11.73,11.82,11.72,11.82,16600.0,10.5587,10.6397,10.5497,10.6397,16600.0
2012-11-30 14:30:00,11.8,11.83,11.75,11.75,13000.0,10.6217,10.6487,10.5767,10.5767,13000.0
2012-11-30 15:00:00,11.76,11.82,11.74,11.78,22400.0,10.5857,10.6397,10.5677,10.6037,22400.0
2012-11-30 15:30:00,11.78,11.8,11.71,11.79,59800.0,10.6037,10.6217,10.5407,10.6127,59800.0
2012-12-03 09:30:00,11.83,11.83,11.64,11.64,27400.0,10.6487,10.6487,10.4777,10.4777,27400.0
2012-12-03 10:00:00,11.61,11.65,11.59,11.63,13200.0,10.4507,10.4867,10.4327,10.4687,13200.0
2012-12-03 10:30:00,11.63,11.63,11.48,11.52,61200.0,10.4687,10.4687,10.3337,10.3697,61200.0
2012-12-03 11:00:00,11.52,11.58,11.49,11.56,35200.0,10.3697,10.4237,10.3427,10.4057,35200.0
2012-12-03 11:30:00,11.56,11.65,11.56,11.63,109400.0,10.4057,10.4867,10.4057,10.4687,109400.0
2012-12-03 12:00:00,11.64,11.64,11.62,11.64,26400.0,10.4777,10.4777,10.4597,10.4777,26400.0
2012-12-03 12:30:00,11.64,11.65,11.63,11.63,21000.0,10.4777,10.4867,10.4687,10.4687,21000.0
2012-12-03 13:00:00,11.63,11.65,11.62,11.65,15000.0,10.4687,10.4867,10.4597,10.4867,15000.0
2012-12-03 13:30:00,11.65,11.65,11.61,11.61,38000.0,10.4867,10.4867,10.4507,10.4507,38000.0
2012-12-03 14:00:00,11.59,11.63,11.59,11.61,5200.0,10.4327,10.4687,10.4327,10.4507,5200.0
2012-12-03 14:30:00,11.61,11.64,11.6,11.62,15200.0,10.4507,10.4777,10.4417,10.4597,15200.0
2012-12-03 15:00:00,11.61,11.65,11.61,11.64,29000.0,10.4507,10.4867,10.4507,10.4777,29000.0
2012-12-03 15:30:00,11.64,11.65,11.6,11.62,40000.0,10.4777,10.4867,10.4417,10.4597,40000.0
2012-12-04 09:30:00,11.63,11.68,11.56,11.62,54000.0,10.4687,10.5137,10.4057,10.4597,54000.0
2012-12-04 10:00:00,11.63,11.65,11.59,11.61,37800.0,10.4687,10.4867,10.4327,10.4507,37800.0
2012-12-04 10:30:00,11.63,11.65,11.63,11.65,11800.0,10.4687,10.4867,10.4687,10.4867,11800.0
2012-12-04 11:00:00,11.65,11.65,11.63,11.65,6000.0,10.4867,10.4867,10.4687,10.4867,6000.0
2012-12-04 11:30:00,11.65,11.67,11.63,11.66,28400.0,10.4867,10.5047,10.4687,10.4957,28400.0
2012-12-04 12:00:00,11.65,11.66,11.63,11.65,15800.0,10.4867,10.4957,10.4687,10.4867,15800.0
2012-12-04 12:30:00,11.65,11.67,11.65,11.65,18600.0,10.4867,10.5047,10.4867,10.4867,18600.0
2012-12-04 13:00:00,11.66,11.67,11.63,11.67,19200.0,10.4957,10.5047,10.4687,10.5047,19200.0
2012-12-04 13:30:00,11.67,11.74,11.65,11.73,28600.0,10.5047,10.5677,10.4867,10.5587,28600.0
2012-12-04 14:00:00,11.73,11.79,11.7,11.75,48000.0,10.5587,10.6127,10.5317,10.5767,48000.0
2012-12-04 14:30:00,11.76,11.76,11.66,11.72,24400.0,10.5857,10.5857,10.4957,10.5497,24400.0
2012-12-04 15:00:00,11.72,11.81,11.7,11.79,34000.0,10.5497,10.6307,10.5317,10.6127,34000.0
2012-12-04 15:30:00,11.78,11.78,11.68,11.72,28200.0,10.6037,10.6037,10.5137,10.5497,28200.0
2012-12-05 09:30:00,11.77,11.77,11.55,11.71,26400.0,10.5947,10.5947,10.3967,10.5407,26400.0
2012-12-05 10:00:00,11.7,11.71,11.65,11.65,29800.0,10.5317,10.5407,10.4867,10.4867,29800.0
2012-12-05 10:30:00,11.65,11.69,11.62,11.64,10800.0,10.4867,10.5227,10.4597,10.4777,10800.0
2012-12-05 11:00:00,11.63,11.67,11.63,11.64,4000.0,10.4687,10.5047,10.4687,10.4777,4000.0
2012-12-05 11:30:00,11.65,11.68,11.61,11.65,40200.0,10.4867,10.5137,10.4507,10.4867,40200.0
2012-12-05 12:00:00,11.66,11.68,11.65,11.65,9600.0,10.4957,10.5137,10.4867,10.4867,9600.0
2012-12-05 12:30:00,11.66,11.67,11.63,11.63,7200.0,10.4957,10.5047,10.4687,10.4687,7200.0
2012-12-05 13:00:00,11.64,11.65,11.63,11.65,10400.0,10.4777,10.4867,10.4687,10.4867,10400.0
2012-12-05 13:30:00,11.64,11.65,11.62,11.65,11600.0,10.4777,10.4867,10.4597,10.4867,11600.0
2012-12-05 14:00:00,11.65,11.68,11.65,11.67,2400.0,10.4867,10.5137,10.4867,10.5047,2400.0
2012-12-05 14:30:00,11.66,11.68,11.65,11.68,10800.0,10.4957,10.5137,10.4867,10.5137,10800.0
2012-12-05 15:00:00,11.68,11.71,11.66,11.67,10000.0,10.5137,10.5407,10.4957,10.5047,10000.0
2012-12-05 15:30:00,11.7,11.7,11.63,11.65,23600.0,10.5317,10.5317,10.4687,10.4867,23600.0
2012-12-06 09:30:00,11.58,11.67,11.58,11.65,14800.0,10.4237,10.5047,10.4237,10.4867,14800.0
2012-12-06 10:00:00,11.65,11.67,11.63,11.64,17400.0,10.4867,10.5047,10.4687,10.4777,17400.0
2012-12-06 10:30:00,11.65,11.7,11.63,11.7,5400.0,10.4867,10.5317,10.4687,10.5317,5400.0
2012-12-06 11:00:00,11.7,11.72,11.68,11.69,3600.0,10.5317,10.5497,10.5137,10.5227,3600.0
2012-12-06 11:30:00,11.72,11.78,11.71,11.77,8800.0,10.5497,10.6037,10.5407,10.5947,8800.0
2012-12-06 12:00:00,11.76,11.77,11.74,11.74,9400.0,10.5857,10.5947,10.5677,10.5677,9400.0
2012-12-06 12:30:00,11.71,11.72,11.7,11.71,800.0,10.5407,10.5497,10.5317,10.5407,800.0
2012-12-06 13:00:00,11.71,11.76,11.7,11.74,8600.0,10.5407,10.5857,10.5317,10.5677,8600.0
2012-12-06 13:30:00,11.74,11.74,11.72,11.73,6400.0,10.5677,10.5677,10.5497,10.5587,6400.0
2012-12-06 14:00:00,11.74,11.76,11.74,11.75,2600.0,10.5677,10.5857,10.5677,10.5767,2600.0
2012-12-06 14:30:00,11.74,11.78,11.74,11.74,10400.0,10.5677,10.6037,10.5677,10.5677,10400.0
2012-12-06 15:00:00,11.74,11.74,11.67,11.67,11400.0,10.5677,10.5677,10.5047,10.5047,11400.0
2012-12-06 15:30:00,11.67,11.72,11.67,11.71,24400.0,10.5047,10.5497,10.5047,10.5407,24400.0
2012-12-07 09:30:00,11.72,11.72,11.61,11.64,9800.0,10.5497,10.5497,10.4507,10.4777,9800.0
2012-12-07 10:00:00,11.63,11.69,11.63,11.65,8200.0,10.4687,10.5227,10.4687,10.4867,8200.0
2012-12-07 10:30:00,11.65,11.65,11.63,11.65,4000.0,10.4867,10.4867,10.4687,10.4867,4000.0
2012-12-07 11:00:00,11.64,11.68,11.63,11.67,10200.0,10.4777,10.5137,10.4687,10.5047,10200.0
2012-12-07 11:30:00,11.67,11.67,11.62,11.63,16000.0,10.5047,10.5047,10.4597,10.4687,16000.0
2012-12-07 12:00:00,11.63,11.67,11.62,11.67,4400.0,10.4687,10.5047,10.4597,10.5047,4400.0
2012-12-07 12:30:00,11.66,11.67,11.64,11.66,7000.0,10.4957,10.5047,10.4777,10.4957,7000.0
2012-12-07 13:00:00,11.65,11.65,11.63,11.65,2000.0,10.4867,10.4867,10.4687,10.4867,2000.0
2012-12-07 13:30:00,11.64,11.66,11.63,11.65,7600.0,10.4777,10.4957,10.4687,10.4867,7600.0
2012-12-07 14:00:00,11.65,11.69,11.63,11.68,7600.0,10.4867,10.5227,10.4687,10.5137,7600.0
2012-12-07 14:30:00,11.69,11.7,11.68,11.7,6000.0,10.5227,10.5317,10.5137,10.5317,6000.0
2012-12-07 15:00:00,11.69,11.73,11.68,11.69,20600.0,10.5227,10.5587,10.5137,10.5227,20600.0
2012-12-07 15:30:00,11.71,11.71,11.64,11.7,85200.0,10.5407,10.5407,10.4777,10.5317,85200.0
2012-12-10 09:30:00,11.72,11.72,11.58,11.71,16600.0,10.5497,10.5497,10.4237,10.5407,16600.0
2012-12-10 10:00:00,11.71,11.74,11.67,11.67,10200.0,10.5407,10.5677,10.5047,10.5047,10200.0
2012-12-10 10:30:00,11.67,11.68,11.62,11.65,35200.0,10.5047,10.5137,10.4597,10.4867,35200.0
2012-12-10 11:00:00,11.65,11.69,11.63,11.63,19400.0,10.4867,10.5227,10.4687,10.4687,19400.0
2012-12-10 11:30:00,11.63,11.65,11.62,11.63,17600.0,10.4687,10.4867,10.4597,10.4687,17600.0
2012-12-10 12:00:00,11.63,11.65,11.61,11.63,14600.0,10.4687,10.4867,10.4507,10.4687,14600.0
2012-12-10 12:30:00,11.63,11.67,11.63,11.65,12000.0,10.4687,10.5047,10.4687,10.4867,12000.0
2012-12-10 13:00:00,11.65,11.65,11.61,11.63,20600.0,10.4867,10.4867,10.4507,10.4687,20600.0
2012-12-10 13:30:00,11.63,11.65,11.61,11.63,18600.0,10.4687,10.4867,10.4507,10.4687,18600.0
2012-12-10 14:00:00,11.65,11.66,11.64,11.65,15000.0,10.4867,10.4957,10.4777,10.4867,15000.0
2012-12-10 14:30:00,11.65,11.67,11.65,11.65,19000.0,10.4867,10.5047,10.4867,10.4867,19000.0
2012-12-10 15:00:00,11.65,11.66,11.65,11.65,33000.0,10.4867,10.4957,10.4867,10.4867,33000.0
2012-12-10 15:30:00,11.65,11.66,11.62,11.64,122200.0,10.4867,10.4957,10.4597,10.4777,122200.0
2012-12-11 09:30:00,11.74,11.74,11.63,11.67,20800.0,10.5677,10.5677,10.4687,10.5047,20800.0
2012-12-11 10:00:00,11.65,11.67,11.63,11.65,20400.0,10.4867,10.5047,10.4687,10.4867,20400.0
2012-12-11 10:30:00,11.65,11.66,11.62,11.63,8800.0,10.4867,10.4957,10.4597,10.4687,8800.0
2012-12-11 11:00:00,11.64,11.66,11.62,11.64,15800.0,10.4777,10.4957,10.4597,10.4777,15800.0
2012-12-11 11:30:00,11.65,11.65,11.63,11.63,14000.0,10.4867,10.4867,10.4687,10.4687,14000.0
2012-12-11 12:00:00,11.62,11.63,11.61,11.62,4800.0,10.4597,10.4687,10.4507,10.4597,4800.0
2012-12-11 12:30:00,11.63,11.63,11.55,11.59,34800.0,10.4687,10.4687,10.3967,10.4327,34800.0
2012-12-11 13:00:00,11.6,11.6,11.55,11.59,7200.0,10.4417,10.4417,10.3967,10.4327,7200.0
2012-12-11 13:30:00,11.56,11.57,11.56,11.56,3800.0,10.4057,10.4147,10.4057,10.4057,3800.0
2012-12-11 14:00:00,11.56,11.62,11.56,11.62,12400.0,10.4057,10.4597,10.4057,10.4597,12400.0
2012-12-11 14:30:00,11.61,11.62,11.59,11.59,3200.0,10.4507,10.4597,10.4327,10.4327,3200.0
2012-12-11 15:00:00,11.6,11.61,11.55,11.55,47400.0,10.4417,10.4507,10.3967,10.3967,47400.0
2012-12-11 15:30:00,11.55,11.6,11.55,11.59,20600.0,10.3967,10.4417,10.3967,10.4327,20600.0
2012-12-12 09:30:00,11.63,11.63,11.52,11.55,21000.0,10.4687,10.4687,10.3697,10.3967,21000.0
2012-12-12 10:00:00,11.55,11.63,11.55,11.61,20200.0,10.3967,10.4687,10.3967,10.4507,20200.0
2012-12-12 10:30:00,11.61,11.61,11.5,11.51,19400.0,10.4507,10.4507,10.3517,10.3607,19400.0
2012-12-12 11:00:00,11.49,11.51,11.48,11.48,4200.0,10.3427,10.3607,10.3337,10.3337,4200.0
2012-12-12 11:30:00,11.48,11.49,11.47,11.47,4400.0,10.3337,10.3427,10.3247,10.3247,4400.0
2012-12-12 12:00:00,11.45,11.45,11.41,11.41,5800.0,10.3067,10.3067,10.2706,10.2706,5800.0
2012-12-12 12:30:00,11.41,11.52,11.41,11.5,5600.0,10.2706,10.3697,10.2706,10.3517,5600.0
2012-12-12 13:00:00,11.47,11.47,11.44,11.45,2600.0,10.3247,10.3247,10.2977,10.3067,2600.0
2012-12-12 13:30:00,11.45,11.47,11.44,11.44,3200.0,10.3067,10.3247,10.2977,10.2977,3200.0
2012-12-12 14:00:00,11.44,11.44,11.4,11.41,3600.0,10.2977,10.2977,10.2616,10.2706,3600.0
2012-12-12 14:30:00,11.4,11.44,11.39,11.4,5800.0,10.2616,10.2977,10.2526,10.2616,5800.0
2012-12-12 15:00:00,11.4,11.42,11.36,11.36,7400.0,10.2616,10.2796,10.2256,10.2256,7400.0
2012-12-12 15:30:00,11.36,11.36,11.3,11.33,13000.0,10.2256,10.2256,10.1716,10.1986,13000.0
2012-12-13 09:30:00,11.36,11.39,11.29,11.37,16400.0,10.2256,10.2526,10.1626,10.2346,16400.0
2012-12-13 10:00:00,11.38,11.42,11.36,11.36,2600.0,10.2436,10.2796,10.2256,10.2256,2600.0
2012-12-13 10:30:00,11.37,11.37,11.34,11.34,2800.0,10.2346,10.2346,10.2076,10.2076,2800.0
2012-12-13 11:00:00,11.34,11.34,11.24,11.24,5800.0,10.2076,10.2076,10.1176,10.1176,5800.0
2012-12-13 11:30:00,11.24,11.24,11.2,11.2,3400.0,10.1176,10.1176,10.0816,10.0816,3400.0
2012-12-13 12:00:00,11.19,11.21,11.18,11.18,1800.0,10.0726,10.0906,10.0636,10.0636,1800.0
2012-12-13 12:30:00,11.17,11.17,11.1,11.11,5800.0,10.0546,10.0546,9.9916,10.0006,5800.0
2012-12-13 13:00:00,11.13,11.14,11.1,11.12,2000.0,10.0186,10.0276,9.9916,10.0096,2000.0
2012-12-13 13:30:00,11.11,11.11,11.09,11.09,1600.0,10.0006,10.0006,9.9826,9.9826,1600.0
2012-12-13 14:00:00,11.1,11.1,11.02,11.02,1200.0,9.9916,9.9916,9.9196,9.9196,1200.0
2012-12-13 14:30:00,11.04,11.05,10.85,11.01,16200.0,9.9376,9.9466,9.7666,9.9106,16200.0
2012-12-13 15:00:00,11.02,11.02,10.99,11.01,6200.0,9.9196,9.9196,9.8926,9.9106,6200.0
2012-12-13 15:30:00,11.01,11.09,11.01,11.06,29200.0,9.9106,9.9826,9.9106,9.9556,29200.0
2012-12-14 09:30:00,11.02,11.06,10.88,10.88,9800.0,9.9196,9.9556,9.7936,9.7936,9800.0
2012-12-14 10:00:00,10.89,10.97,10.88,10.93,31800.0,9.8026,9.8746,9.7936,9.8386,31800.0
2012-12-14 10:30:00,10.93,11.01,10.93,11.01,10600.0,9.8386,9.9106,9.8386,9.9106,10600.0
2012-12-14 11:00:00,11.0,11.01,11.0,11.0,1600.0,9.9016,9.9106,9.9016,9.9016,1600.0
2012-12-14 11:30:00,10.99,11.02,10.99,11.01,4400.0,9.8926,9.9196,9.8926,9.9106,4400.0
2012-12-14 12:00:00,11.02,11.09,11.02,11.05,11000.0,9.9196,9.9826,9.9196,9.9466,11000.0
2012-12-14 12:30:00,11.06,11.07,11.06,11.06,2600.0,9.9556,9.9646,9.9556,9.9556,2600.0
2012-12-14 13:00:00,11.06,11.06,11.03,11.04,8000.0,9.9556,9.9556,9.9286,9.9376,8000.0
2012-12-14 13:30:00,11.03,11.04,10.95,10.95,7600.0,9.9286,9.9376,9.8566,9.8566,7600.0
2012-12-14 14:00:00,10.97,10.97,10.94,10.95,8800.0,9.8746,9.8746,9.8476,9.8566,8800.0
2012-12-14 14:30:00,10.95,10.96,10.86,10.92,26000.0,9.8566,9.8656,9.7756,9.8296,26000.0
2012-12-14 15:00:00,10.9,10.92,10.88,10.88,13000.0,9.8116,9.8296,9.7936,9.7936,13000.0
2012-12-14 15:30:00,10.9,10.92,10.88,10.92,37600.0,9.8116,9.8296,9.7936,9.8296,37600.0
2012-12-17 09:30:00,10.95,11.02,10.91,10.95,61800.0,9.8566,9.9196,9.8206,9.8566,61800.0
2012-12-17 10:00:00,10.96,11.13,10.96,11.06,23200.0,9.8656,10.0186,9.8656,9.9556,23200.0
2012-12-17 10:30:00,11.08,11.11,11.05,11.09,9400.0,9.9736,10.0006,9.9466,9.9826,9400.0
2012-12-17 11:00:00,11.05,11.22,11.05,11.2,11800.0,9.9466,10.0996,9.9466,10.0816,11800.0
2012-12-17 11:30:00,11.2,11.31,11.2,11.31,15200.0,10.0816,10.1806,10.0816,10.1806,15200.0
2012-12-17 12:00:00,11.31,11.35,11.26,11.32,13200.0,10.1806,10.2166,10.1356,10.1896,13200.0
2012-12-17 12:30:00,11.34,11.34,11.3,11.31,4400.0,10.2076,10.2076,10.1716,10.1806,4400.0
2012-12-17 13:00:00,11.31,11.34,11.29,11.31,12400.0,10.1806,10.2076,10.1626,10.1806,12400.0
2012-12-17 13:30:00,11.33,11.33,11.3,11.31,2200.0,10.1986,10.1986,10.1716,10.1806,2200.0
2012-12-17 14:00:00,11.31,11.31,11.28,11.29,2000.0,10.1806,10.1806,10.1536,10.1626,2000.0
2012-12-17 14:30:00,11.29,11.33,11.28,11.33,7400.0,10.1626,10.1986,10.1536,10.1986,7400.0
2012-12-17 15:00:00,11.34,11.36,11.33,11.36,5400.0,10.2076,10.2256,10.1986,10.2256,5400.0
2012-12-17 15:30:00,11.35,11.39,11.31,11.39,35400.0,10.2166,10.2526,10.1806,10.2526,35400.0
2012-12-18 09:30:00,11.4,11.4,11.31,11.31,16800.0,10.2616,10.2616,10.1806,10.1806,16800.0
2012-12-18 10:00:00,11.3,11.4,11.3,11.35,11600.0,10.1716,10.2616,10.1716,10.2166,11600.0
2012-12-18 10:30:00,11.34,11.38,11.33,11.33,17000.0,10.2076,10.2436,10.1986,10.1986,17000.0
2012-12-18 11:00:00,11.35,11.35,11.26,11.29,67000.0,10.2166,10.2166,10.1356,10.1626,67000.0
2012-12-18 11:30:00,11.28,11.28,11.21,11.28,62600.0,10.1536,10.1536,10.0906,10.1536,62600.0
2012-12-18 12:00:00,11.27,11.31,11.25,11.29,53000.0,10.1446,10.1806,10.1266,10.1626,53000.0
2012-12-18 12:30:00,11.3,11.32,11.3,11.3,14600.0,10.1716,10.1896,10.1716,10.1716,14600.0
2012-12-18 13:00:00,11.33,11.34,11.3,11.33,11800.0,10.1986,10.2076,10.1716,10.1986,11800.0
2012-12-18 13:30:00,11.33,11.37,11.33,11.37,3200.0,10.1986,10.2346,10.1986,10.2346,3200.0
2012-12-18 14:00:00,11.35,11.38,11.35,11.38,29200.0,10.2166,10.2436,10.2166,10.2436,29200.0
2012-12-18 14:30:00,11.37,11.44,11.37,11.39,26400.0,10.2346,10.2977,10.2346,10.2526,26400.0
2012-12-18 15:00:00,11.4,11.43,11.39,11.4,15000.0,10.2616,10.2887,10.2526,10.2616,15000.0
2012-12-18 15:30:00,11.4,11.45,11.4,11.44,30800.0,10.2616,10.3067,10.2616,10.2977,30800.0
2012-12-19 09:30:00,11.47,11.47,11.38,11.4,30400.0,10.3247,10.3247,10.2436,10.2616,30400.0
2012-12-19 10:00:00,11.4,11.4,11.39,11.39,1800.0,10.2616,10.2616,10.2526,10.2526,1800.0
2012-12-19 10:30:00,11.38,11.4,11.38,11.4,2400.0,10.2436,10.2616,10.2436,10.2616,2400.0
2012-12-19 11:00:00,11.4,11.47,11.4,11.45,5000.0,10.2616,10.3247,10.2616,10.3067,5000.0
2012-12-19 11:30:00,11.44,11.47,11.38,11.4,14600.0,10.2977,10.3247,10.2436,10.2616,14600.0
2012-12-19 12:00:00,11.38,11.45,11.37,11.44,7800.0,10.2436,10.3067,10.2346,10.2977,7800.0
2012-12-19 12:30:00,11.45,11.5,11.41,11.45,9400.0,10.3067,10.3517,10.2706,10.3067,9400.0
2012-12-19 13:00:00,11.49,11.49,11.44,11.44,4400.0,10.3427,10.3427,10.2977,10.2977,4400.0
2012-12-19 13:30:00,11.45,11.45,11.39,11.42,35000.0,10.3067,10.3067,10.2526,10.2796,35000.0
2012-12-19 14:00:00,11.4,11.4,11.36,11.37,1800.0,10.2616,10.2616,10.2256,10.2346,1800.0
2012-12-19 14:30:00,11.37,11.37,11.35,11.36,5800.0,10.2346,10.2346,10.2166,10.2256,5800.0
2012-12-19 15:00:00,11.36,11.36,11.34,11.35,6400.0,10.2256,10.2256,10.2076,10.2166,6400.0
2012-12-19 15:30:00,11.36,11.38,11.34,11.38,15600.0,10.2256,10.2436,10.2076,10.2436,15600.0
2012-12-20 09:30:00,11.39,11.4,11.32,11.35,5200.0,10.2526,10.2616,10.1896,10.2166,5200.0
2012-12-20 10:00:00,11.37,11.4,11.35,11.39,19400.0,10.2346,10.2616,10.2166,10.2526,19400.0
2012-12-20 10:30:00,11.39,11.4,11.37,11.4,11400.0,10.2526,10.2616,10.2346,10.2616,11400.0
2012-12-20 11:00:00,11.4,11.4,11.37,11.38,9800.0,10.2616,10.2616,10.2346,10.2436,9800.0
2012-12-20 11:30:00,11.39,11.4,11.37,11.37,5400.0,10.2526,10.2616,10.2346,10.2346,5400.0
2012-12-20 12:00:00,11.38,11.4,11.36,11.38,5600.0,10.2436,10.2616,10.2256,10.2436,5600.0
2012-12-20 12:30:00,11.37,11.4,11.35,11.36,8800.0,10.2346,10.2616,10.2166,10.2256,8800.0
2012-12-20 13:00:00,11.38,11.38,11.35,11.36,6200.0,10.2436,10.2436,10.2166,10.2256,6200.0
2012-12-20 13:30:00,11.38,11.4,11.36,11.4,12000.0,10.2436,10.2616,10.2256,10.2616,12000.0
2012-12-20 14:00:00,11.4,11.4,11.37,11.38,21800.0,10.2616,10.2616,10.2346,10.2436,21800.0
2012-12-20 14:30:00,11.38,11.39,11.36,11.37,17200.0,10.2436,10.2526,10.2256,10.2346,17200.0
2012-12-20 15:00:00,11.36,11.37,11.31,11.34,24400.0,10.2256,10.2346,10.1806,10.2076,24400.0
2012-12-20 15:30:00,11.34,11.35,11.3,11.31,39400.0,10.2076,10.2166,10.1716,10.1806,39400.0
2012-12-21 09:30:00,11.21,11.21,11.0,11.11,229600.0,10.0906,10.0906,9.9016,10.0006,229600.0
2012-12-21 10:00:00,11.07,11.12,11.04,11.11,5600.0,9.9646,10.0096,9.9376,10.0006,5600.0
2012-12-21 10:30:00,11.11,11.15,11.01,11.07,30400.0,10.0006,10.0366,9.9106,9.9646,30400.0
2012-12-21 11:00:00,11.07,11.07,11.05,11.06,2400.0,9.9646,9.9646,9.9466,9.9556,2400.0
2012-12-21 11:30:00,11.06,11.06,11.05,11.05,16000.0,9.9556,9.9556,9.9466,9.9466,16000.0
2012-12-21 12:00:00,11.05,11.08,11.05,11.05,3600.0,9.9466,9.9736,9.9466,9.9466,3600.0
2012-12-21 12:30:00,11.06,11.09,11.05,11.06,7400.0,9.9556,9.9826,9.9466,9.9556,7400.0
2012-12-21 13:00:00,11.09,11.09,11.06,11.09,5000.0,9.9826,9.9826,9.9556,9.9826,5000.0
2012-12-21 13:30:00,11.1,11.12,11.09,11.09,4000.0,9.9916,10.0096,9.9826,9.9826,4000.0
2012-12-21 14:00:00,11.1,11.12,11.1,11.11,18600.0,9.9916,10.0096,9.9916,10.0006,18600.0
2012-12-21 14:30:00,11.1,11.13,11.09,11.12,17200.0,9.9916,10.0186,9.9826,10.0096,17200.0
2012-12-21 15:00:00,11.12,11.16,11.12,11.15,7600.0,10.0096,10.0456,10.0096,10.0366,7600.0
2012-12-21 15:30:00,11.15,11.17,11.13,11.15,125600.0,10.0366,10.0546,10.0186,10.0366,125600.0
2012-12-24 09:30:00,11.14,11.19,11.01,11.06,3800.0,10.0276,10.0726,9.9106,9.9556,3800.0
2012-12-24 10:00:00,11.06,11.11,11.06,11.07,800.0,9.9556,10.0006,9.9556,9.9646,800.0
2012-12-24 10:30:00,11.06,11.09,11.06,11.09,1000.0,9.9556,9.9826,9.9556,9.9826,1000.0
2012-12-24 11:00:00,11.09,11.14,11.09,11.13,5400.0,9.9826,10.0276,9.9826,10.0186,5400.0
2012-12-24 11:30:00,11.15,11.15,11.13,11.13,10000.0,10.0366,10.0366,10.0186,10.0186,10000.0
2012-12-24 12:00:00,11.13,11.13,11.13,11.13,1000.0,10.0186,10.0186,10.0186,10.0186,1000.0
2012-12-24 12:30:00,11.13,11.24,11.13,11.24,39000.0,10.0186,10.1176,10.0186,10.1176,39000.0
2012-12-26 09:30:00,11.26,11.47,11.2,11.22,32800.0,10.1356,10.3247,10.0816,10.0996,32800.0
2012-12-26 10:00:00,11.23,11.24,11.22,11.22,4000.0,10.1086,10.1176,10.0996,10.0996,4000.0
2012-12-26 10:30:00,11.22,11.28,11.2,11.22,82600.0,10.0996,10.1536,10.0816,10.0996,82600.0
2012-12-26 11:00:00,11.22,11.22,11.13,11.13,3800.0,10.0996,10.0996,10.0186,10.0186,3800.0
2012-12-26 11:30:00,11.13,11.15,11.13,11.15,3400.0,10.0186,10.0366,10.0186,10.0366,3400.0
2012-12-26 12:00:00,11.16,11.16,11.11,11.13,2200.0,10.0456,10.0456,10.0006,10.0186,2200.0
2012-12-26 12:30:00,11.1,11.1,11.07,11.09,2600.0,9.9916,9.9916,9.9646,9.9826,2600.0
2012-12-26 13:00:00,11.09,11.09,11.06,11.06,800.0,9.9826,9.9826,9.9556,9.9556,800.0
2012-12-26 13:30:00,11.06,11.08,11.06,11.06,1200.0,9.9556,9.9736,9.9556,9.9556,1200.0
2012-12-26 14:00:00,11.06,11.06,11.04,11.04,2600.0,9.9556,9.9556,9.9376,9.9376,2600.0
2012-12-26 14:30:00,11.04,11.05,11.01,11.05,6000.0,9.9376,9.9466,9.9106,9.9466,6000.0
2012-12-26 15:00:00,11.05,11.08,11.05,11.08,4200.0,9.9466,9.9736,9.9466,9.9736,4200.0
2012-12-26 15:30:00,11.07,11.07,11.02,11.06,20600.0,9.9646,9.9646,9.9196,9.9556,20600.0
2012-12-27 09:30:00,11.09,11.09,10.99,10.99,14000.0,9.9826,9.9826,9.8926,9.8926,14000.0
2012-12-27 10:00:00,10.99,11.0,10.89,10.89,4600.0,9.8926,9.9016,9.8026,9.8026,4600.0
2012-12-27 10:30:00,10.86,10.89,10.86,10.88,3200.0,9.7756,9.8026,9.7756,9.7936,3200.0
2012-12-27 11:00:00,10.88,10.88,10.88,10.88,3200.0,9.7936,9.7936,9.7936,9.7936,3200.0
2012-12-27 11:30:00,10.86,10.92,10.84,10.84,3400.0,9.7756,9.8296,9.7576,9.7576,3400.0
2012-12-27 12:00:00,10.81,10.83,10.81,10.82,1800.0,9.7306,9.7486,9.7306,9.7396,1800.0
2012-12-27 12:30:00,10.78,10.81,10.78,10.81,600.0,9.7036,9.7306,9.7036,9.7306,600.0
2012-12-27 13:00:00,10.85,10.96,10.84,10.94,5800.0,9.7666,9.8656,9.7576,9.8476,5800.0
2012-12-27 13:30:00,10.96,11.0,10.95,11.0,10600.0,9.8656,9.9016,9.8566,9.9016,10600.0
2012-12-27 14:00:00,11.0,11.0,10.96,11.0,4200.0,9.9016,9.9016,9.8656,9.9016,4200.0
2012-12-27 14:30:00,10.99,11.08,10.97,11.06,10600.0,9.8926,9.9736,9.8746,9.9556,10600.0
2012-12-27 15:00:00,11.06,11.12,11.05,11.09,14400.0,9.9556,10.0096,9.9466,9.9826,14400.0
2012-12-27 15:30:00,11.09,11.26,11.09,11.23,54800.0,9.9826,10.1356,9.9826,10.1086,54800.0
2012-12-28 09:30:00,11.15,11.63,11.15,11.63,53200.0,10.0366,10.4687,10.0366,10.4687,53200.0
2012-12-28 10:00:00,11.6,11.94,11.56,11.74,78600.0,10.4417,10.7477,10.4057,10.5677,78600.0
2012-12-28 10:30:00,11.72,11.91,11.71,11.87,24200.0,10.5497,10.7207,10.5407,10.6847,24200.0
2012-12-28 11:00:00,11.91,11.91,11.78,11.8,9000.0,10.7207,10.7207,10.6037,10.6217,9000.0
2012-12-28 11:30:00,11.79,12.24,11.79,12.1,128600.0,10.6127,11.0178,10.6127,10.8917,128600.0
2012-12-28 12:00:00,12.08,12.22,12.01,12.18,36600.0,10.8737,10.9998,10.8107,10.9638,36600.0
2012-12-28 12:30:00,12.12,12.13,11.97,11.99,20200.0,10.9098,10.9188,10.7747,10.7927,20200.0
2012-12-28 13:00:00,11.99,11.99,11.9,11.9,11600.0,10.7927,10.7927,10.7117,10.7117,11600.0
2012-12-28 13:30:00,11.88,11.91,11.83,11.84,14400.0,10.6937,10.7207,10.6487,10.6577,14400.0
2012-12-28 14:00:00,11.83,11.87,11.79,11.79,11200.0,10.6487,10.6847,10.6127,10.6127,11200.0
2012-12-28 14:30:00,11.76,11.86,11.63,11.71,41400.0,10.5857,10.6757,10.4687,10.5407,41400.0
2012-12-28 15:00:00,11.71,11.71,11.53,11.56,72200.0,10.5407,10.5407,10.3787,10.4057,72200.0
2012-12-28 15:30:00,11.56,11.6,11.41,11.48,68800.0,10.4057,10.4417,10.2706,10.3337,68800.0
2012-12-31 09:30:00,11.51,11.56,11.36,11.53,5400.0,10.3607,10.4057,10.2256,10.3787,5400.0
2012-12-31 10:00:00,11.51,11.56,11.51,11.56,8800.0,10.3607,10.4057,10.3607,10.4057,8800.0
2012-12-31 10:30:00,11.56,11.58,11.52,11.54,14200.0,10.4057,10.4237,10.3697,10.3877,14200.0
2012-12-31 11:00:00,11.55,11.65,11.55,11.59,6600.0,10.3967,10.4867,10.3967,10.4327,6600.0
2012-12-31 11:30:00,11.59,11.63,11.59,11.63,8400.0,10.4327,10.4687,10.4327,10.4687,8400.0
2012-12-31 12:00:00,11.65,11.69,11.63,11.63,7400.0,10.4867,10.5227,10.4687,10.4687,7400.0
2012-12-31 12:30:00,11.65,11.7,11.63,11.64,8800.0,10.4867,10.5317,10.4687,10.4777,8800.0
2012-12-31 13:00:00,11.66,11.66,11.58,11.58,10600.0,10.4957,10.4957,10.4237,10.4237,10600.0
2012-12-31 13:30:00,11.56,11.56,11.49,11.49,5800.0,10.4057,10.4057,10.3427,10.3427,5800.0
2012-12-31 14:00:00,11.49,11.53,11.47,11.49,13600.0,10.3427,10.3787,10.3247,10.3427,13600.0
2012-12-31 14:30:00,11.5,11.54,11.49,11.53,12600.0,10.3517,10.3877,10.3427,10.3787,12600.0
2012-12-31 15:00:00,11.53,11.53,11.47,11.47,17400.0,10.3787,10.3787,10.3247,10.3247,17400.0
2012-12-31 15:30:00,11.47,11.56,11.47,11.56,36000.0,10.3247,10.4057,10.3247,10.4057,36000.0
2013-01-02 09:30:00,11.8,11.8,11.62,11.75,12600.0,10.6217,10.6217,10.4597,10.5767,12600.0
2013-01-02 10:00:00,11.78,11.8,11.67,11.67,17600.0,10.6037,10.6217,10.5047,10.5047,17600.0
2013-01-02 10:30:00,11.69,11.7,11.63,11.66,22200.0,10.5227,10.5317,10.4687,10.4957,22200.0
2013-01-02 11:00:00,11.67,11.72,11.67,11.7,13600.0,10.5047,10.5497,10.5047,10.5317,13600.0
2013-01-02 11:30:00,11.71,11.71,11.61,11.67,15200.0,10.5407,10.5407,10.4507,10.5047,15200.0
2013-01-02 12:00:00,11.65,11.69,11.64,11.65,15800.0,10.4867,10.5227,10.4777,10.4867,15800.0
2013-01-02 12:30:00,11.67,11.67,11.52,11.52,55000.0,10.5047,10.5047,10.3697,10.3697,55000.0
2013-01-02 13:00:00,11.53,11.56,11.5,11.56,40200.0,10.3787,10.4057,10.3517,10.4057,40200.0
2013-01-02 13:30:00,11.55,11.56,11.4,11.45,34200.0,10.3967,10.4057,10.2616,10.3067,34200.0
2013-01-02 14:00:00,11.45,11.47,11.38,11.38,23000.0,10.3067,10.3247,10.2436,10.2436,23000.0
2013-01-02 14:30:00,11.38,11.47,11.36,11.47,6200.0,10.2436,10.3247,10.2256,10.3247,6200.0
2013-01-02 15:00:00,11.48,11.56,11.48,11.55,30600.0,10.3337,10.4057,10.3337,10.3967,30600.0
2013-01-02 15:30:00,11.56,11.63,11.55,11.6,91800.0,10.4057,10.4687,10.3967,10.4417,91800.0
2013-01-03 09:30:00,11.62,11.62,11.44,11.5,5600.0,10.4597,10.4597,10.2977,10.3517,5600.0
2013-01-03 10:00:00,11.53,11.55,11.5,11.51,2200.0,10.3787,10.3967,10.3517,10.3607,2200.0
2013-01-03 10:30:00,11.52,11.58,11.52,11.58,9800.0,10.3697,10.4237,10.3697,10.4237,9800.0
2013-01-03 11:00:00,11.58,11.6,11.55,11.58,20000.0,10.4237,10.4417,10.3967,10.4237,20000.0
2013-01-03 11:30:00,11.6,11.62,11.55,11.57,13200.0,10.4417,10.4597,10.3967,10.4147,13200.0
2013-01-03 12:00:00,11.58,11.59,11.56,11.56,4000.0,10.4237,10.4327,10.4057,10.4057,4000.0
2013-01-03 12:30:00,11.57,11.58,11.53,11.53,10000.0,10.4147,10.4237,10.3787,10.3787,10000.0
2013-01-03 13:00:00,11.54,11.58,11.53,11.55,4000.0,10.3877,10.4237,10.3787,10.3967,4000.0
2013-01-03 13:30:00,11.55,11.55,11.55,11.55,200.0,10.3967,10.3967,10.3967,10.3967,200.0
2013-01-03 14:00:00,11.54,11.6,11.54,11.59,25400.0,10.3877,10.4417,10.3877,10.4327,25400.0
2013-01-03 14:30:00,11.59,11.6,11.56,11.56,14000.0,10.4327,10.4417,10.4057,10.4057,14000.0
2013-01-03 15:00:00,11.56,11.59,11.51,11.53,14200.0,10.4057,10.4327,10.3607,10.3787,14200.0
2013-01-03 15:30:00,11.54,11.57,11.53,11.56,22600.0,10.3877,10.4147,10.3787,10.4057,22600.0
2013-01-04 09:30:00,11.62,11.63,11.49,11.52,11800.0,10.4597,10.4687,10.3427,10.3697,11800.0
2013-01-04 10:00:00,11.52,11.56,11.52,11.56,4800.0,10.3697,10.4057,10.3697,10.4057,4800.0
2013-01-04 10:30:00,11.58,11.58,11.52,11.55,3400.0,10.4237,10.4237,10.3697,10.3967,3400.0
2013-01-04 11:00:00,11.55,11.57,11.54,11.55,6000.0,10.3967,10.4147,10.3877,10.3967,6000.0
2013-01-04 11:30:00,11.57,11.59,11.54,11.56,43200.0,10.4147,10.4327,10.3877,10.4057,43200.0
2013-01-04 12:00:00,11.56,11.58,11.55,11.56,3600.0,10.4057,10.4237,10.3967,10.4057,3600.0
2013-01-04 12:30:00,11.56,11.57,11.56,11.56,5000.0,10.4057,10.4147,10.4057,10.4057,5000.0
2013-01-04 13:00:00,11.56,11.58,11.54,11.56,8600.0,10.4057,10.4237,10.3877,10.4057,8600.0
2013-01-04 13:30:00,11.57,11.57,11.55,11.55,7800.0,10.4147,10.4147,10.3967,10.3967,7800.0
2013-01-04 14:00:00,11.56,11.56,11.55,11.56,3600.0,10.4057,10.4057,10.3967,10.4057,3600.0
2013-01-04 14:30:00,11.56,11.56,11.56,11.56,8600.0,10.4057,10.4057,10.4057,10.4057,8600.0
2013-01-04 15:00:00,11.56,11.56,11.55,11.56,8200.0,10.4057,10.4057,10.3967,10.4057,8200.0
2013-01-04 15:30:00,11.56,11.56,11.46,11.47,28600.0,10.4057,10.4057,10.3157,10.3247,28600.0
2013-01-07 09:30:00,11.39,11.56,11.33,11.35,41400.0,10.2526,10.4057,10.1986,10.2166,41400.0
2013-01-07 10:00:00,11.38,11.38,11.29,11.36,16400.0,10.2436,10.2436,10.1626,10.2256,16400.0
2013-01-07 10:30:00,11.37,11.38,11.37,11.38,6800.0,10.2346,10.2436,10.2346,10.2436,6800.0
2013-01-07 11:00:00,11.36,11.37,11.32,11.35,2000.0,10.2256,10.2346,10.1896,10.2166,2000.0
2013-01-07 11:30:00,11.33,11.34,11.31,11.31,2800.0,10.1986,10.2076,10.1806,10.1806,2800.0
2013-01-07 12:00:00,11.31,11.31,11.28,11.31,2200.0,10.1806,10.1806,10.1536,10.1806,2200.0
2013-01-07 12:30:00,11.33,11.34,11.33,11.34,400.0,10.1986,10.2076,10.1986,10.2076,400.0
2013-01-07 13:00:00,11.33,11.33,11.31,11.31,2200.0,10.1986,10.1986,10.1806,10.1806,2200.0
2013-01-07 13:30:00,11.29,11.32,11.29,11.32,2200.0,10.1626,10.1896,10.1626,10.1896,2200.0
2013-01-07 14:00:00,11.33,11.38,11.31,11.38,14800.0,10.1986,10.2436,10.1806,10.2436,14800.0
2013-01-07 14:30:00,11.37,11.38,11.36,11.38,11000.0,10.2346,10.2436,10.2256,10.2436,11000.0
2013-01-07 15:00:00,11.37,11.39,11.37,11.38,20200.0,10.2346,10.2526,10.2346,10.2436,20200.0
2013-01-07 15:30:00,11.38,11.38,11.36,11.38,35200.0,10.2436,10.2436,10.2256,10.2436,35200.0
2013-01-08 09:30:00,11.34,11.47,11.34,11.35,6400.0,10.2076,10.3247,10.2076,10.2166,6400.0
2013-01-08 10:00:00,11.36,11.36,11.3,11.33,1800.0,10.2256,10.2256,10.1716,10.1986,1800.0
2013-01-08 10:30:00,11.34,11.37,11.33,11.33,2600.0,10.2076,10.2346,10.1986,10.1986,2600.0
2013-01-08 11:00:00,11.36,11.39,11.36,11.39,5200.0,10.2256,10.2526,10.2256,10.2526,5200.0
2013-01-08 11:30:00,11.4,11.4,11.38,11.38,2000.0,10.2616,10.2616,10.2436,10.2436,2000.0
2013-01-08 12:00:00,11.38,11.4,11.36,11.36,4600.0,10.2436,10.2616,10.2256,10.2256,4600.0
2013-01-08 12:30:00,11.38,11.45,11.38,11.43,29200.0,10.2436,10.3067,10.2436,10.2887,29200.0
2013-01-08 13:00:00,11.43,11.43,11.35,11.38,45400.0,10.2887,10.2887,10.2166,10.2436,45400.0
2013-01-08 13:30:00,11.4,11.52,11.38,11.52,9400.0,10.2616,10.3697,10.2436,10.3697,9400.0
2013-01-08 14:00:00,11.52,11.6,11.52,11.56,10200.0,10.3697,10.4417,10.3697,10.4057,10200.0
2013-01-08 14:30:00,11.56,11.59,11.56,11.59,9800.0,10.4057,10.4327,10.4057,10.4327,9800.0
2013-01-08 15:00:00,11.59,11.61,11.56,11.58,21600.0,10.4327,10.4507,10.4057,10.4237,21600.0
2013-01-08 15:30:00,11.58,11.59,11.45,11.46,88200.0,10.4237,10.4327,10.3067,10.3157,88200.0
2013-01-09 09:30:00,11.51,11.51,11.38,11.42,5600.0,10.3607,10.3607,10.2436,10.2796,5600.0
2013-01-09 10:00:00,11.43,11.49,11.43,11.46,10400.0,10.2887,10.3427,10.2887,10.3157,10400.0
2013-01-09 10:30:00,11.49,11.5,11.47,11.5,1400.0,10.3427,10.3517,10.3247,10.3517,1400.0
2013-01-09 11:00:00,11.53,11.54,11.51,11.51,4400.0,10.3787,10.3877,10.3607,10.3607,4400.0
2013-01-09 11:30:00,11.53,11.53,11.47,11.47,5000.0,10.3787,10.3787,10.3247,10.3247,5000.0
2013-01-09 12:00:00,11.48,11.48,11.39,11.43,16600.0,10.3337,10.3337,10.2526,10.2887,16600.0
2013-01-09 12:30:00,11.43,11.43,11.4,11.4,1800.0,10.2887,10.2887,10.2616,10.2616,1800.0
2013-01-09 13:00:00,11.42,11.42,11.4,11.4,1200.0,10.2796,10.2796,10.2616,10.2616,1200.0
2013-01-09 13:30:00,11.41,11.41,11.39,11.4,1400.0,10.2706,10.2706,10.2526,10.2616,1400.0
2013-01-09 14:00:00,11.39,11.41,11.35,11.37,16400.0,10.2526,10.2706,10.2166,10.2346,16400.0
2013-01-09 14:30:00,11.38,11.38,11.36,11.37,4000.0,10.2436,10.2436,10.2256,10.2346,4000.0
2013-01-09 15:00:00,11.37,11.4,11.36,11.4,5800.0,10.2346,10.2616,10.2256,10.2616,5800.0
2013-01-09 15:30:00,11.4,11.44,11.4,11.43,10200.0,10.2616,10.2977,10.2616,10.2887,10200.0
2013-01-10 09:30:00,11.36,11.4,11.31,11.35,5000.0,10.2256,10.2616,10.1806,10.2166,5000.0
2013-01-10 10:00:00,11.37,11.38,11.34,11.35,2800.0,10.2346,10.2436,10.2076,10.2166,2800.0
2013-01-10 10:30:00,11.31,11.33,11.31,11.33,3600.0,10.1806,10.1986,10.1806,10.1986,3600.0
2013-01-10 11:00:00,11.31,11.34,11.31,11.31,2800.0,10.1806,10.2076,10.1806,10.1806,2800.0
2013-01-10 11:30:00,11.31,11.33,11.3,11.31,3000.0,10.1806,10.1986,10.1716,10.1806,3000.0
2013-01-10 12:00:00,11.31,11.31,11.3,11.31,1600.0,10.1806,10.1806,10.1716,10.1806,1600.0
2013-01-10 12:30:00,11.31,11.33,11.31,11.33,3800.0,10.1806,10.1986,10.1806,10.1986,3800.0
2013-01-10 13:00:00,11.34,11.34,11.3,11.31,12000.0,10.2076,10.2076,10.1716,10.1806,12000.0
2013-01-10 13:30:00,11.31,11.31,11.29,11.3,13200.0,10.1806,10.1806,10.1626,10.1716,13200.0
2013-01-10 14:00:00,11.28,11.31,11.28,11.31,1000.0,10.1536,10.1806,10.1536,10.1806,1000.0
2013-01-10 14:30:00,11.31,11.33,11.29,11.31,17600.0,10.1806,10.1986,10.1626,10.1806,17600.0
2013-01-10 15:00:00,11.31,11.33,11.3,11.32,18400.0,10.1806,10.1986,10.1716,10.1896,18400.0
2013-01-10 15:30:00,11.33,11.33,11.31,11.33,13800.0,10.1986,10.1986,10.1806,10.1986,13800.0
2013-01-11 09:30:00,11.35,11.43,11.35,11.41,8800.0,10.2166,10.2887,10.2166,10.2706,8800.0
2013-01-11 10:00:00,11.42,11.42,11.35,11.35,5800.0,10.2796,10.2796,10.2166,10.2166,5800.0
2013-01-11 10:30:00,11.34,11.36,11.32,11.32,5000.0,10.2076,10.2256,10.1896,10.1896,5000.0
2013-01-11 11:00:00,11.35,11.35,11.29,11.31,7400.0,10.2166,10.2166,10.1626,10.1806,7400.0
2013-01-11 11:30:00,11.31,11.33,11.31,11.33,4000.0,10.1806,10.1986,10.1806,10.1986,4000.0
2013-01-11 12:00:00,11.33,11.33,11.33,11.33,200.0,10.1986,10.1986,10.1986,10.1986,200.0
2013-01-11 12:30:00,11.33,11.34,11.33,11.33,1600.0,10.1986,10.2076,10.1986,10.1986,1600.0
2013-01-11 13:00:00,11.31,11.31,11.31,11.31,800.0,10.1806,10.1806,10.1806,10.1806,800.0
2013-01-11 13:30:00,11.33,11.35,11.33,11.35,1800.0,10.1986,10.2166,10.1986,10.2166,1800.0
2013-01-11 14:00:00,11.33,11.38,11.33,11.38,5200.0,10.1986,10.2436,10.1986,10.2436,5200.0
2013-01-11 14:30:00,11.38,11.38,11.36,11.36,1400.0,10.2436,10.2436,10.2256,10.2256,1400.0
2013-01-11 15:00:00,11.37,11.39,11.37,11.37,13000.0,10.2346,10.2526,10.2346,10.2346,13000.0
2013-01-11 15:30:00,11.37,11.38,11.36,11.38,29400.0,10.2346,10.2436,10.2256,10.2436,29400.0
2013-01-14 09:30:00,11.32,11.34,11.21,11.21,19600.0,10.1896,10.2076,10.0906,10.0906,19600.0
2013-01-14 10:00:00,11.24,11.26,11.21,11.25,31600.0,10.1176,10.1356,10.0906,10.1266,31600.0
2013-01-14 10:30:00,11.26,11.31,11.26,11.26,24800.0,10.1356,10.1806,10.1356,10.1356,24800.0
2013-01-14 11:00:00,11.26,11.3,11.26,11.29,15400.0,10.1356,10.1716,10.1356,10.1626,15400.0
2013-01-14 11:30:00,11.3,11.31,11.28,11.29,17800.0,10.1716,10.1806,10.1536,10.1626,17800.0
2013-01-14 12:00:00,11.3,11.31,11.3,11.3,800.0,10.1716,10.1806,10.1716,10.1716,800.0
2013-01-14 12:30:00,11.3,11.31,11.29,11.31,2600.0,10.1716,10.1806,10.1626,10.1806,2600.0
2013-01-14 13:00:00,11.31,11.31,11.29,11.3,13000.0,10.1806,10.1806,10.1626,10.1716,13000.0
2013-01-14 13:30:00,11.3,11.31,11.29,11.3,7800.0,10.1716,10.1806,10.1626,10.1716,7800.0
2013-01-14 14:00:00,11.3,11.31,11.29,11.31,6400.0,10.1716,10.1806,10.1626,10.1806,6400.0
2013-01-14 14:30:00,11.31,11.31,11.29,11.3,4000.0,10.1806,10.1806,10.1626,10.1716,4000.0
2013-01-14 15:00:00,11.3,11.31,11.3,11.31,8200.0,10.1716,10.1806,10.1716,10.1806,8200.0
2013-01-14 15:30:00,11.31,11.31,11.29,11.31,81000.0,10.1806,10.1806,10.1626,10.1806,81000.0
2013-01-15 09:30:00,11.24,11.3,11.23,11.3,17000.0,10.1176,10.1716,10.1086,10.1716,17000.0
2013-01-15 10:00:00,11.3,11.3,11.29,11.3,11800.0,10.1716,10.1716,10.1626,10.1716,11800.0
2013-01-15 10:30:00,11.3,11.31,11.27,11.3,16800.0,10.1716,10.1806,10.1446,10.1716,16800.0
2013-01-15 11:00:00,11.3,11.3,11.3,11.3,3200.0,10.1716,10.1716,10.1716,10.1716,3200.0
2013-01-15 11:30:00,11.3,11.3,11.3,11.3,13200.0,10.1716,10.1716,10.1716,10.1716,13200.0
2013-01-15 12:00:00,11.3,11.36,11.3,11.31,63400.0,10.1716,10.2256,10.1716,10.1806,63400.0
2013-01-15 12:30:00,11.31,11.31,11.31,11.31,5000.0,10.1806,10.1806,10.1806,10.1806,5000.0
2013-01-15 13:00:00,11.31,11.31,11.31,11.31,4400.0,10.1806,10.1806,10.1806,10.1806,4400.0
2013-01-15 13:30:00,11.31,11.31,11.3,11.3,9000.0,10.1806,10.1806,10.1716,10.1716,9000.0
2013-01-15 14:00:00,11.3,11.31,11.3,11.3,19600.0,10.1716,10.1806,10.1716,10.1716,19600.0
2013-01-15 14:30:00,11.27,11.31,11.27,11.29,5200.0,10.1446,10.1806,10.1446,10.1626,5200.0
2013-01-15 15:00:00,11.31,11.33,11.31,11.33,196400.0,10.1806,10.1986,10.1806,10.1986,196400.0
2013-01-15 15:30:00,11.32,11.33,11.32,11.33,32200.0,10.1896,10.1986,10.1896,10.1986,32200.0
2013-01-16 09:30:00,11.29,11.29,11.22,11.26,8200.0,10.1626,10.1626,10.0996,10.1356,8200.0
2013-01-16 10:00:00,11.31,11.34,11.26,11.34,43200.0,10.1806,10.2076,10.1356,10.2076,43200.0
2013-01-16 10:30:00,11.37,11.37,11.26,11.29,22400.0,10.2346,10.2346,10.1356,10.1626,22400.0
2013-01-16 11:00:00,11.26,11.31,11.26,11.28,9600.0,10.1356,10.1806,10.1356,10.1536,9600.0
2013-01-16 11:30:00,11.3,11.33,11.27,11.29,56800.0,10.1716,10.1986,10.1446,10.1626,56800.0
2013-01-16 12:00:00,11.3,11.34,11.3,11.31,10400.0,10.1716,10.2076,10.1716,10.1806,10400.0
2013-01-16 12:30:00,11.3,11.34,11.3,11.34,1600.0,10.1716,10.2076,10.1716,10.2076,1600.0
2013-01-16 13:00:00,11.34,11.34,11.29,11.33,7000.0,10.2076,10.2076,10.1626,10.1986,7000.0
2013-01-16 13:30:00,11.31,11.36,11.29,11.3,28000.0,10.1806,10.2256,10.1626,10.1716,28000.0
2013-01-16 14:00:00,11.3,11.32,11.29,11.3,29400.0,10.1716,10.1896,10.1626,10.1716,29400.0
2013-01-16 14:30:00,11.31,11.32,11.29,11.31,8600.0,10.1806,10.1896,10.1626,10.1806,8600.0
2013-01-16 15:00:00,11.32,11.33,11.29,11.3,29400.0,10.1896,10.1986,10.1626,10.1716,29400.0
2013-01-16 15:30:00,11.27,11.31,11.27,11.29,45400.0,10.1446,10.1806,10.1446,10.1626,45400.0
2013-01-17 09:30:00,11.3,11.36,11.3,11.34,3000.0,10.1716,10.2256,10.1716,10.2076,3000.0
2013-01-17 10:00:00,11.33,11.33,11.29,11.31,18800.0,10.1986,10.1986,10.1626,10.1806,18800.0
2013-01-17 10:30:00,11.31,11.34,11.28,11.31,47400.0,10.1806,10.2076,10.1536,10.1806,47400.0
2013-01-17 11:00:00,11.31,11.35,11.27,11.31,7000.0,10.1806,10.2166,10.1446,10.1806,7000.0
2013-01-17 11:30:00,11.33,11.35,11.3,11.34,16000.0,10.1986,10.2166,10.1716,10.2076,16000.0
2013-01-17 12:00:00,11.34,11.4,11.34,11.38,8600.0,10.2076,10.2616,10.2076,10.2436,8600.0
2013-01-17 12:30:00,11.37,11.39,11.29,11.3,39400.0,10.2346,10.2526,10.1626,10.1716,39400.0
2013-01-17 13:00:00,11.3,11.31,11.29,11.29,2400.0,10.1716,10.1806,10.1626,10.1626,2400.0
2013-01-17 13:30:00,11.3,11.33,11.28,11.3,13600.0,10.1716,10.1986,10.1536,10.1716,13600.0
2013-01-17 14:00:00,11.3,11.31,11.29,11.3,15000.0,10.1716,10.1806,10.1626,10.1716,15000.0
2013-01-17 14:30:00,11.3,11.31,11.26,11.28,13800.0,10.1716,10.1806,10.1356,10.1536,13800.0
2013-01-17 15:00:00,11.27,11.31,11.26,11.29,13600.0,10.1446,10.1806,10.1356,10.1626,13600.0
2013-01-17 15:30:00,11.3,11.31,11.29,11.31,58600.0,10.1716,10.1806,10.1626,10.1806,58600.0
2013-01-18 09:30:00,11.27,11.35,11.27,11.29,37600.0,10.1446,10.2166,10.1446,10.1626,37600.0
2013-01-18 10:00:00,11.31,11.33,11.28,11.29,5600.0,10.1806,10.1986,10.1536,10.1626,5600.0
2013-01-18 10:30:00,11.28,11.28,11.24,11.24,1400.0,10.1536,10.1536,10.1176,10.1176,1400.0
2013-01-18 11:00:00,11.26,11.26,11.25,11.26,2000.0,10.1356,10.1356,10.1266,10.1356,2000.0
2013-01-18 11:30:00,11.25,11.27,11.24,11.24,2400.0,10.1266,10.1446,10.1176,10.1176,2400.0
2013-01-18 12:00:00,11.24,11.27,11.22,11.27,30200.0,10.1176,10.1446,10.0996,10.1446,30200.0
2013-01-18 12:30:00,11.27,11.41,11.27,11.37,401200.0,10.1446,10.2706,10.1446,10.2346,401200.0
2013-01-18 13:00:00,11.38,11.41,11.33,11.38,31000.0,10.2436,10.2706,10.1986,10.2436,31000.0
2013-01-18 13:30:00,11.4,11.4,11.33,11.33,16600.0,10.2616,10.2616,10.1986,10.1986,16600.0
2013-01-18 14:00:00,11.34,11.4,11.3,11.35,71800.0,10.2076,10.2616,10.1716,10.2166,71800.0
2013-01-18 14:30:00,11.37,11.38,11.34,11.36,9400.0,10.2346,10.2436,10.2076,10.2256,9400.0
2013-01-18 15:00:00,11.38,11.38,11.33,11.35,48800.0,10.2436,10.2436,10.1986,10.2166,48800.0
2013-01-18 15:30:00,11.36,11.38,11.34,11.36,90200.0,10.2256,10.2436,10.2076,10.2256,90200.0
2013-01-22 09:30:00,11.39,11.4,11.31,11.34,13800.0,10.2526,10.2616,10.1806,10.2076,13800.0
2013-01-22 10:00:00,11.34,11.37,11.33,11.35,5000.0,10.2076,10.2346,10.1986,10.2166,5000.0
2013-01-22 10:30:00,11.35,11.37,11.31,11.37,5200.0,10.2166,10.2346,10.1806,10.2346,5200.0
2013-01-22 11:00:00,11.37,11.37,11.34,11.36,4800.0,10.2346,10.2346,10.2076,10.2256,4800.0
2013-01-22 11:30:00,11.36,11.36,11.34,11.36,8000.0,10.2256,10.2256,10.2076,10.2256,8000.0
2013-01-22 12:00:00,11.37,11.37,11.35,11.35,6000.0,10.2346,10.2346,10.2166,10.2166,6000.0
2013-01-22 12:30:00,11.36,11.36,11.35,11.36,8400.0,10.2256,10.2256,10.2166,10.2256,8400.0
2013-01-22 13:00:00,11.36,11.37,11.35,11.35,9600.0,10.2256,10.2346,10.2166,10.2166,9600.0
2013-01-22 13:30:00,11.36,11.37,11.35,11.35,5000.0,10.2256,10.2346,10.2166,10.2166,5000.0
2013-01-22 14:00:00,11.35,11.36,11.35,11.36,4800.0,10.2166,10.2256,10.2166,10.2256,4800.0
2013-01-22 14:30:00,11.36,11.37,11.34,11.36,10400.0,10.2256,10.2346,10.2076,10.2256,10400.0
2013-01-22 15:00:00,11.36,11.37,11.34,11.34,65000.0,10.2256,10.2346,10.2076,10.2076,65000.0
2013-01-22 15:30:00,11.35,11.38,11.35,11.38,27600.0,10.2166,10.2436,10.2166,10.2436,27600.0
2013-01-23 09:30:00,11.42,11.51,11.42,11.43,7600.0,10.2796,10.3607,10.2796,10.2887,7600.0
2013-01-23 10:00:00,11.43,11.44,11.37,11.38,13600.0,10.2887,10.2977,10.2346,10.2436,13600.0
2013-01-23 10:30:00,11.38,11.38,11.36,11.37,7600.0,10.2436,10.2436,10.2256,10.2346,7600.0
2013-01-23 11:00:00,11.38,11.42,11.37,11.4,14400.0,10.2436,10.2796,10.2346,10.2616,14400.0
2013-01-23 11:30:00,11.4,11.4,11.38,11.38,1200.0,10.2616,10.2616,10.2436,10.2436,1200.0
2013-01-23 12:00:00,11.38,11.38,11.38,11.38,200.0,10.2436,10.2436,10.2436,10.2436,200.0
2013-01-23 12:30:00,11.38,11.42,11.37,11.38,11800.0,10.2436,10.2796,10.2346,10.2436,11800.0
2013-01-23 13:00:00,11.4,11.4,11.38,11.4,21000.0,10.2616,10.2616,10.2436,10.2616,21000.0
2013-01-23 13:30:00,11.4,11.4,11.38,11.4,4400.0,10.2616,10.2616,10.2436,10.2616,4400.0
2013-01-23 14:00:00,11.38,11.41,11.38,11.41,12800.0,10.2436,10.2706,10.2436,10.2706,12800.0
2013-01-23 14:30:00,11.4,11.43,11.4,11.42,49200.0,10.2616,10.2887,10.2616,10.2796,49200.0
2013-01-23 15:00:00,11.43,11.46,11.4,11.41,12200.0,10.2887,10.3157,10.2616,10.2706,12200.0
2013-01-23 15:30:00,11.41,11.42,11.36,11.36,47800.0,10.2706,10.2796,10.2256,10.2256,47800.0
2013-01-24 09:30:00,11.35,11.5,11.28,11.42,33400.0,10.2166,10.3517,10.1536,10.2796,33400.0
2013-01-24 10:00:00,11.4,11.44,11.37,11.37,42800.0,10.2616,10.2977,10.2346,10.2346,42800.0
2013-01-24 10:30:00,11.38,11.43,11.38,11.43,11800.0,10.2436,10.2887,10.2436,10.2887,11800.0
2013-01-24 11:00:00,11.42,11.44,11.4,11.4,10800.0,10.2796,10.2977,10.2616,10.2616,10800.0
2013-01-24 11:30:00,11.39,11.4,11.39,11.4,1200.0,10.2526,10.2616,10.2526,10.2616,1200.0
2013-01-24 12:00:00,11.4,11.4,11.38,11.4,5000.0,10.2616,10.2616,10.2436,10.2616,5000.0
2013-01-24 12:30:00,11.38,11.4,11.34,11.34,5400.0,10.2436,10.2616,10.2076,10.2076,5400.0
2013-01-24 13:00:00,11.31,11.31,11.28,11.31,7400.0,10.1806,10.1806,10.1536,10.1806,7400.0
2013-01-24 13:30:00,11.3,11.3,11.18,11.2,12400.0,10.1716,10.1716,10.0636,10.0816,12400.0
2013-01-24 14:00:00,11.19,11.2,11.17,11.18,8800.0,10.0726,10.0816,10.0546,10.0636,8800.0
2013-01-24 14:30:00,11.19,11.19,11.11,11.15,15800.0,10.0726,10.0726,10.0006,10.0366,15800.0
2013-01-24 15:00:00,11.15,11.2,11.15,11.18,6600.0,10.0366,10.0816,10.0366,10.0636,6600.0
2013-01-24 15:30:00,11.2,11.22,11.16,11.19,24600.0,10.0816,10.0996,10.0456,10.0726,24600.0
2013-01-25 09:30:00,11.22,11.29,11.13,11.29,32800.0,10.0996,10.1626,10.0186,10.1626,32800.0
2013-01-25 10:00:00,11.25,11.27,11.18,11.18,44200.0,10.1266,10.1446,10.0636,10.0636,44200.0
2013-01-25 10:30:00,11.18,11.29,11.18,11.29,34400.0,10.0636,10.1626,10.0636,10.1626,34400.0
2013-01-25 11:00:00,11.29,11.32,11.28,11.3,42800.0,10.1626,10.1896,10.1536,10.1716,42800.0
2013-01-25 11:30:00,11.31,11.34,11.25,11.27,36200.0,10.1806,10.2076,10.1266,10.1446,36200.0
2013-01-25 12:00:00,11.28,11.34,11.28,11.34,26200.0,10.1536,10.2076,10.1536,10.2076,26200.0
2013-01-25 12:30:00,11.33,11.34,11.31,11.31,11800.0,10.1986,10.2076,10.1806,10.1806,11800.0
2013-01-25 13:00:00,11.31,11.33,11.29,11.33,20400.0,10.1806,10.1986,10.1626,10.1986,20400.0
2013-01-25 13:30:00,11.32,11.37,11.32,11.37,10400.0,10.1896,10.2346,10.1896,10.2346,10400.0
2013-01-25 14:00:00,11.37,11.38,11.35,11.38,19200.0,10.2346,10.2436,10.2166,10.2436,19200.0
2013-01-25 14:30:00,11.37,11.47,11.37,11.46,22600.0,10.2346,10.3247,10.2346,10.3157,22600.0
2013-01-25 15:00:00,11.47,11.54,11.46,11.48,39800.0,10.3247,10.3877,10.3157,10.3337,39800.0
2013-01-25 15:30:00,11.48,11.48,11.35,11.36,79400.0,10.3337,10.3337,10.2166,10.2256,79400.0
2013-01-28 09:30:00,11.43,11.55,11.36,11.39,18400.0,10.2887,10.3967,10.2256,10.2526,18400.0
2013-01-28 10:00:00,11.38,11.41,11.31,11.4,50400.0,10.2436,10.2706,10.1806,10.2616,50400.0
2013-01-28 10:30:00,11.41,11.44,11.4,11.4,20400.0,10.2706,10.2977,10.2616,10.2616,20400.0
2013-01-28 11:00:00,11.4,11.43,11.4,11.42,13000.0,10.2616,10.2887,10.2616,10.2796,13000.0
2013-01-28 11:30:00,11.41,11.43,11.4,11.42,24000.0,10.2706,10.2887,10.2616,10.2796,24000.0
2013-01-28 12:00:00,11.43,11.45,11.42,11.42,15200.0,10.2887,10.3067,10.2796,10.2796,15200.0
2013-01-28 12:30:00,11.42,11.46,11.42,11.44,10800.0,10.2796,10.3157,10.2796,10.2977,10800.0
2013-01-28 13:00:00,11.41,11.44,11.4,11.43,6800.0,10.2706,10.2977,10.2616,10.2887,6800.0
2013-01-28 13:30:00,11.42,11.45,11.4,11.41,20600.0,10.2796,10.3067,10.2616,10.2706,20600.0
2013-01-28 14:00:00,11.42,11.42,11.4,11.4,11200.0,10.2796,10.2796,10.2616,10.2616,11200.0
2013-01-28 14:30:00,11.4,11.42,11.4,11.41,5400.0,10.2616,10.2796,10.2616,10.2706,5400.0
2013-01-28 15:00:00,11.44,11.44,11.39,11.43,20200.0,10.2977,10.2977,10.2526,10.2887,20200.0
2013-01-28 15:30:00,11.41,11.51,11.41,11.48,90400.0,10.2706,10.3607,10.2706,10.3337,90400.0
2013-01-29 09:30:00,11.46,11.46,11.33,11.4,9000.0,10.3157,10.3157,10.1986,10.2616,9000.0
2013-01-29 10:00:00,11.36,11.44,11.36,11.42,28600.0,10.2256,10.2977,10.2256,10.2796,28600.0
2013-01-29 10:30:00,11.42,11.43,11.4,11.43,10600.0,10.2796,10.2887,10.2616,10.2887,10600.0
2013-01-29 11:00:00,11.42,11.45,11.42,11.42,23000.0,10.2796,10.3067,10.2796,10.2796,23000.0
2013-01-29 11:30:00,11.44,11.49,11.44,11.46,15400.0,10.2977,10.3427,10.2977,10.3157,15400.0
2013-01-29 12:00:00,11.47,11.47,11.44,11.47,5800.0,10.3247,10.3247,10.2977,10.3247,5800.0
2013-01-29 12:30:00,11.48,11.52,11.48,11.49,15000.0,10.3337,10.3697,10.3337,10.3427,15000.0
2013-01-29 13:00:00,11.49,11.49,11.47,11.47,5800.0,10.3427,10.3427,10.3247,10.3247,5800.0
2013-01-29 13:30:00,11.47,11.49,11.47,11.47,17800.0,10.3247,10.3427,10.3247,10.3247,17800.0
2013-01-29 14:00:00,11.45,11.49,11.45,11.48,31600.0,10.3067,10.3427,10.3067,10.3337,31600.0
2013-01-29 14:30:00,11.48,11.49,11.47,11.48,10400.0,10.3337,10.3427,10.3247,10.3337,10400.0
2013-01-29 15:00:00,11.49,11.51,11.49,11.5,38200.0,10.3427,10.3607,10.3427,10.3517,38200.0
2013-01-29 15:30:00,11.5,11.52,11.48,11.49,149400.0,10.3517,10.3697,10.3337,10.3427,149400.0
2013-01-30 09:30:00,11.5,11.5,11.21,11.25,16600.0,10.3517,10.3517,10.0906,10.1266,16600.0
2013-01-30 10:00:00,11.27,11.28,11.14,11.2,15400.0,10.1446,10.1536,10.0276,10.0816,15400.0
2013-01-30 10:30:00,11.2,11.26,11.18,11.26,20200.0,10.0816,10.1356,10.0636,10.1356,20200.0
2013-01-30 11:00:00,11.26,11.31,11.25,11.29,18000.0,10.1356,10.1806,10.1266,10.1626,18000.0
2013-01-30 11:30:00,11.3,11.34,11.29,11.3,15400.0,10.1716,10.2076,10.1626,10.1716,15400.0
2013-01-30 12:00:00,11.3,11.31,11.28,11.3,17200.0,10.1716,10.1806,10.1536,10.1716,17200.0
2013-01-30 12:30:00,11.31,11.34,11.3,11.33,12400.0,10.1806,10.2076,10.1716,10.1986,12400.0
2013-01-30 13:00:00,11.33,11.35,11.33,11.34,8800.0,10.1986,10.2166,10.1986,10.2076,8800.0
2013-01-30 13:30:00,11.34,11.35,11.32,11.32,3400.0,10.2076,10.2166,10.1896,10.1896,3400.0
2013-01-30 14:00:00,11.35,11.35,11.3,11.34,17400.0,10.2166,10.2166,10.1716,10.2076,17400.0
2013-01-30 14:30:00,11.32,11.32,11.27,11.3,9000.0,10.1896,10.1896,10.1446,10.1716,9000.0
2013-01-30 15:00:00,11.31,11.31,11.27,11.29,20000.0,10.1806,10.1806,10.1446,10.1626,20000.0
2013-01-30 15:30:00,11.28,11.32,11.28,11.31,41200.0,10.1536,10.1896,10.1536,10.1806,41200.0
2013-01-31 09:30:00,11.33,11.36,11.17,11.28,4400.0,10.1986,10.2256,10.0546,10.1536,4400.0
2013-01-31 10:00:00,11.31,11.33,11.26,11.3,5600.0,10.1806,10.1986,10.1356,10.1716,5600.0
2013-01-31 10:30:00,11.3,11.35,11.28,11.31,18800.0,10.1716,10.2166,10.1536,10.1806,18800.0
2013-01-31 11:00:00,11.29,11.36,11.29,11.32,6600.0,10.1626,10.2256,10.1626,10.1896,6600.0
2013-01-31 11:30:00,11.31,11.34,11.29,11.33,1600.0,10.1806,10.2076,10.1626,10.1986,1600.0
2013-01-31 12:00:00,11.34,11.35,11.31,11.35,1800.0,10.2076,10.2166,10.1806,10.2166,1800.0
2013-01-31 12:30:00,11.36,11.36,11.31,11.31,7200.0,10.2256,10.2256,10.1806,10.1806,7200.0
2013-01-31 13:00:00,11.33,11.33,11.29,11.29,6600.0,10.1986,10.1986,10.1626,10.1626,6600.0
2013-01-31 13:30:00,11.3,11.32,11.29,11.29,1400.0,10.1716,10.1896,10.1626,10.1626,1400.0
2013-01-31 14:00:00,11.29,11.31,11.29,11.3,5600.0,10.1626,10.1806,10.1626,10.1716,5600.0
2013-01-31 14:30:00,11.31,11.32,11.29,11.32,4000.0,10.1806,10.1896,10.1626,10.1896,4000.0
2013-01-31 15:00:00,11.32,11.32,11.29,11.31,20600.0,10.1896,10.1896,10.1626,10.1806,20600.0
2013-01-31 15:30:00,11.31,11.35,11.31,11.32,27400.0,10.1806,10.2166,10.1806,10.1896,27400.0
2013-02-01 09:30:00,11.38,11.4,11.31,11.38,9000.0,10.2436,10.2616,10.1806,10.2436,9000.0
2013-02-01 10:00:00,11.38,11.43,11.37,11.37,6600.0,10.2436,10.2887,10.2346,10.2346,6600.0
2013-02-01 10:30:00,11.35,11.43,11.35,11.4,6400.0,10.2166,10.2887,10.2166,10.2616,6400.0
2013-02-01 11:00:00,11.43,11.44,11.42,11.43,1200.0,10.2887,10.2977,10.2796,10.2887,1200.0
2013-02-01 11:30:00,11.42,11.47,11.4,11.45,6800.0,10.2796,10.3247,10.2616,10.3067,6800.0
2013-02-01 12:00:00,11.47,11.54,11.46,11.5,28000.0,10.3247,10.3877,10.3157,10.3517,28000.0
2013-02-01 12:30:00,11.5,11.52,11.49,11.52,7000.0,10.3517,10.3697,10.3427,10.3697,7000.0
2013-02-01 13:00:00,11.49,11.52,11.48,11.49,3400.0,10.3427,10.3697,10.3337,10.3427,3400.0
2013-02-01 13:30:00,11.52,11.53,11.49,11.5,23800.0,10.3697,10.3787,10.3427,10.3517,23800.0
2013-02-01 14:00:00,11.49,11.52,11.47,11.52,7000.0,10.3427,10.3697,10.3247,10.3697,7000.0
2013-02-01 14:30:00,11.5,11.51,11.49,11.5,10600.0,10.3517,10.3607,10.3427,10.3517,10600.0
2013-02-01 15:00:00,11.47,11.49,11.46,11.46,5000.0,10.3247,10.3427,10.3157,10.3157,5000.0
2013-02-01 15:30:00,11.47,11.58,11.47,11.54,95200.0,10.3247,10.4237,10.3247,10.3877,95200.0
2013-02-04 09:30:00,11.47,11.47,11.37,11.45,3800.0,10.3247,10.3247,10.2346,10.3067,3800.0
2013-02-04 10:00:00,11.42,11.45,11.38,11.38,2800.0,10.2796,10.3067,10.2436,10.2436,2800.0
2013-02-04 10:30:00,11.39,11.4,11.35,11.38,2400.0,10.2526,10.2616,10.2166,10.2436,2400.0
2013-02-04 11:00:00,11.38,11.38,11.34,11.37,2800.0,10.2436,10.2436,10.2076,10.2346,2800.0
2013-02-04 11:30:00,11.34,11.34,11.25,11.25,93000.0,10.2076,10.2076,10.1266,10.1266,93000.0
2013-02-04 12:00:00,11.25,11.31,11.25,11.31,17400.0,10.1266,10.1806,10.1266,10.1806,17400.0
2013-02-04 12:30:00,11.31,11.47,11.31,11.43,18600.0,10.1806,10.3247,10.1806,10.2887,18600.0
2013-02-04 13:00:00,11.44,11.45,11.43,11.44,3800.0,10.2977,10.3067,10.2887,10.2977,3800.0
2013-02-04 13:30:00,11.43,11.43,11.35,11.37,7600.0,10.2887,10.2887,10.2166,10.2346,7600.0
2013-02-04 14:00:00,11.38,11.38,11.37,11.38,4600.0,10.2436,10.2436,10.2346,10.2436,4600.0
2013-02-04 14:30:00,11.38,11.38,11.36,11.38,6800.0,10.2436,10.2436,10.2256,10.2436,6800.0
2013-02-04 15:00:00,11.37,11.38,11.34,11.35,8000.0,10.2346,10.2436,10.2076,10.2166,8000.0
2013-02-04 15:30:00,11.34,11.34,11.25,11.28,45600.0,10.2076,10.2076,10.1266,10.1536,45600.0
2013-02-05 09:30:00,11.33,11.42,11.33,11.33,11400.0,10.1986,10.2796,10.1986,10.1986,11400.0
2013-02-05 10:00:00,11.33,11.33,11.31,11.31,1000.0,10.1986,10.1986,10.1806,10.1806,1000.0
2013-02-05 10:30:00,11.33,11.38,11.31,11.31,8200.0,10.1986,10.2436,10.1806,10.1806,8200.0
2013-02-05 11:00:00,11.34,11.37,11.31,11.31,5200.0,10.2076,10.2346,10.1806,10.1806,5200.0
2013-02-05 11:30:00,11.34,11.38,11.33,11.36,4400.0,10.2076,10.2436,10.1986,10.2256,4400.0
2013-02-05 12:00:00,11.36,11.4,11.35,11.37,13800.0,10.2256,10.2616,10.2166,10.2346,13800.0
2013-02-05 12:30:00,11.38,11.38,11.34,11.35,4000.0,10.2436,10.2436,10.2076,10.2166,4000.0
2013-02-05 13:00:00,11.36,11.38,11.34,11.38,7600.0,10.2256,10.2436,10.2076,10.2436,7600.0
2013-02-05 13:30:00,11.38,11.4,11.37,11.37,7800.0,10.2436,10.2616,10.2346,10.2346,7800.0
2013-02-05 14:00:00,11.41,11.41,11.37,11.38,8600.0,10.2706,10.2706,10.2346,10.2436,8600.0
2013-02-05 14:30:00,11.37,11.4,11.35,11.38,12200.0,10.2346,10.2616,10.2166,10.2436,12200.0
2013-02-05 15:00:00,11.38,11.39,11.36,11.38,27200.0,10.2436,10.2526,10.2256,10.2436,27200.0
2013-02-05 15:30:00,11.38,11.39,11.37,11.37,70800.0,10.2436,10.2526,10.2346,10.2346,70800.0
2013-02-06 09:30:00,11.31,11.42,11.31,11.38,4200.0,10.1806,10.2796,10.1806,10.2436,4200.0
2013-02-06 10:00:00,11.38,11.38,11.34,11.34,600.0,10.2436,10.2436,10.2076,10.2076,600.0
2013-02-06 10:30:00,11.36,11.39,11.31,11.38,4000.0,10.2256,10.2526,10.1806,10.2436,4000.0
2013-02-06 11:00:00,11.38,11.38,11.38,11.38,2200.0,10.2436,10.2436,10.2436,10.2436,2200.0
2013-02-06 11:30:00,11.38,11.38,11.37,11.37,600.0,10.2436,10.2436,10.2346,10.2346,600.0
2013-02-06 12:00:00,11.38,11.4,11.37,11.38,4000.0,10.2436,10.2616,10.2346,10.2436,4000.0
2013-02-06 12:30:00,11.38,11.39,11.31,11.31,4400.0,10.2436,10.2526,10.1806,10.1806,4400.0
2013-02-06 13:00:00,11.3,11.32,11.29,11.31,3200.0,10.1716,10.1896,10.1626,10.1806,3200.0
2013-02-06 13:30:00,11.31,11.35,11.3,11.35,28200.0,10.1806,10.2166,10.1716,10.2166,28200.0
2013-02-06 14:00:00,11.34,11.36,11.32,11.35,4600.0,10.2076,10.2256,10.1896,10.2166,4600.0
2013-02-06 14:30:00,11.35,11.37,11.35,11.35,5000.0,10.2166,10.2346,10.2166,10.2166,5000.0
2013-02-06 15:00:00,11.37,11.38,11.35,11.37,12000.0,10.2346,10.2436,10.2166,10.2346,12000.0
2013-02-06 15:30:00,11.38,11.43,11.37,11.38,45000.0,10.2436,10.2887,10.2346,10.2436,45000.0
2013-02-07 09:30:00,11.35,11.38,11.35,11.37,21800.0,10.2166,10.2436,10.2166,10.2346,21800.0
2013-02-07 10:00:00,11.36,11.38,11.29,11.29,7000.0,10.2256,10.2436,10.1626,10.1626,7000.0
2013-02-07 10:30:00,11.27,11.34,11.27,11.34,16800.0,10.1446,10.2076,10.1446,10.2076,16800.0
2013-02-07 11:00:00,11.32,11.37,11.32,11.35,5000.0,10.1896,10.2346,10.1896,10.2166,5000.0
2013-02-07 11:30:00,11.35,11.35,11.33,11.33,1800.0,10.2166,10.2166,10.1986,10.1986,1800.0
2013-02-07 12:00:00,11.34,11.34,11.33,11.34,1000.0,10.2076,10.2076,10.1986,10.2076,1000.0
2013-02-07 12:30:00,11.35,11.36,11.35,11.36,1600.0,10.2166,10.2256,10.2166,10.2256,1600.0
2013-02-07 13:00:00,11.35,11.35,11.34,11.34,3000.0,10.2166,10.2166,10.2076,10.2076,3000.0
2013-02-07 13:30:00,11.34,11.37,11.34,11.35,2000.0,10.2076,10.2346,10.2076,10.2166,2000.0
2013-02-07 14:00:00,11.35,11.38,11.35,11.38,4800.0,10.2166,10.2436,10.2166,10.2436,4800.0
2013-02-07 14:30:00,11.4,11.4,11.36,11.38,5800.0,10.2616,10.2616,10.2256,10.2436,5800.0
2013-02-07 15:00:00,11.37,11.38,11.33,11.33,3600.0,10.2346,10.2436,10.1986,10.1986,3600.0
2013-02-07 15:30:00,11.33,11.38,11.33,11.38,24800.0,10.1986,10.2436,10.1986,10.2436,24800.0
2013-02-08 09:30:00,11.41,11.49,11.35,11.36,7600.0,10.2706,10.3427,10.2166,10.2256,7600.0
2013-02-08 10:00:00,11.36,11.4,11.35,11.37,2600.0,10.2256,10.2616,10.2166,10.2346,2600.0
2013-02-08 10:30:00,11.35,11.41,11.35,11.4,5800.0,10.2166,10.2706,10.2166,10.2616,5800.0
2013-02-08 11:00:00,11.39,11.41,11.39,11.41,4200.0,10.2526,10.2706,10.2526,10.2706,4200.0
2013-02-08 11:30:00,11.4,11.44,11.4,11.4,2000.0,10.2616,10.2977,10.2616,10.2616,2000.0
2013-02-08 12:00:00,11.42,11.43,11.4,11.4,1600.0,10.2796,10.2887,10.2616,10.2616,1600.0
2013-02-08 12:30:00,11.4,11.41,11.4,11.4,1400.0,10.2616,10.2706,10.2616,10.2616,1400.0
2013-02-08 13:00:00,11.4,11.43,11.4,11.43,5600.0,10.2616,10.2887,10.2616,10.2887,5600.0
2013-02-08 13:30:00,11.41,11.42,11.4,11.4,3600.0,10.2706,10.2796,10.2616,10.2616,3600.0
2013-02-08 14:00:00,11.41,11.42,11.4,11.41,2400.0,10.2706,10.2796,10.2616,10.2706,2400.0
2013-02-08 14:30:00,11.4,11.43,11.39,11.39,2000.0,10.2616,10.2887,10.2526,10.2526,2000.0
2013-02-08 15:00:00,11.4,11.43,11.4,11.43,2400.0,10.2616,10.2887,10.2616,10.2887,2400.0
2013-02-08 15:30:00,11.45,11.49,11.44,11.46,16800.0,10.3067,10.3427,10.2977,10.3157,16800.0
2013-02-11 09:30:00,11.42,11.42,11.42,11.42,800.0,10.2796,10.2796,10.2796,10.2796,800.0
2013-02-11 10:00:00,11.41,11.41,11.41,11.41,600.0,10.2706,10.2706,10.2706,10.2706,600.0
2013-02-11 10:30:00,11.41,11.41,11.39,11.4,1600.0,10.2706,10.2706,10.2526,10.2616,1600.0
2013-02-11 11:00:00,11.4,11.43,11.4,11.43,2200.0,10.2616,10.2887,10.2616,10.2887,2200.0
2013-02-11 11:30:00,11.43,11.43,11.43,11.43,0.0,10.2887,10.2887,10.2887,10.2887,0.0
2013-02-11 12:00:00,11.41,11.42,11.38,11.38,3600.0,10.2706,10.2796,10.2436,10.2436,3600.0
2013-02-11 12:30:00,11.4,11.41,11.38,11.4,2200.0,10.2616,10.2706,10.2436,10.2616,2200.0
2013-02-11 13:00:00,11.4,11.44,11.4,11.42,4000.0,10.2616,10.2977,10.2616,10.2796,4000.0
2013-02-11 13:30:00,11.42,11.43,11.4,11.42,3800.0,10.2796,10.2887,10.2616,10.2796,3800.0
2013-02-11 14:00:00,11.43,11.44,11.4,11.42,4600.0,10.2887,10.2977,10.2616,10.2796,4600.0
2013-02-11 14:30:00,11.42,11.43,11.4,11.42,8600.0,10.2796,10.2887,10.2616,10.2796,8600.0
2013-02-11 15:00:00,11.43,11.46,11.41,11.43,12800.0,10.2887,10.3157,10.2706,10.2887,12800.0
2013-02-11 15:30:00,11.43,11.46,11.42,11.43,37800.0,10.2887,10.3157,10.2796,10.2887,37800.0
2013-02-12 09:30:00,11.45,11.45,11.29,11.4,2600.0,10.3067,10.3067,10.1626,10.2616,2600.0
2013-02-12 10:00:00,11.4,11.46,11.4,11.43,6600.0,10.2616,10.3157,10.2616,10.2887,6600.0
2013-02-12 10:30:00,11.43,11.47,11.42,11.42,5200.0,10.2887,10.3247,10.2796,10.2796,5200.0
2013-02-12 11:00:00,11.42,11.45,11.42,11.43,1600.0,10.2796,10.3067,10.2796,10.2887,1600.0
2013-02-12 11:30:00,11.42,11.49,11.42,11.47,12400.0,10.2796,10.3427,10.2796,10.3247,12400.0
2013-02-12 12:00:00,11.47,11.49,11.43,11.47,5600.0,10.3247,10.3427,10.2887,10.3247,5600.0
2013-02-12 12:30:00,11.45,11.47,11.45,11.46,3400.0,10.3067,10.3247,10.3067,10.3157,3400.0
2013-02-12 13:00:00,11.45,11.5,11.45,11.46,20000.0,10.3067,10.3517,10.3067,10.3157,20000.0
2013-02-12 13:30:00,11.45,11.49,11.45,11.49,5000.0,10.3067,10.3427,10.3067,10.3427,5000.0
2013-02-12 14:00:00,11.46,11.48,11.46,11.46,1800.0,10.3157,10.3337,10.3157,10.3157,1800.0
2013-02-12 14:30:00,11.46,11.47,11.45,11.45,1800.0,10.3157,10.3247,10.3067,10.3067,1800.0
2013-02-12 15:00:00,11.45,11.49,11.45,11.46,16600.0,10.3067,10.3427,10.3067,10.3157,16600.0
2013-02-12 15:30:00,11.45,11.49,11.45,11.46,46600.0,10.3067,10.3427,10.3067,10.3157,46600.0
2013-02-13 09:30:00,11.5,11.5,11.39,11.4,38800.0,10.3517,10.3517,10.2526,10.2616,38800.0
2013-02-13 10:00:00,11.4,11.43,11.4,11.4,5600.0,10.2616,10.2887,10.2616,10.2616,5600.0
2013-02-13 10:30:00,11.4,11.41,11.38,11.4,5000.0,10.2616,10.2706,10.2436,10.2616,5000.0
2013-02-13 11:00:00,11.38,11.4,11.38,11.39,1400.0,10.2436,10.2616,10.2436,10.2526,1400.0
2013-02-13 11:30:00,11.39,11.4,11.38,11.38,1200.0,10.2526,10.2616,10.2436,10.2436,1200.0
2013-02-13 12:00:00,11.39,11.42,11.39,11.4,1200.0,10.2526,10.2796,10.2526,10.2616,1200.0
2013-02-13 12:30:00,11.41,11.43,11.38,11.4,3600.0,10.2706,10.2887,10.2436,10.2616,3600.0
2013-02-13 13:00:00,11.38,11.41,11.38,11.4,6000.0,10.2436,10.2706,10.2436,10.2616,6000.0
2013-02-13 13:30:00,11.4,11.4,11.4,11.4,2800.0,10.2616,10.2616,10.2616,10.2616,2800.0
2013-02-13 14:00:00,11.4,11.42,11.4,11.4,2600.0,10.2616,10.2796,10.2616,10.2616,2600.0
2013-02-13 14:30:00,11.4,11.4,11.38,11.4,2800.0,10.2616,10.2616,10.2436,10.2616,2800.0
2013-02-13 15:00:00,11.4,11.42,11.4,11.4,6200.0,10.2616,10.2796,10.2616,10.2616,6200.0
2013-02-13 15:30:00,11.4,11.4,11.38,11.4,30400.0,10.2616,10.2616,10.2436,10.2616,30400.0
2013-02-14 09:30:00,11.34,11.44,11.34,11.4,2800.0,10.2076,10.2977,10.2076,10.2616,2800.0
2013-02-14 10:00:00,11.42,11.42,11.4,11.4,3400.0,10.2796,10.2796,10.2616,10.2616,3400.0
2013-02-14 10:30:00,11.4,11.43,11.39,11.4,4200.0,10.2616,10.2887,10.2526,10.2616,4200.0
2013-02-14 11:00:00,11.4,11.44,11.38,11.4,6200.0,10.2616,10.2977,10.2436,10.2616,6200.0
2013-02-14 11:30:00,11.4,11.42,11.38,11.4,1800.0,10.2616,10.2796,10.2436,10.2616,1800.0
2013-02-14 12:00:00,11.4,11.43,11.38,11.38,26600.0,10.2616,10.2887,10.2436,10.2436,26600.0
2013-02-14 12:30:00,11.38,11.46,11.38,11.4,56600.0,10.2436,10.3157,10.2436,10.2616,56600.0
2013-02-14 13:00:00,11.4,11.41,11.38,11.41,11000.0,10.2616,10.2706,10.2436,10.2706,11000.0
2013-02-14 13:30:00,11.4,11.42,11.39,11.41,69400.0,10.2616,10.2796,10.2526,10.2706,69400.0
2013-02-14 14:00:00,11.4,11.42,11.4,11.4,5400.0,10.2616,10.2796,10.2616,10.2616,5400.0
2013-02-14 14:30:00,11.41,11.44,11.4,11.42,22600.0,10.2706,10.2977,10.2616,10.2796,22600.0
2013-02-14 15:00:00,11.41,11.43,11.4,11.41,44600.0,10.2706,10.2887,10.2616,10.2706,44600.0
2013-02-14 15:30:00,11.4,11.43,11.39,11.39,99200.0,10.2616,10.2887,10.2526,10.2526,99200.0
2013-02-15 09:30:00,11.75,12.18,11.57,12.0,879400.0,10.5767,10.9638,10.4147,10.8017,879400.0
2013-02-15 10:00:00,12.02,12.21,12.01,12.2,179800.0,10.8197,10.9908,10.8107,10.9818,179800.0
2013-02-15 10:30:00,12.2,12.2,12.06,12.15,120000.0,10.9818,10.9818,10.8557,10.9368,120000.0
2013-02-15 11:00:00,12.15,12.19,12.1,12.13,82400.0,10.9368,10.9728,10.8917,10.9188,82400.0
2013-02-15 11:30:00,12.12,12.24,12.12,12.21,158000.0,10.9098,11.0178,10.9098,10.9908,158000.0
2013-02-15 12:00:00,12.22,12.24,12.12,12.15,91600.0,10.9998,11.0178,10.9098,10.9368,91600.0
2013-02-15 12:30:00,12.15,12.38,12.15,12.2,50000.0,10.9368,11.1438,10.9368,10.9818,50000.0
2013-02-15 13:00:00,12.19,12.24,12.12,12.13,28200.0,10.9728,11.0178,10.9098,10.9188,28200.0
2013-02-15 13:30:00,12.13,12.2,12.12,12.17,35400.0,10.9188,10.9818,10.9098,10.9548,35400.0
2013-02-15 14:00:00,12.17,12.18,12.1,12.12,61600.0,10.9548,10.9638,10.8917,10.9098,61600.0
2013-02-15 14:30:00,12.12,12.12,12.05,12.08,141200.0,10.9098,10.9098,10.8467,10.8737,141200.0
2013-02-15 15:00:00,12.08,12.13,12.08,12.1,107200.0,10.8737,10.9188,10.8737,10.8917,107200.0
2013-02-15 15:30:00,12.1,12.24,12.1,12.24,101000.0,10.8917,11.0178,10.8917,11.0178,101000.0
2013-02-19 09:30:00,12.25,12.46,12.24,12.36,60400.0,11.0268,11.2158,11.0178,11.1258,60400.0
2013-02-19 10:00:00,12.4,12.42,12.27,12.31,242600.0,11.1618,11.1798,11.0448,11.0808,242600.0
2013-02-19 10:30:00,12.31,12.31,12.24,12.26,35600.0,11.0808,11.0808,11.0178,11.0358,35600.0
2013-02-19 11:00:00,12.26,12.36,12.25,12.34,21600.0,11.0358,11.1258,11.0268,11.1078,21600.0
2013-02-19 11:30:00,12.34,12.37,12.32,12.33,24200.0,11.1078,11.1348,11.0898,11.0988,24200.0
2013-02-19 12:00:00,12.34,12.37,12.32,12.33,28400.0,11.1078,11.1348,11.0898,11.0988,28400.0
2013-02-19 12:30:00,12.33,12.35,12.31,12.33,27400.0,11.0988,11.1168,11.0808,11.0988,27400.0
2013-02-19 13:00:00,12.33,12.34,12.32,12.33,18000.0,11.0988,11.1078,11.0898,11.0988,18000.0
2013-02-19 13:30:00,12.34,12.54,12.34,12.52,12800.0,11.1078,11.2878,11.1078,11.2698,12800.0
2013-02-19 14:00:00,12.55,12.62,12.55,12.61,7200.0,11.2968,11.3598,11.2968,11.3508,7200.0
2013-02-19 14:30:00,12.62,12.65,12.6,12.61,16200.0,11.3598,11.3868,11.3418,11.3508,16200.0
2013-02-19 15:00:00,12.59,12.67,12.59,12.65,12200.0,11.3328,11.4048,11.3328,11.3868,12200.0
2013-02-19 15:30:00,12.66,12.74,12.66,12.71,111600.0,11.3958,11.4678,11.3958,11.4408,111600.0
2013-02-20 09:30:00,12.69,12.69,12.56,12.56,30400.0,11.4228,11.4228,11.3058,11.3058,30400.0
2013-02-20 10:00:00,12.55,12.62,12.49,12.57,81400.0,11.2968,11.3598,11.2428,11.3148,81400.0
2013-02-20 10:30:00,12.57,12.66,12.57,12.65,6400.0,11.3148,11.3958,11.3148,11.3868,6400.0
2013-02-20 11:00:00,12.65,12.66,12.59,12.65,11000.0,11.3868,11.3958,11.3328,11.3868,11000.0
2013-02-20 11:30:00,12.65,12.65,12.58,12.6,46600.0,11.3868,11.3868,11.3238,11.3418,46600.0
2013-02-20 12:00:00,12.58,12.62,12.56,12.56,67400.0,11.3238,11.3598,11.3058,11.3058,67400.0
2013-02-20 12:30:00,12.56,12.58,12.55,12.57,8600.0,11.3058,11.3238,11.2968,11.3148,8600.0
2013-02-20 13:00:00,12.58,12.59,12.56,12.57,42000.0,11.3238,11.3328,11.3058,11.3148,42000.0
2013-02-20 13:30:00,12.57,12.57,12.52,12.54,13800.0,11.3148,11.3148,11.2698,11.2878,13800.0
2013-02-20 14:00:00,12.52,12.56,12.51,12.53,14800.0,11.2698,11.3058,11.2608,11.2788,14800.0
2013-02-20 14:30:00,12.55,12.57,12.51,12.53,27200.0,11.2968,11.3148,11.2608,11.2788,27200.0
2013-02-20 15:00:00,12.54,12.54,12.48,12.52,23000.0,11.2878,11.2878,11.2338,11.2698,23000.0
2013-02-20 15:30:00,12.52,12.6,12.48,12.53,127200.0,11.2698,11.3418,11.2338,11.2788,127200.0
2013-02-21 09:30:00,12.43,12.49,12.4,12.49,24600.0,11.1888,11.2428,11.1618,11.2428,24600.0
2013-02-21 10:00:00,12.47,12.53,12.41,12.5,66800.0,11.2248,11.2788,11.1708,11.2518,66800.0
2013-02-21 10:30:00,12.51,12.52,12.46,12.47,29000.0,11.2608,11.2698,11.2158,11.2248,29000.0
2013-02-21 11:00:00,12.49,12.49,12.45,12.48,16800.0,11.2428,11.2428,11.2068,11.2338,16800.0
2013-02-21 11:30:00,12.48,12.5,12.47,12.49,15800.0,11.2338,11.2518,11.2248,11.2428,15800.0
2013-02-21 12:00:00,12.49,12.5,12.49,12.49,14000.0,11.2428,11.2518,11.2428,11.2428,14000.0
2013-02-21 12:30:00,12.5,12.54,12.48,12.54,21600.0,11.2518,11.2878,11.2338,11.2878,21600.0
2013-02-21 13:00:00,12.54,12.56,12.47,12.48,22200.0,11.2878,11.3058,11.2248,11.2338,22200.0
2013-02-21 13:30:00,12.48,12.5,12.48,12.5,128200.0,11.2338,11.2518,11.2338,11.2518,128200.0
2013-02-21 14:00:00,12.5,12.5,12.49,12.49,15000.0,11.2518,11.2518,11.2428,11.2428,15000.0
2013-02-21 14:30:00,12.49,12.6,12.49,12.6,30200.0,11.2428,11.3418,11.2428,11.3418,30200.0
2013-02-21 15:00:00,12.6,12.63,12.59,12.63,51000.0,11.3418,11.3688,11.3328,11.3688,51000.0
2013-02-21 15:30:00,12.63,12.63,12.52,12.52,72200.0,11.3688,11.3688,11.2698,11.2698,72200.0
2013-02-22 09:30:00,12.6,12.65,12.56,12.63,145800.0,11.3418,11.3868,11.3058,11.3688,145800.0
2013-02-22 10:00:00,12.63,12.63,12.59,12.61,15000.0,11.3688,11.3688,11.3328,11.3508,15000.0
2013-02-22 10:30:00,12.59,12.65,12.58,12.65,5200.0,11.3328,11.3868,11.3238,11.3868,5200.0
2013-02-22 11:00:00,12.63,12.63,12.6,12.6,6000.0,11.3688,11.3688,11.3418,11.3418,6000.0
2013-02-22 11:30:00,12.61,12.65,12.59,12.62,5200.0,11.3508,11.3868,11.3328,11.3598,5200.0
2013-02-22 12:00:00,12.61,12.65,12.61,12.65,5000.0,11.3508,11.3868,11.3508,11.3868,5000.0
2013-02-22 12:30:00,12.65,12.66,12.62,12.62,53800.0,11.3868,11.3958,11.3598,11.3598,53800.0
2013-02-22 13:00:00,12.65,12.65,12.61,12.61,6400.0,11.3868,11.3868,11.3508,11.3508,6400.0
2013-02-22 13:30:00,12.62,12.64,12.61,12.64,8600.0,11.3598,11.3778,11.3508,11.3778,8600.0
2013-02-22 14:00:00,12.64,12.68,12.64,12.65,3800.0,11.3778,11.4138,11.3778,11.3868,3800.0
2013-02-22 14:30:00,12.65,12.68,12.63,12.65,13000.0,11.3868,11.4138,11.3688,11.3868,13000.0
2013-02-22 15:00:00,12.65,12.67,12.63,12.65,15400.0,11.3868,11.4048,11.3688,11.3868,15400.0
2013-02-22 15:30:00,12.65,12.72,12.64,12.72,37600.0,11.3868,11.4498,11.3778,11.4498,37600.0
2013-02-25 09:30:00,12.74,12.74,12.69,12.73,12600.0,11.4678,11.4678,11.4228,11.4588,12600.0
2013-02-25 10:00:00,12.73,12.74,12.64,12.64,12800.0,11.4588,11.4678,11.3778,11.3778,12800.0
2013-02-25 10:30:00,12.64,12.67,12.63,12.64,9000.0,11.3778,11.4048,11.3688,11.3778,9000.0
2013-02-25 11:00:00,12.62,12.68,12.62,12.63,7800.0,11.3598,11.4138,11.3598,11.3688,7800.0
2013-02-25 11:30:00,12.64,12.65,12.61,12.63,25400.0,11.3778,11.3868,11.3508,11.3688,25400.0
2013-02-25 12:00:00,12.61,12.63,12.56,12.56,39400.0,11.3508,11.3688,11.3058,11.3058,39400.0
2013-02-25 12:30:00,12.56,12.64,12.56,12.63,8200.0,11.3058,11.3778,11.3058,11.3688,8200.0
2013-02-25 13:00:00,12.64,12.64,12.56,12.56,9200.0,11.3778,11.3778,11.3058,11.3058,9200.0
2013-02-25 13:30:00,12.56,12.57,12.52,12.53,35000.0,11.3058,11.3148,11.2698,11.2788,35000.0
2013-02-25 14:00:00,12.54,12.54,12.45,12.49,16400.0,11.2878,11.2878,11.2068,11.2428,16400.0
2013-02-25 14:30:00,12.49,12.5,12.44,12.49,28800.0,11.2428,11.2518,11.1978,11.2428,28800.0
2013-02-25 15:00:00,12.49,12.5,12.44,12.45,9000.0,11.2428,11.2518,11.1978,11.2068,9000.0
2013-02-25 15:30:00,12.46,12.47,12.4,12.44,144200.0,11.2158,11.2248,11.1618,11.1978,144200.0
2013-02-26 09:30:00,12.49,12.49,12.33,12.36,17600.0,11.2428,11.2428,11.0988,11.1258,17600.0
2013-02-26 10:00:00,12.36,12.43,12.3,12.32,27400.0,11.1258,11.1888,11.0718,11.0898,27400.0
2013-02-26 10:30:00,12.34,12.37,12.25,12.28,97600.0,11.1078,11.1348,11.0268,11.0538,97600.0
2013-02-26 11:00:00,12.28,12.38,12.27,12.38,18000.0,11.0538,11.1438,11.0448,11.1438,18000.0
2013-02-26 11:30:00,12.4,12.49,12.4,12.4,28600.0,11.1618,11.2428,11.1618,11.1618,28600.0
2013-02-26 12:00:00,12.38,12.53,12.38,12.49,19800.0,11.1438,11.2788,11.1438,11.2428,19800.0
2013-02-26 12:30:00,12.51,12.59,12.49,12.51,22400.0,11.2608,11.3328,11.2428,11.2608,22400.0
2013-02-26 13:00:00,12.55,12.57,12.54,12.55,21200.0,11.2968,11.3148,11.2878,11.2968,21200.0
2013-02-26 13:30:00,12.53,12.59,12.53,12.55,10000.0,11.2788,11.3328,11.2788,11.2968,10000.0
2013-02-26 14:00:00,12.57,12.58,12.54,12.56,11600.0,11.3148,11.3238,11.2878,11.3058,11600.0
2013-02-26 14:30:00,12.59,12.6,12.54,12.55,23200.0,11.3328,11.3418,11.2878,11.2968,23200.0
2013-02-26 15:00:00,12.55,12.58,12.51,12.56,19000.0,11.2968,11.3238,11.2608,11.3058,19000.0
2013-02-26 15:30:00,12.56,12.58,12.52,12.53,175400.0,11.3058,11.3238,11.2698,11.2788,175400.0
2013-02-27 09:30:00,12.53,12.53,12.38,12.46,12600.0,11.2788,11.2788,11.1438,11.2158,12600.0
2013-02-27 10:00:00,12.44,12.45,12.41,12.43,12200.0,11.1978,11.2068,11.1708,11.1888,12200.0
2013-02-27 10:30:00,12.43,12.46,12.38,12.41,14600.0,11.1888,11.2158,11.1438,11.1708,14600.0
2013-02-27 11:00:00,12.43,12.47,12.4,12.45,191800.0,11.1888,11.2248,11.1618,11.2068,191800.0
2013-02-27 11:30:00,12.47,12.52,12.42,12.52,55000.0,11.2248,11.2698,11.1798,11.2698,55000.0
2013-02-27 12:00:00,12.53,12.69,12.53,12.63,40400.0,11.2788,11.4228,11.2788,11.3688,40400.0
2013-02-27 12:30:00,12.64,12.65,12.54,12.56,41200.0,11.3778,11.3868,11.2878,11.3058,41200.0
2013-02-27 13:00:00,12.56,12.61,12.54,12.61,8800.0,11.3058,11.3508,11.2878,11.3508,8800.0
2013-02-27 13:30:00,12.61,12.65,12.58,12.63,9800.0,11.3508,11.3868,11.3238,11.3688,9800.0
2013-02-27 14:00:00,12.63,12.63,12.6,12.63,20000.0,11.3688,11.3688,11.3418,11.3688,20000.0
2013-02-27 14:30:00,12.63,12.64,12.59,12.6,28400.0,11.3688,11.3778,11.3328,11.3418,28400.0
2013-02-27 15:00:00,12.62,12.63,12.59,12.62,17400.0,11.3598,11.3688,11.3328,11.3598,17400.0
2013-02-27 15:30:00,12.63,12.63,12.52,12.54,63400.0,11.3688,11.3688,11.2698,11.2878,63400.0
2013-02-28 09:30:00,12.59,12.69,12.51,12.62,24200.0,11.3328,11.4228,11.2608,11.3598,24200.0
2013-02-28 10:00:00,12.61,12.64,12.6,12.63,9200.0,11.3508,11.3778,11.3418,11.3688,9200.0
2013-02-28 10:30:00,12.62,12.63,12.58,12.58,11000.0,11.3598,11.3688,11.3238,11.3238,11000.0
2013-02-28 11:00:00,12.58,12.63,12.54,12.63,13200.0,11.3238,11.3688,11.2878,11.3688,13200.0
2013-02-28 11:30:00,12.63,12.63,12.6,12.62,13400.0,11.3688,11.3688,11.3418,11.3598,13400.0
2013-02-28 12:00:00,12.63,12.63,12.59,12.62,11800.0,11.3688,11.3688,11.3328,11.3598,11800.0
2013-02-28 12:30:00,12.62,12.63,12.6,12.61,9600.0,11.3598,11.3688,11.3418,11.3508,9600.0
2013-02-28 13:00:00,12.62,12.63,12.56,12.59,5000.0,11.3598,11.3688,11.3058,11.3328,5000.0
2013-02-28 13:30:00,12.59,12.61,12.58,12.6,3800.0,11.3328,11.3508,11.3238,11.3418,3800.0
2013-02-28 14:00:00,12.6,12.61,12.59,12.59,2800.0,11.3418,11.3508,11.3328,11.3328,2800.0
2013-02-28 14:30:00,12.6,12.64,12.58,12.64,155200.0,11.3418,11.3778,11.3238,11.3778,155200.0
2013-02-28 15:00:00,12.62,12.64,12.62,12.63,13200.0,11.3598,11.3778,11.3598,11.3688,13200.0
2013-02-28 15:30:00,12.63,12.67,12.63,12.65,45200.0,11.3688,11.4048,11.3688,11.3868,45200.0
2013-03-01 09:30:00,12.51,12.68,12.46,12.46,29000.0,11.2608,11.4138,11.2158,11.2158,29000.0
2013-03-01 10:00:00,12.48,12.54,12.45,12.45,2000.0,11.2338,11.2878,11.2068,11.2068,2000.0
2013-03-01 10:30:00,12.45,12.58,12.45,12.56,5800.0,11.2068,11.3238,11.2068,11.3058,5800.0
2013-03-01 11:00:00,12.56,12.59,12.5,12.54,29600.0,11.3058,11.3328,11.2518,11.2878,29600.0
2013-03-01 11:30:00,12.51,12.53,12.51,12.53,400.0,11.2608,11.2788,11.2608,11.2788,400.0
2013-03-01 12:00:00,12.54,12.56,12.53,12.55,5800.0,11.2878,11.3058,11.2788,11.2968,5800.0
2013-03-01 12:30:00,12.54,12.57,12.54,12.57,1800.0,11.2878,11.3148,11.2878,11.3148,1800.0
2013-03-01 13:00:00,12.59,12.59,12.55,12.58,5000.0,11.3328,11.3328,11.2968,11.3238,5000.0
2013-03-01 13:30:00,12.58,12.59,12.56,12.59,2000.0,11.3238,11.3328,11.3058,11.3328,2000.0
2013-03-01 14:00:00,12.6,12.68,12.6,12.67,4200.0,11.3418,11.4138,11.3418,11.4048,4200.0
2013-03-01 14:30:00,12.67,12.68,12.65,12.65,1800.0,11.4048,11.4138,11.3868,11.3868,1800.0
2013-03-01 15:00:00,12.66,12.69,12.63,12.64,23800.0,11.3958,11.4228,11.3688,11.3778,23800.0
2013-03-01 15:30:00,12.65,12.72,12.64,12.68,78800.0,11.3868,11.4498,11.3778,11.4138,78800.0
2013-03-04 09:30:00,12.62,12.7,12.62,12.65,7400.0,11.3598,11.4318,11.3598,11.3868,7400.0
2013-03-04 10:00:00,12.67,12.72,12.63,12.72,13600.0,11.4048,11.4498,11.3688,11.4498,13600.0
2013-03-04 10:30:00,12.71,12.81,12.71,12.8,26600.0,11.4408,11.5308,11.4408,11.5218,26600.0
2013-03-04 11:00:00,12.8,12.88,12.79,12.87,30000.0,11.5218,11.5939,11.5128,11.5849,30000.0
2013-03-04 11:30:00,12.88,12.92,12.88,12.88,10600.0,11.5939,11.6299,11.5939,11.5939,10600.0
2013-03-04 12:00:00,12.88,12.9,12.85,12.86,19400.0,11.5939,11.6119,11.5669,11.5759,19400.0
2013-03-04 12:30:00,12.86,12.9,12.84,12.88,9400.0,11.5759,11.6119,11.5579,11.5939,9400.0
2013-03-04 13:00:00,12.88,12.92,12.85,12.89,46800.0,11.5939,11.6299,11.5669,11.6029,46800.0
2013-03-04 13:30:00,12.88,12.91,12.88,12.88,33800.0,11.5939,11.6209,11.5939,11.5939,33800.0
2013-03-04 14:00:00,12.89,12.9,12.88,12.9,4000.0,11.6029,11.6119,11.5939,11.6119,4000.0
2013-03-04 14:30:00,12.9,12.97,12.88,12.97,6800.0,11.6119,11.6749,11.5939,11.6749,6800.0
2013-03-04 15:00:00,12.96,12.96,12.9,12.9,19600.0,11.6659,11.6659,11.6119,11.6119,19600.0
2013-03-04 15:30:00,12.91,12.97,12.88,12.96,33800.0,11.6209,11.6749,11.5939,11.6659,33800.0
2013-03-05 09:30:00,12.96,13.3,12.96,13.28,83400.0,11.6659,11.9719,11.6659,11.9539,83400.0
2013-03-05 10:00:00,13.2,13.24,13.18,13.22,22600.0,11.8819,11.9179,11.8639,11.8999,22600.0
2013-03-05 10:30:00,13.22,13.29,13.22,13.28,15400.0,11.8999,11.9629,11.8999,11.9539,15400.0
2013-03-05 11:00:00,13.28,13.44,13.27,13.38,56400.0,11.9539,12.0979,11.9449,12.0439,56400.0
2013-03-05 11:30:00,13.38,13.58,13.36,13.44,220800.0,12.0439,12.224,12.0259,12.0979,220800.0
2013-03-05 12:00:00,13.44,13.44,13.38,13.42,31400.0,12.0979,12.0979,12.0439,12.0799,31400.0
2013-03-05 12:30:00,13.43,13.57,13.38,13.57,59000.0,12.0889,12.215,12.0439,12.215,59000.0
2013-03-05 13:00:00,13.56,13.68,13.55,13.65,36200.0,12.206,12.314,12.197,12.287,36200.0
2013-03-05 13:30:00,13.64,13.81,13.63,13.8,74400.0,12.278,12.431,12.269,12.422,74400.0
2013-03-05 14:00:00,13.79,13.79,13.63,13.67,54600.0,12.413,12.413,12.269,12.305,54600.0
2013-03-05 14:30:00,13.68,13.68,13.65,13.67,50600.0,12.314,12.314,12.287,12.305,50600.0
2013-03-05 15:00:00,13.67,13.68,13.59,13.66,65800.0,12.305,12.314,12.233,12.296,65800.0
2013-03-05 15:30:00,13.66,13.74,13.66,13.72,171200.0,12.296,12.368,12.296,12.35,171200.0
2013-03-06 09:30:00,13.75,13.75,13.47,13.49,109000.0,12.377,12.377,12.1249,12.1429,109000.0
2013-03-06 10:00:00,13.49,13.52,13.47,13.5,106000.0,12.1429,12.17,12.1249,12.1519,106000.0
2013-03-06 10:30:00,13.49,13.51,13.47,13.51,31200.0,12.1429,12.161,12.1249,12.161,31200.0
2013-03-06 11:00:00,13.5,13.53,13.46,13.53,17600.0,12.1519,12.179,12.1159,12.179,17600.0
2013-03-06 11:30:00,13.53,13.55,13.51,13.53,15800.0,12.179,12.197,12.161,12.179,15800.0
2013-03-06 12:00:00,13.53,13.55,13.51,13.53,17200.0,12.179,12.197,12.161,12.179,17200.0
2013-03-06 12:30:00,13.52,13.58,13.52,13.55,17400.0,12.17,12.224,12.17,12.197,17400.0
2013-03-06 13:00:00,13.53,13.55,13.5,13.51,15800.0,12.179,12.197,12.1519,12.161,15800.0
2013-03-06 13:30:00,13.51,13.52,13.49,13.5,30400.0,12.161,12.17,12.1429,12.1519,30400.0
2013-03-06 14:00:00,13.51,13.57,13.5,13.55,18200.0,12.161,12.215,12.1519,12.197,18200.0
2013-03-06 14:30:00,13.55,13.56,13.49,13.53,18400.0,12.197,12.206,12.1429,12.179,18400.0
2013-03-06 15:00:00,13.53,13.59,13.52,13.55,26600.0,12.179,12.233,12.17,12.197,26600.0
2013-03-06 15:30:00,13.55,13.58,13.52,13.57,32000.0,12.197,12.224,12.17,12.215,32000.0
2013-03-07 09:30:00,13.6,13.6,13.52,13.54,9400.0,12.242,12.242,12.17,12.188,9400.0
2013-03-07 10:00:00,13.53,13.56,13.5,13.54,15000.0,12.179,12.206,12.1519,12.188,15000.0
2013-03-07 10:30:00,13.54,13.55,13.53,13.54,4400.0,12.188,12.197,12.179,12.188,4400.0
2013-03-07 11:00:00,13.53,13.57,13.52,13.54,11800.0,12.179,12.215,12.17,12.188,11800.0
2013-03-07 11:30:00,13.55,13.56,13.54,13.55,6800.0,12.197,12.206,12.188,12.197,6800.0
2013-03-07 12:00:00,13.55,13.55,13.54,13.54,2200.0,12.197,12.197,12.188,12.188,2200.0
2013-03-07 12:30:00,13.53,13.54,13.51,13.54,6400.0,12.179,12.188,12.161,12.188,6400.0
2013-03-07 13:00:00,13.53,13.56,13.53,13.54,17000.0,12.179,12.206,12.179,12.188,17000.0
2013-03-07 13:30:00,13.54,13.55,13.52,13.52,22000.0,12.188,12.197,12.17,12.17,22000.0
2013-03-07 14:00:00,13.52,13.56,13.51,13.55,65600.0,12.17,12.206,12.161,12.197,65600.0
2013-03-07 14:30:00,13.55,13.56,13.54,13.55,11800.0,12.197,12.206,12.188,12.197,11800.0
2013-03-07 15:00:00,13.53,13.59,13.53,13.59,99400.0,12.179,12.233,12.179,12.233,99400.0
2013-03-07 15:30:00,13.59,13.63,13.59,13.63,29000.0,12.233,12.269,12.233,12.269,29000.0
2013-03-08 09:30:00,13.65,13.97,13.63,13.97,324800.0,12.287,12.575,12.269,12.575,324800.0
2013-03-08 10:00:00,13.86,13.91,13.78,13.87,141800.0,12.476,12.521,12.404,12.485,141800.0
2013-03-08 10:30:00,13.89,13.89,13.8,13.87,16600.0,12.503,12.503,12.422,12.485,16600.0
2013-03-08 11:00:00,13.85,13.9,13.81,13.9,36400.0,12.467,12.512,12.431,12.512,36400.0
2013-03-08 11:30:00,13.9,13.9,13.86,13.88,17600.0,12.512,12.512,12.476,12.494,17600.0
2013-03-08 12:00:00,13.86,13.87,13.81,13.86,3200.0,12.476,12.485,12.431,12.476,3200.0
2013-03-08 12:30:00,13.83,13.85,13.83,13.84,9800.0,12.449,12.467,12.449,12.458,9800.0
2013-03-08 13:00:00,13.84,13.88,13.84,13.88,137600.0,12.458,12.494,12.458,12.494,137600.0
2013-03-08 13:30:00,13.86,13.88,13.86,13.87,16000.0,12.476,12.494,12.476,12.485,16000.0
2013-03-08 14:00:00,13.84,13.9,13.83,13.83,89000.0,12.458,12.512,12.449,12.449,89000.0
2013-03-08 14:30:00,13.83,13.84,13.83,13.83,19600.0,12.449,12.458,12.449,12.449,19600.0
2013-03-08 15:00:00,13.83,13.84,13.61,13.83,85400.0,12.449,12.458,12.251,12.449,85400.0
2013-03-08 15:30:00,13.83,13.85,13.81,13.85,102800.0,12.449,12.467,12.431,12.467,102800.0
2013-03-11 09:30:00,13.85,13.89,13.81,13.88,22600.0,12.467,12.503,12.431,12.494,22600.0
2013-03-11 10:00:00,13.9,14.02,13.9,14.02,72400.0,12.512,12.62,12.512,12.62,72400.0
2013-03-11 10:30:00,14.0,14.04,13.97,14.03,26800.0,12.602,12.638,12.575,12.629,26800.0
2013-03-11 11:00:00,14.03,14.06,14.02,14.04,16600.0,12.629,12.656,12.62,12.638,16600.0
2013-03-11 11:30:00,14.02,14.04,13.99,14.01,81000.0,12.62,12.638,12.593,12.611,81000.0
2013-03-11 12:00:00,14.02,14.06,14.0,14.01,27200.0,12.62,12.656,12.602,12.611,27200.0
2013-03-11 12:30:00,14.0,14.03,13.97,14.01,125600.0,12.602,12.629,12.575,12.611,125600.0
2013-03-11 13:00:00,14.01,14.01,13.93,13.96,32800.0,12.611,12.611,12.539,12.566,32800.0
2013-03-11 13:30:00,13.95,14.0,13.95,13.97,20000.0,12.557,12.602,12.557,12.575,20000.0
2013-03-11 14:00:00,13.97,14.01,13.95,14.0,59000.0,12.575,12.611,12.557,12.602,59000.0
2013-03-11 14:30:00,13.99,14.02,13.96,14.0,80800.0,12.593,12.62,12.566,12.602,80800.0
2013-03-11 15:00:00,14.0,14.02,13.93,13.93,52800.0,12.602,12.62,12.539,12.539,52800.0
2013-03-11 15:30:00,13.93,13.96,13.9,13.9,75400.0,12.539,12.566,12.512,12.512,75400.0
2013-03-12 09:30:00,13.88,13.88,13.47,13.52,38800.0,12.494,12.494,12.1249,12.17,38800.0
2013-03-12 10:00:00,13.51,13.66,13.51,13.62,15800.0,12.161,12.296,12.161,12.26,15800.0
2013-03-12 10:30:00,13.63,13.74,13.63,13.74,12800.0,12.269,12.368,12.269,12.368,12800.0
2013-03-12 11:00:00,13.73,13.73,13.65,13.67,6800.0,12.359,12.359,12.287,12.305,6800.0
2013-03-12 11:30:00,13.65,13.67,13.63,13.65,3800.0,12.287,12.305,12.269,12.287,3800.0
2013-03-12 12:00:00,13.63,13.67,13.62,13.67,11400.0,12.269,12.305,12.26,12.305,11400.0
2013-03-12 12:30:00,13.65,13.66,13.65,13.65,2200.0,12.287,12.296,12.287,12.287,2200.0
2013-03-12 13:00:00,13.67,13.67,13.65,13.66,2800.0,12.305,12.305,12.287,12.296,2800.0
2013-03-12 13:30:00,13.67,13.67,13.61,13.63,11400.0,12.305,12.305,12.251,12.269,11400.0
2013-03-12 14:00:00,13.63,13.63,13.63,13.63,6200.0,12.269,12.269,12.269,12.269,6200.0
2013-03-12 14:30:00,13.63,13.73,13.63,13.7,39000.0,12.269,12.359,12.269,12.332,39000.0
2013-03-12 15:00:00,13.7,13.79,13.68,13.78,24400.0,12.332,12.413,12.314,12.404,24400.0
2013-03-12 15:30:00,13.78,13.81,13.74,13.77,90200.0,12.404,12.431,12.368,12.395,90200.0
2013-03-13 09:30:00,13.8,13.83,13.72,13.8,11400.0,12.422,12.449,12.35,12.422,11400.0
2013-03-13 10:00:00,13.81,13.81,13.74,13.76,13000.0,12.431,12.431,12.368,12.386,13000.0
2013-03-13 10:30:00,13.75,13.78,13.74,13.74,12800.0,12.377,12.404,12.368,12.368,12800.0
2013-03-13 11:00:00,13.74,13.78,13.74,13.75,17800.0,12.368,12.404,12.368,12.377,17800.0
2013-03-13 11:30:00,13.74,13.78,13.72,13.76,204400.0,12.368,12.404,12.35,12.386,204400.0
2013-03-13 12:00:00,13.76,13.85,13.75,13.85,12600.0,12.386,12.467,12.377,12.467,12600.0
2013-03-13 12:30:00,13.85,13.94,13.81,13.88,22400.0,12.467,12.548,12.431,12.494,22400.0
2013-03-13 13:00:00,13.88,13.94,13.88,13.91,13400.0,12.494,12.548,12.494,12.521,13400.0
2013-03-13 13:30:00,13.94,14.0,13.93,13.99,55000.0,12.548,12.602,12.539,12.593,55000.0
2013-03-13 14:00:00,13.97,14.0,13.9,13.9,30400.0,12.575,12.602,12.512,12.512,30400.0
2013-03-13 14:30:00,13.9,13.93,13.9,13.9,2800.0,12.512,12.539,12.512,12.512,2800.0
2013-03-13 15:00:00,13.9,13.92,13.88,13.9,18200.0,12.512,12.53,12.494,12.512,18200.0
2013-03-13 15:30:00,13.9,13.9,13.86,13.87,26200.0,12.512,12.512,12.476,12.485,26200.0
2013-03-14 09:30:00,13.91,14.13,13.8,13.95,652200.0,12.521,12.719,12.422,12.557,652200.0
2013-03-14 10:00:00,13.95,14.02,13.93,13.95,123400.0,12.557,12.62,12.539,12.557,123400.0
2013-03-14 10:30:00,13.95,13.97,13.93,13.95,57800.0,12.557,12.575,12.539,12.557,57800.0
2013-03-14 11:00:00,13.97,13.97,13.93,13.97,54800.0,12.575,12.575,12.539,12.575,54800.0
2013-03-14 11:30:00,13.97,14.03,13.97,14.02,163200.0,12.575,12.629,12.575,12.62,163200.0
2013-03-14 12:00:00,14.03,14.12,13.99,14.06,143200.0,12.629,12.71,12.593,12.656,143200.0
2013-03-14 12:30:00,14.05,14.06,14.04,14.05,71600.0,12.647,12.656,12.638,12.647,71600.0
2013-03-14 13:00:00,14.05,14.1,14.05,14.1,65000.0,12.647,12.692,12.647,12.692,65000.0
2013-03-14 13:30:00,14.1,14.22,14.09,14.22,83200.0,12.692,12.8001,12.683,12.8001,83200.0
2013-03-14 14:00:00,14.22,14.31,14.21,14.31,111000.0,12.8001,12.8811,12.7911,12.8811,111000.0
2013-03-14 14:30:00,14.31,14.42,14.26,14.4,193200.0,12.8811,12.9801,12.8361,12.9621,193200.0
2013-03-14 15:00:00,14.4,14.49,14.35,14.4,208400.0,12.9621,13.0431,12.9171,12.9621,208400.0
2013-03-14 15:30:00,14.4,14.61,14.38,14.6,450600.0,12.9621,13.1511,12.9441,13.1421,450600.0
2013-03-15 09:30:00,14.6,14.6,14.4,14.53,245200.0,13.1421,13.1421,12.9621,13.0791,245200.0
2013-03-15 10:00:00,14.53,14.56,14.45,14.49,59400.0,13.0791,13.1061,13.0071,13.0431,59400.0
2013-03-15 10:30:00,14.47,14.48,14.4,14.41,62600.0,13.0251,13.0341,12.9621,12.9711,62600.0
2013-03-15 11:00:00,14.4,14.47,14.4,14.45,68800.0,12.9621,13.0251,12.9621,13.0071,68800.0
2013-03-15 11:30:00,14.46,14.46,14.4,14.4,86000.0,13.0161,13.0161,12.9621,12.9621,86000.0
2013-03-15 12:00:00,14.4,14.45,14.4,14.4,37000.0,12.9621,13.0071,12.9621,12.9621,37000.0
2013-03-15 12:30:00,14.4,14.44,14.4,14.42,28000.0,12.9621,12.9981,12.9621,12.9801,28000.0
2013-03-15 13:00:00,14.41,14.44,14.4,14.42,34200.0,12.9711,12.9981,12.9621,12.9801,34200.0
2013-03-15 13:30:00,14.4,14.43,14.4,14.4,27200.0,12.9621,12.9891,12.9621,12.9621,27200.0
2013-03-15 14:00:00,14.41,14.42,14.36,14.37,59400.0,12.9711,12.9801,12.9261,12.9351,59400.0
2013-03-15 14:30:00,14.37,14.38,14.33,14.34,78400.0,12.9351,12.9441,12.8991,12.9081,78400.0
2013-03-15 15:00:00,14.35,14.35,14.3,14.31,27200.0,12.9171,12.9171,12.8721,12.8811,27200.0
2013-03-15 15:30:00,14.3,14.4,14.24,14.38,215000.0,12.8721,12.9621,12.8181,12.9441,215000.0
2013-03-18 09:30:00,14.16,14.36,14.16,14.29,28400.0,12.746,12.9261,12.746,12.8631,28400.0
2013-03-18 10:00:00,14.28,14.31,14.2,14.23,27800.0,12.8541,12.8811,12.7821,12.8091,27800.0
2013-03-18 10:30:00,14.22,14.23,14.2,14.22,15800.0,12.8001,12.8091,12.7821,12.8001,15800.0
2013-03-18 11:00:00,14.2,14.27,14.2,14.24,29600.0,12.7821,12.8451,12.7821,12.8181,29600.0
2013-03-18 11:30:00,14.25,14.33,14.24,14.31,32000.0,12.8271,12.8991,12.8181,12.8811,32000.0
2013-03-18 12:00:00,14.31,14.38,14.31,14.35,9000.0,12.8811,12.9441,12.8811,12.9171,9000.0
2013-03-18 12:30:00,14.34,14.37,14.33,14.34,4800.0,12.9081,12.9351,12.8991,12.9081,4800.0
2013-03-18 13:00:00,14.33,14.34,14.31,14.33,8000.0,12.8991,12.9081,12.8811,12.8991,8000.0
2013-03-18 13:30:00,14.32,14.37,14.31,14.34,13800.0,12.8901,12.9351,12.8811,12.9081,13800.0
2013-03-18 14:00:00,14.35,14.42,14.35,14.42,11000.0,12.9171,12.9801,12.9171,12.9801,11000.0
2013-03-18 14:30:00,14.43,14.43,14.37,14.39,14400.0,12.9891,12.9891,12.9351,12.9531,14400.0
2013-03-18 15:00:00,14.38,14.42,14.38,14.42,28600.0,12.9441,12.9801,12.9441,12.9801,28600.0
2013-03-18 15:30:00,14.41,14.51,14.34,14.5,133400.0,12.9711,13.0611,12.9081,13.0521,133400.0
2013-03-19 09:30:00,14.48,14.64,14.4,14.5,23000.0,13.0341,13.1781,12.9621,13.0521,23000.0
2013-03-19 10:00:00,14.48,14.53,14.43,14.44,28000.0,13.0341,13.0791,12.9891,12.9981,28000.0
2013-03-19 10:30:00,14.44,14.48,14.36,14.37,33000.0,12.9981,13.0341,12.9261,12.9351,33000.0
2013-03-19 11:00:00,14.37,14.4,14.34,14.38,13800.0,12.9351,12.9621,12.9081,12.9441,13800.0
2013-03-19 11:30:00,14.39,14.42,14.27,14.27,25600.0,12.9531,12.9801,12.8451,12.8451,25600.0
2013-03-19 12:00:00,14.27,14.3,14.22,14.25,36800.0,12.8451,12.8721,12.8001,12.8271,36800.0
2013-03-19 12:30:00,14.24,14.24,14.16,14.22,26200.0,12.8181,12.8181,12.746,12.8001,26200.0
2013-03-19 13:00:00,14.21,14.24,14.18,14.22,31600.0,12.7911,12.8181,12.764,12.8001,31600.0
2013-03-19 13:30:00,14.23,14.29,14.21,14.28,20000.0,12.8091,12.8631,12.7911,12.8541,20000.0
2013-03-19 14:00:00,14.27,14.31,14.24,14.29,18000.0,12.8451,12.8811,12.8181,12.8631,18000.0
2013-03-19 14:30:00,14.28,14.29,14.22,14.24,36200.0,12.8541,12.8631,12.8001,12.8181,36200.0
2013-03-19 15:00:00,14.23,14.29,14.22,14.26,92600.0,12.8091,12.8631,12.8001,12.8361,92600.0
2013-03-19 15:30:00,14.24,14.38,14.21,14.31,143600.0,12.8181,12.9441,12.7911,12.8811,143600.0
2013-03-20 09:30:00,14.37,14.62,14.35,14.51,16600.0,12.9351,13.1601,12.9171,13.0611,16600.0
2013-03-20 10:00:00,14.53,14.59,14.47,14.59,22600.0,13.0791,13.1331,13.0251,13.1331,22600.0
2013-03-20 10:30:00,14.56,14.57,14.51,14.56,10400.0,13.1061,13.1151,13.0611,13.1061,10400.0
2013-03-20 11:00:00,14.57,14.66,14.56,14.64,18000.0,13.1151,13.1961,13.1061,13.1781,18000.0
2013-03-20 11:30:00,14.65,14.65,14.59,14.64,61800.0,13.1871,13.1871,13.1331,13.1781,61800.0
2013-03-20 12:00:00,14.61,14.65,14.6,14.61,26000.0,13.1511,13.1871,13.1421,13.1511,26000.0
2013-03-20 12:30:00,14.62,14.65,14.54,14.62,51800.0,13.1601,13.1871,13.0881,13.1601,51800.0
2013-03-20 13:00:00,14.61,14.61,14.58,14.6,22200.0,13.1511,13.1511,13.1241,13.1421,22200.0
2013-03-20 13:30:00,14.58,14.6,14.46,14.47,42600.0,13.1241,13.1421,13.0161,13.0251,42600.0
2013-03-20 14:00:00,14.47,14.54,14.45,14.45,42600.0,13.0251,13.0881,13.0071,13.0071,42600.0
2013-03-20 14:30:00,14.45,14.49,14.4,14.45,24600.0,13.0071,13.0431,12.9621,13.0071,24600.0
2013-03-20 15:00:00,14.45,14.47,14.43,14.45,9600.0,13.0071,13.0251,12.9891,13.0071,9600.0
2013-03-20 15:30:00,14.44,14.52,14.43,14.49,99200.0,12.9981,13.0701,12.9891,13.0431,99200.0
2013-03-21 09:30:00,14.39,14.71,14.39,14.45,9600.0,12.9531,13.2411,12.9531,13.0071,9600.0
2013-03-21 10:00:00,14.45,14.47,14.33,14.38,17600.0,13.0071,13.0251,12.8991,12.9441,17600.0
2013-03-21 10:30:00,14.39,14.49,14.38,14.48,30600.0,12.9531,13.0431,12.9441,13.0341,30600.0
2013-03-21 11:00:00,14.46,14.51,14.45,14.51,19600.0,13.0161,13.0611,13.0071,13.0611,19600.0
2013-03-21 11:30:00,14.52,14.52,14.46,14.49,23800.0,13.0701,13.0701,13.0161,13.0431,23800.0
2013-03-21 12:00:00,14.48,14.57,14.48,14.55,22400.0,13.0341,13.1151,13.0341,13.0971,22400.0
2013-03-21 12:30:00,14.56,14.61,14.52,14.6,15200.0,13.1061,13.1511,13.0701,13.1421,15200.0
2013-03-21 13:00:00,14.61,14.62,14.53,14.54,22400.0,13.1511,13.1601,13.0791,13.0881,22400.0
2013-03-21 13:30:00,14.57,14.59,14.53,14.57,7000.0,13.1151,13.1331,13.0791,13.1151,7000.0
2013-03-21 14:00:00,14.56,14.56,14.52,14.56,16000.0,13.1061,13.1061,13.0701,13.1061,16000.0
2013-03-21 14:30:00,14.58,14.68,14.56,14.66,90600.0,13.1241,13.2141,13.1061,13.1961,90600.0
2013-03-21 15:00:00,14.65,14.65,14.53,14.6,30000.0,13.1871,13.1871,13.0791,13.1421,30000.0
2013-03-21 15:30:00,14.59,14.6,14.53,14.54,77800.0,13.1331,13.1421,13.0791,13.0881,77800.0
2013-03-22 09:30:00,14.55,14.61,14.53,14.58,7400.0,13.0971,13.1511,13.0791,13.1241,7400.0
2013-03-22 10:00:00,14.57,14.61,14.55,14.6,12800.0,13.1151,13.1511,13.0971,13.1421,12800.0
2013-03-22 10:30:00,14.6,14.67,14.56,14.64,21400.0,13.1421,13.2051,13.1061,13.1781,21400.0
2013-03-22 11:00:00,14.65,14.65,14.47,14.5,33800.0,13.1871,13.1871,13.0251,13.0521,33800.0
2013-03-22 11:30:00,14.5,14.51,14.47,14.49,7800.0,13.0521,13.0611,13.0251,13.0431,7800.0
2013-03-22 12:00:00,14.5,14.59,14.5,14.59,11200.0,13.0521,13.1331,13.0521,13.1331,11200.0
2013-03-22 12:30:00,14.57,14.63,14.56,14.63,13400.0,13.1151,13.1691,13.1061,13.1691,13400.0
2013-03-22 13:00:00,14.62,14.68,14.62,14.68,10200.0,13.1601,13.2141,13.1601,13.2141,10200.0
2013-03-22 13:30:00,14.67,14.7,14.62,14.63,11600.0,13.2051,13.2321,13.1601,13.1691,11600.0
2013-03-22 14:00:00,14.63,14.67,14.63,14.65,14800.0,13.1691,13.2051,13.1691,13.1871,14800.0
2013-03-22 14:30:00,14.64,14.74,14.64,14.74,25000.0,13.1781,13.2681,13.1781,13.2681,25000.0
2013-03-22 15:00:00,14.73,14.74,14.65,14.67,65200.0,13.2591,13.2681,13.1871,13.2051,65200.0
2013-03-22 15:30:00,14.67,14.83,14.67,14.82,160400.0,13.2051,13.3491,13.2051,13.3401,160400.0
2013-03-25 09:30:00,14.83,14.83,14.65,14.69,15200.0,13.3491,13.3491,13.1871,13.2231,15200.0
2013-03-25 10:00:00,14.69,14.84,14.63,14.65,40000.0,13.2231,13.3581,13.1691,13.1871,40000.0
2013-03-25 10:30:00,14.65,14.72,14.65,14.68,36000.0,13.1871,13.2501,13.1871,13.2141,36000.0
2013-03-25 11:00:00,14.66,14.7,14.65,14.67,20000.0,13.1961,13.2321,13.1871,13.2051,20000.0
2013-03-25 11:30:00,14.66,14.7,14.66,14.7,16800.0,13.1961,13.2321,13.1961,13.2321,16800.0
2013-03-25 12:00:00,14.7,14.77,14.69,14.71,26800.0,13.2321,13.2951,13.2231,13.2411,26800.0
2013-03-25 12:30:00,14.67,14.7,14.65,14.65,18400.0,13.2051,13.2321,13.1871,13.1871,18400.0
2013-03-25 13:00:00,14.65,14.65,14.58,14.6,17800.0,13.1871,13.1871,13.1241,13.1421,17800.0
2013-03-25 13:30:00,14.59,14.7,14.58,14.7,7800.0,13.1331,13.2321,13.1241,13.2321,7800.0
2013-03-25 14:00:00,14.71,14.72,14.63,14.65,16200.0,13.2411,13.2501,13.1691,13.1871,16200.0
2013-03-25 14:30:00,14.65,14.7,14.63,14.64,58000.0,13.1871,13.2321,13.1691,13.1781,58000.0
2013-03-25 15:00:00,14.65,14.67,14.58,14.58,19800.0,13.1871,13.2051,13.1241,13.1241,19800.0
2013-03-25 15:30:00,14.58,14.64,14.58,14.61,81400.0,13.1241,13.1781,13.1241,13.1511,81400.0
2013-03-26 09:30:00,14.7,14.73,14.56,14.69,11200.0,13.2321,13.2591,13.1061,13.2231,11200.0
2013-03-26 10:00:00,14.66,14.72,14.65,14.67,5200.0,13.1961,13.2501,13.1871,13.2051,5200.0
2013-03-26 10:30:00,14.68,14.69,14.59,14.6,9600.0,13.2141,13.2231,13.1331,13.1421,9600.0
2013-03-26 11:00:00,14.6,14.7,14.58,14.69,35000.0,13.1421,13.2321,13.1241,13.2231,35000.0
2013-03-26 11:30:00,14.69,14.74,14.69,14.73,8800.0,13.2231,13.2681,13.2231,13.2591,8800.0
2013-03-26 12:00:00,14.72,14.73,14.66,14.7,11800.0,13.2501,13.2591,13.1961,13.2321,11800.0
2013-03-26 12:30:00,14.7,14.71,14.65,14.66,6000.0,13.2321,13.2411,13.1871,13.1961,6000.0
2013-03-26 13:00:00,14.68,14.77,14.65,14.76,68800.0,13.2141,13.2951,13.1871,13.2861,68800.0
2013-03-26 13:30:00,14.75,14.79,14.74,14.77,9600.0,13.2771,13.3131,13.2681,13.2951,9600.0
2013-03-26 14:00:00,14.78,14.8,14.74,14.78,50800.0,13.3041,13.3221,13.2681,13.3041,50800.0
2013-03-26 14:30:00,14.77,14.77,14.72,14.75,23000.0,13.2951,13.2951,13.2501,13.2771,23000.0
2013-03-26 15:00:00,14.74,14.77,14.74,14.77,11200.0,13.2681,13.2951,13.2681,13.2951,11200.0
2013-03-26 15:30:00,14.77,14.84,14.77,14.8,91200.0,13.2951,13.3581,13.2951,13.3221,91200.0
2013-03-27 09:30:00,14.72,14.81,14.67,14.73,22200.0,13.2501,13.3311,13.2051,13.2591,22200.0
2013-03-27 10:00:00,14.76,14.76,14.72,14.74,3000.0,13.2861,13.2861,13.2501,13.2681,3000.0
2013-03-27 10:30:00,14.76,14.78,14.75,14.78,1200.0,13.2861,13.3041,13.2771,13.3041,1200.0
2013-03-27 11:00:00,14.81,15.1,14.8,15.05,164000.0,13.3311,13.5922,13.3221,13.5472,164000.0
2013-03-27 11:30:00,15.01,15.03,14.97,14.98,54400.0,13.5112,13.5292,13.4752,13.4842,54400.0
2013-03-27 12:00:00,14.99,15.06,14.99,15.02,10200.0,13.4932,13.5562,13.4932,13.5202,10200.0
2013-03-27 12:30:00,15.04,15.05,14.93,14.96,36800.0,13.5382,13.5472,13.4392,13.4662,36800.0
2013-03-27 13:00:00,14.97,15.02,14.96,14.99,19400.0,13.4752,13.5202,13.4662,13.4932,19400.0
2013-03-27 13:30:00,14.97,15.03,14.97,15.01,11400.0,13.4752,13.5292,13.4752,13.5112,11400.0
2013-03-27 14:00:00,15.02,15.03,14.99,15.01,37800.0,13.5202,13.5292,13.4932,13.5112,37800.0
2013-03-27 14:30:00,15.01,15.03,14.98,15.0,45600.0,13.5112,13.5292,13.4842,13.5022,45600.0
2013-03-27 15:00:00,14.99,15.04,14.97,15.03,36200.0,13.4932,13.5382,13.4752,13.5292,36200.0
2013-03-27 15:30:00,15.03,15.04,14.97,14.99,70200.0,13.5292,13.5382,13.4752,13.4932,70200.0
2013-03-28 09:30:00,15.06,15.12,15.01,15.12,30200.0,13.5562,13.6102,13.5112,13.6102,30200.0
2013-03-28 10:00:00,15.12,15.12,14.94,14.94,63800.0,13.6102,13.6102,13.4482,13.4482,63800.0
2013-03-28 10:30:00,14.93,15.04,14.93,15.02,29600.0,13.4392,13.5382,13.4392,13.5202,29600.0
2013-03-28 11:00:00,15.01,15.01,14.93,14.96,29200.0,13.5112,13.5112,13.4392,13.4662,29200.0
2013-03-28 11:30:00,14.95,14.99,14.95,14.96,21800.0,13.4572,13.4932,13.4572,13.4662,21800.0
2013-03-28 12:00:00,14.97,14.99,14.9,14.9,23400.0,13.4752,13.4932,13.4122,13.4122,23400.0
2013-03-28 12:30:00,14.89,14.97,14.88,14.95,27800.0,13.4032,13.4752,13.3941,13.4572,27800.0
2013-03-28 13:00:00,14.95,14.95,14.92,14.95,6600.0,13.4572,13.4572,13.4302,13.4572,6600.0
2013-03-28 13:30:00,14.95,14.95,14.91,14.95,13000.0,13.4572,13.4572,13.4212,13.4572,13000.0
2013-03-28 14:00:00,14.95,15.04,14.95,15.03,25400.0,13.4572,13.5382,13.4572,13.5292,25400.0
2013-03-28 14:30:00,15.01,15.1,15.01,15.09,13200.0,13.5112,13.5922,13.5112,13.5832,13200.0
2013-03-28 15:00:00,15.1,15.1,15.03,15.04,14200.0,13.5922,13.5922,13.5292,13.5382,14200.0
2013-03-28 15:30:00,15.04,15.05,14.98,14.99,60800.0,13.5382,13.5472,13.4842,13.4932,60800.0
2013-04-01 09:30:00,14.97,15.05,14.9,14.9,34800.0,13.4752,13.5472,13.4122,13.4122,34800.0
2013-04-01 10:00:00,14.89,14.93,14.82,14.9,80600.0,13.4032,13.4392,13.3401,13.4122,80600.0
2013-04-01 10:30:00,14.89,14.9,14.61,14.63,161800.0,13.4032,13.4122,13.1511,13.1691,161800.0
2013-04-01 11:00:00,14.63,14.75,14.6,14.65,57400.0,13.1691,13.2771,13.1421,13.1871,57400.0
2013-04-01 11:30:00,14.65,14.68,14.62,14.64,24800.0,13.1871,13.2141,13.1601,13.1781,24800.0
2013-04-01 12:00:00,14.64,14.67,14.63,14.63,25600.0,13.1781,13.2051,13.1691,13.1691,25600.0
2013-04-01 12:30:00,14.62,14.65,14.6,14.65,14000.0,13.1601,13.1871,13.1421,13.1871,14000.0
2013-04-01 13:00:00,14.66,14.7,14.65,14.67,26400.0,13.1961,13.2321,13.1871,13.2051,26400.0
2013-04-01 13:30:00,14.68,14.72,14.65,14.67,14000.0,13.2141,13.2501,13.1871,13.2051,14000.0
2013-04-01 14:00:00,14.68,14.71,14.65,14.68,12600.0,13.2141,13.2411,13.1871,13.2141,12600.0
2013-04-01 14:30:00,14.66,14.69,14.65,14.67,37600.0,13.1961,13.2231,13.1871,13.2051,37600.0
2013-04-01 15:00:00,14.67,14.68,14.65,14.67,49400.0,13.2051,13.2141,13.1871,13.2051,49400.0
2013-04-01 15:30:00,14.67,14.79,14.64,14.77,97200.0,13.2051,13.3131,13.1781,13.2951,97200.0
2013-04-02 09:30:00,14.83,14.83,14.71,14.77,35800.0,13.3491,13.3491,13.2411,13.2951,35800.0
2013-04-02 10:00:00,14.78,14.83,14.72,14.72,30400.0,13.3041,13.3491,13.2501,13.2501,30400.0
2013-04-02 10:30:00,14.72,14.78,14.68,14.74,34400.0,13.2501,13.3041,13.2141,13.2681,34400.0
2013-04-02 11:00:00,14.74,14.76,14.67,14.68,11400.0,13.2681,13.2861,13.2051,13.2141,11400.0
2013-04-02 11:30:00,14.69,14.72,14.65,14.67,35000.0,13.2231,13.2501,13.1871,13.2051,35000.0
2013-04-02 12:00:00,14.67,14.7,14.65,14.7,5400.0,13.2051,13.2321,13.1871,13.2321,5400.0
2013-04-02 12:30:00,14.7,14.71,14.67,14.67,6200.0,13.2321,13.2411,13.2051,13.2051,6200.0
2013-04-02 13:00:00,14.68,14.69,14.65,14.68,12400.0,13.2141,13.2231,13.1871,13.2141,12400.0
2013-04-02 13:30:00,14.68,14.7,14.66,14.68,13000.0,13.2141,13.2321,13.1961,13.2141,13000.0
2013-04-02 14:00:00,14.7,14.71,14.63,14.65,20400.0,13.2321,13.2411,13.1691,13.1871,20400.0
2013-04-02 14:30:00,14.65,14.65,14.55,14.59,56400.0,13.1871,13.1871,13.0971,13.1331,56400.0
2013-04-02 15:00:00,14.59,14.6,14.52,14.53,54800.0,13.1331,13.1421,13.0701,13.0791,54800.0
2013-04-02 15:30:00,14.54,14.59,14.47,14.52,96000.0,13.0881,13.1331,13.0251,13.0701,96000.0
2013-04-03 09:30:00,14.56,14.56,14.4,14.51,9400.0,13.1061,13.1061,12.9621,13.0611,9400.0
2013-04-03 10:00:00,14.51,14.51,14.36,14.42,22800.0,13.0611,13.0611,12.9261,12.9801,22800.0
2013-04-03 10:30:00,14.4,14.43,14.35,14.41,12800.0,12.9621,12.9891,12.9171,12.9711,12800.0
2013-04-03 11:00:00,14.38,14.41,14.3,14.31,16000.0,12.9441,12.9711,12.8721,12.8811,16000.0
2013-04-03 11:30:00,14.31,14.36,14.3,14.35,19200.0,12.8811,12.9261,12.8721,12.9171,19200.0
2013-04-03 12:00:00,14.35,14.36,14.31,14.33,20200.0,12.9171,12.9261,12.8811,12.8991,20200.0
2013-04-03 12:30:00,14.34,14.4,14.33,14.34,67200.0,12.9081,12.9621,12.8991,12.9081,67200.0
2013-04-03 13:00:00,14.34,14.38,14.33,14.37,9600.0,12.9081,12.9441,12.8991,12.9351,9600.0
2013-04-03 13:30:00,14.38,14.38,14.06,14.13,107200.0,12.9441,12.9441,12.656,12.719,107200.0
2013-04-03 14:00:00,14.16,14.2,14.13,14.19,30800.0,12.746,12.7821,12.719,12.773,30800.0
2013-04-03 14:30:00,14.18,14.22,14.18,14.19,15600.0,12.764,12.8001,12.764,12.773,15600.0
2013-04-03 15:00:00,14.21,14.21,14.18,14.21,19400.0,12.7911,12.7911,12.764,12.7911,19400.0
2013-04-03 15:30:00,14.2,14.31,14.17,14.28,123800.0,12.7821,12.8811,12.755,12.8541,123800.0
2013-04-04 09:30:00,14.25,14.28,14.2,14.22,17800.0,12.8271,12.8541,12.7821,12.8001,17800.0
2013-04-04 10:00:00,14.22,14.25,14.12,14.18,52600.0,12.8001,12.8271,12.71,12.764,52600.0
2013-04-04 10:30:00,14.19,14.28,14.19,14.26,6800.0,12.773,12.8541,12.773,12.8361,6800.0
2013-04-04 11:00:00,14.28,14.34,14.28,14.31,6800.0,12.8541,12.9081,12.8541,12.8811,6800.0
2013-04-04 11:30:00,14.31,14.33,14.31,14.32,3800.0,12.8811,12.8991,12.8811,12.8901,3800.0
2013-04-04 12:00:00,14.31,14.33,14.28,14.32,5600.0,12.8811,12.8991,12.8541,12.8901,5600.0
2013-04-04 12:30:00,14.32,14.37,14.31,14.33,9000.0,12.8901,12.9351,12.8811,12.8991,9000.0
2013-04-04 13:00:00,14.34,14.36,14.33,14.33,3600.0,12.9081,12.9261,12.8991,12.8991,3600.0
2013-04-04 13:30:00,14.33,14.37,14.32,14.34,11000.0,12.8991,12.9351,12.8901,12.9081,11000.0
2013-04-04 14:00:00,14.33,14.37,14.33,14.36,7800.0,12.8991,12.9351,12.8991,12.9261,7800.0
2013-04-04 14:30:00,14.34,14.35,14.31,14.32,5000.0,12.9081,12.9171,12.8811,12.8901,5000.0
2013-04-04 15:00:00,14.31,14.37,14.31,14.37,5800.0,12.8811,12.9351,12.8811,12.9351,5800.0
2013-04-04 15:30:00,14.36,14.44,14.36,14.4,29600.0,12.9261,12.9981,12.9261,12.9621,29600.0
2013-04-05 09:30:00,14.15,14.22,14.07,14.1,20400.0,12.737,12.8001,12.665,12.692,20400.0
2013-04-05 10:00:00,14.09,14.24,14.09,14.24,11200.0,12.683,12.8181,12.683,12.8181,11200.0
2013-04-05 10:30:00,14.24,14.29,14.21,14.28,16400.0,12.8181,12.8631,12.7911,12.8541,16400.0
2013-04-05 11:00:00,14.3,14.31,14.29,14.31,4800.0,12.8721,12.8811,12.8631,12.8811,4800.0
2013-04-05 11:30:00,14.31,14.31,14.29,14.3,13200.0,12.8811,12.8811,12.8631,12.8721,13200.0
2013-04-05 12:00:00,14.29,14.3,14.25,14.27,6600.0,12.8631,12.8721,12.8271,12.8451,6600.0
2013-04-05 12:30:00,14.24,14.29,14.22,14.24,59600.0,12.8181,12.8631,12.8001,12.8181,59600.0
2013-04-05 13:00:00,14.24,14.3,14.22,14.3,8800.0,12.8181,12.8721,12.8001,12.8721,8800.0
2013-04-05 13:30:00,14.3,14.31,14.28,14.29,8000.0,12.8721,12.8811,12.8541,12.8631,8000.0
2013-04-05 14:00:00,14.29,14.29,14.26,14.28,9600.0,12.8631,12.8631,12.8361,12.8541,9600.0
2013-04-05 14:30:00,14.27,14.3,14.26,14.3,11400.0,12.8451,12.8721,12.8361,12.8721,11400.0
2013-04-05 15:00:00,14.29,14.31,14.26,14.29,21600.0,12.8631,12.8811,12.8361,12.8631,21600.0
2013-04-05 15:30:00,14.29,14.32,14.28,14.31,45400.0,12.8631,12.8901,12.8541,12.8811,45400.0
2013-04-08 09:30:00,14.31,14.36,14.15,14.16,8200.0,12.8811,12.9261,12.737,12.746,8200.0
2013-04-08 10:00:00,14.15,14.21,14.15,14.2,6600.0,12.737,12.7911,12.737,12.7821,6600.0
2013-04-08 10:30:00,14.19,14.22,14.15,14.18,7800.0,12.773,12.8001,12.737,12.764,7800.0
2013-04-08 11:00:00,14.15,14.17,14.12,14.15,7000.0,12.737,12.755,12.71,12.737,7000.0
2013-04-08 11:30:00,14.15,14.2,14.13,14.19,4400.0,12.737,12.7821,12.719,12.773,4400.0
2013-04-08 12:00:00,14.2,14.24,14.2,14.24,4000.0,12.7821,12.8181,12.7821,12.8181,4000.0
2013-04-08 12:30:00,14.25,14.26,14.22,14.24,16600.0,12.8271,12.8361,12.8001,12.8181,16600.0
2013-04-08 13:00:00,14.24,14.27,14.24,14.24,4000.0,12.8181,12.8451,12.8181,12.8181,4000.0
2013-04-08 13:30:00,14.24,14.28,14.24,14.28,4000.0,12.8181,12.8541,12.8181,12.8541,4000.0
2013-04-08 14:00:00,14.28,14.29,14.25,14.25,12200.0,12.8541,12.8631,12.8271,12.8271,12200.0
2013-04-08 14:30:00,14.26,14.27,14.25,14.27,7000.0,12.8361,12.8451,12.8271,12.8451,7000.0
2013-04-08 15:00:00,14.26,14.3,14.25,14.3,9400.0,12.8361,12.8721,12.8271,12.8721,9400.0
2013-04-08 15:30:00,14.29,14.38,14.29,14.37,64400.0,12.8631,12.9441,12.8631,12.9351,64400.0
2013-04-09 09:30:00,14.44,14.44,14.2,14.21,208000.0,12.9981,12.9981,12.7821,12.7911,208000.0
2013-04-09 10:00:00,14.22,14.38,14.22,14.38,10200.0,12.8001,12.9441,12.8001,12.9441,10200.0
2013-04-09 10:30:00,14.39,14.39,14.26,14.26,5600.0,12.9531,12.9531,12.8361,12.8361,5600.0
2013-04-09 11:00:00,14.25,14.31,14.23,14.27,15200.0,12.8271,12.8811,12.8091,12.8451,15200.0
2013-04-09 11:30:00,14.27,14.29,14.25,14.27,3400.0,12.8451,12.8631,12.8271,12.8451,3400.0
2013-04-09 12:00:00,14.26,14.27,14.21,14.21,14000.0,12.8361,12.8451,12.7911,12.7911,14000.0
2013-04-09 12:30:00,14.24,14.26,14.24,14.24,5000.0,12.8181,12.8361,12.8181,12.8181,5000.0
2013-04-09 13:00:00,14.23,14.26,14.23,14.24,8600.0,12.8091,12.8361,12.8091,12.8181,8600.0
2013-04-09 13:30:00,14.27,14.27,14.22,14.22,24200.0,12.8451,12.8451,12.8001,12.8001,24200.0
2013-04-09 14:00:00,14.22,14.24,14.21,14.24,8800.0,12.8001,12.8181,12.7911,12.8181,8800.0
2013-04-09 14:30:00,14.23,14.28,14.22,14.27,13200.0,12.8091,12.8541,12.8001,12.8451,13200.0
2013-04-09 15:00:00,14.27,14.34,14.25,14.32,20400.0,12.8451,12.9081,12.8271,12.8901,20400.0
2013-04-09 15:30:00,14.32,14.32,14.21,14.21,31600.0,12.8901,12.8901,12.7911,12.7911,31600.0
2013-04-10 09:30:00,14.22,14.35,14.22,14.31,7400.0,12.8001,12.9171,12.8001,12.8811,7400.0
2013-04-10 10:00:00,14.31,14.38,14.29,14.29,17000.0,12.8811,12.9441,12.8631,12.8631,17000.0
2013-04-10 10:30:00,14.32,14.45,14.31,14.42,15800.0,12.8901,13.0071,12.8811,12.9801,15800.0
2013-04-10 11:00:00,14.44,14.54,14.44,14.52,22400.0,12.9981,13.0881,12.9981,13.0701,22400.0
2013-04-10 11:30:00,14.54,14.6,14.52,14.58,15200.0,13.0881,13.1421,13.0701,13.1241,15200.0
2013-04-10 12:00:00,14.56,14.59,14.52,14.52,5800.0,13.1061,13.1331,13.0701,13.0701,5800.0
2013-04-10 12:30:00,14.53,14.54,14.49,14.54,16400.0,13.0791,13.0881,13.0431,13.0881,16400.0
2013-04-10 13:00:00,14.56,14.59,14.54,14.58,5400.0,13.1061,13.1331,13.0881,13.1241,5400.0
2013-04-10 13:30:00,14.58,14.62,14.56,14.61,13800.0,13.1241,13.1601,13.1061,13.1511,13800.0
2013-04-10 14:00:00,14.62,14.65,14.59,14.62,13000.0,13.1601,13.1871,13.1331,13.1601,13000.0
2013-04-10 14:30:00,14.61,14.63,14.6,14.6,22800.0,13.1511,13.1691,13.1421,13.1421,22800.0
2013-04-10 15:00:00,14.6,14.62,14.52,14.53,30200.0,13.1421,13.1601,13.0701,13.0791,30200.0
2013-04-10 15:30:00,14.52,14.61,14.52,14.55,53000.0,13.0701,13.1511,13.0701,13.0971,53000.0
2013-04-11 09:30:00,14.52,14.56,14.38,14.47,5200.0,13.0701,13.1061,12.9441,13.0251,5200.0
2013-04-11 10:00:00,14.49,14.56,14.49,14.56,3600.0,13.0431,13.1061,13.0431,13.1061,3600.0
2013-04-11 10:30:00,14.53,14.61,14.5,14.6,10800.0,13.0791,13.1511,13.0521,13.1421,10800.0
2013-04-11 11:00:00,14.61,14.66,14.61,14.65,3200.0,13.1511,13.1961,13.1511,13.1871,3200.0
2013-04-11 11:30:00,14.64,14.65,14.62,14.63,3200.0,13.1781,13.1871,13.1601,13.1691,3200.0
2013-04-11 12:00:00,14.61,14.61,14.56,14.58,4200.0,13.1511,13.1511,13.1061,13.1241,4200.0
2013-04-11 12:30:00,14.57,14.61,14.57,14.57,3800.0,13.1151,13.1511,13.1151,13.1151,3800.0
2013-04-11 13:00:00,14.57,14.61,14.55,14.58,7200.0,13.1151,13.1511,13.0971,13.1241,7200.0
2013-04-11 13:30:00,14.57,14.58,14.56,14.56,600.0,13.1151,13.1241,13.1061,13.1061,600.0
2013-04-11 14:00:00,14.54,14.54,14.5,14.52,3000.0,13.0881,13.0881,13.0521,13.0701,3000.0
2013-04-11 14:30:00,14.53,14.58,14.53,14.58,12400.0,13.0791,13.1241,13.0791,13.1241,12400.0
2013-04-11 15:00:00,14.58,14.61,14.56,14.61,8600.0,13.1241,13.1511,13.1061,13.1511,8600.0
2013-04-11 15:30:00,14.61,14.62,14.56,14.6,23800.0,13.1511,13.1601,13.1061,13.1421,23800.0
2013-04-12 09:30:00,14.49,14.59,14.49,14.58,25200.0,13.0431,13.1331,13.0431,13.1241,25200.0
2013-04-12 10:00:00,14.55,14.63,14.54,14.63,18600.0,13.0971,13.1691,13.0881,13.1691,18600.0
2013-04-12 10:30:00,14.65,14.69,14.63,14.66,20400.0,13.1871,13.2231,13.1691,13.1961,20400.0
2013-04-12 11:00:00,14.66,14.71,14.65,14.7,19800.0,13.1961,13.2411,13.1871,13.2321,19800.0
2013-04-12 11:30:00,14.71,14.77,14.69,14.75,5200.0,13.2411,13.2951,13.2231,13.2771,5200.0
2013-04-12 12:00:00,14.76,14.76,14.68,14.69,6200.0,13.2861,13.2861,13.2141,13.2231,6200.0
2013-04-12 12:30:00,14.7,14.71,14.67,14.68,4600.0,13.2321,13.2411,13.2051,13.2141,4600.0
2013-04-12 13:00:00,14.67,14.69,14.65,14.68,12600.0,13.2051,13.2231,13.1871,13.2141,12600.0
2013-04-12 13:30:00,14.68,14.75,14.67,14.72,56600.0,13.2141,13.2771,13.2051,13.2501,56600.0
2013-04-12 14:00:00,14.71,14.72,14.68,14.68,1600.0,13.2411,13.2501,13.2141,13.2141,1600.0
2013-04-12 14:30:00,14.69,14.7,14.66,14.68,11400.0,13.2231,13.2321,13.1961,13.2141,11400.0
2013-04-12 15:00:00,14.69,14.72,14.69,14.7,14000.0,13.2231,13.2501,13.2231,13.2321,14000.0
2013-04-12 15:30:00,14.7,14.77,14.7,14.76,54000.0,13.2321,13.2951,13.2321,13.2861,54000.0
2013-04-15 09:30:00,14.65,14.65,14.54,14.56,41200.0,13.1871,13.1871,13.0881,13.1061,41200.0
2013-04-15 10:00:00,14.57,14.64,14.54,14.6,47200.0,13.1151,13.1781,13.0881,13.1421,47200.0
2013-04-15 10:30:00,14.61,14.74,14.57,14.72,21200.0,13.1511,13.2681,13.1151,13.2501,21200.0
2013-04-15 11:00:00,14.73,14.76,14.72,14.75,25200.0,13.2591,13.2861,13.2501,13.2771,25200.0
2013-04-15 11:30:00,14.75,14.76,14.74,14.74,52800.0,13.2771,13.2861,13.2681,13.2681,52800.0
2013-04-15 12:00:00,14.75,14.76,14.67,14.67,37600.0,13.2771,13.2861,13.2051,13.2051,37600.0
2013-04-15 12:30:00,14.68,14.7,14.56,14.58,60800.0,13.2141,13.2321,13.1061,13.1241,60800.0
2013-04-15 13:00:00,14.61,14.62,14.59,14.61,28800.0,13.1511,13.1601,13.1331,13.1511,28800.0
2013-04-15 13:30:00,14.6,14.63,14.59,14.6,10200.0,13.1421,13.1691,13.1331,13.1421,10200.0
2013-04-15 14:00:00,14.61,14.65,14.59,14.61,18600.0,13.1511,13.1871,13.1331,13.1511,18600.0
2013-04-15 14:30:00,14.61,14.65,14.56,14.58,32400.0,13.1511,13.1871,13.1061,13.1241,32400.0
2013-04-15 15:00:00,14.56,14.6,14.53,14.58,51600.0,13.1061,13.1421,13.0791,13.1241,51600.0
2013-04-15 15:30:00,14.58,14.65,14.53,14.54,121800.0,13.1241,13.1871,13.0791,13.0881,121800.0
2013-04-16 09:30:00,14.63,14.78,14.6,14.74,139600.0,13.1691,13.3041,13.1421,13.2681,139600.0
2013-04-16 10:00:00,14.74,14.77,14.69,14.74,13000.0,13.2681,13.2951,13.2231,13.2681,13000.0
2013-04-16 10:30:00,14.74,14.74,14.67,14.67,47000.0,13.2681,13.2681,13.2051,13.2051,47000.0
2013-04-16 11:00:00,14.67,14.72,14.64,14.67,19400.0,13.2051,13.2501,13.1781,13.2051,19400.0
2013-04-16 11:30:00,14.69,14.7,14.6,14.65,33000.0,13.2231,13.2321,13.1421,13.1871,33000.0
2013-04-16 12:00:00,14.65,14.65,14.63,14.63,1400.0,13.1871,13.1871,13.1691,13.1691,1400.0
2013-04-16 12:30:00,14.63,14.69,14.62,14.69,26400.0,13.1691,13.2231,13.1601,13.2231,26400.0
2013-04-16 13:00:00,14.68,14.7,14.65,14.7,71000.0,13.2141,13.2321,13.1871,13.2321,71000.0
2013-04-16 13:30:00,14.7,14.71,14.62,14.65,39800.0,13.2321,13.2411,13.1601,13.1871,39800.0
2013-04-16 14:00:00,14.65,14.65,14.6,14.63,12200.0,13.1871,13.1871,13.1421,13.1691,12200.0
2013-04-16 14:30:00,14.63,14.69,14.59,14.68,27000.0,13.1691,13.2231,13.1331,13.2141,27000.0
2013-04-16 15:00:00,14.68,14.7,14.67,14.69,47600.0,13.2141,13.2321,13.2051,13.2231,47600.0
2013-04-16 15:30:00,14.69,14.83,14.69,14.77,58000.0,13.2231,13.3491,13.2231,13.2951,58000.0
2013-04-17 09:30:00,14.63,14.78,14.63,14.68,19400.0,13.1691,13.3041,13.1691,13.2141,19400.0
2013-04-17 10:00:00,14.7,14.75,14.62,14.65,45200.0,13.2321,13.2771,13.1601,13.1871,45200.0
2013-04-17 10:30:00,14.65,14.65,14.56,14.56,36200.0,13.1871,13.1871,13.1061,13.1061,36200.0
2013-04-17 11:00:00,14.56,14.63,14.54,14.59,32000.0,13.1061,13.1691,13.0881,13.1331,32000.0
2013-04-17 11:30:00,14.61,14.61,14.46,14.47,23800.0,13.1511,13.1511,13.0161,13.0251,23800.0
2013-04-17 12:00:00,14.47,14.47,14.35,14.38,10200.0,13.0251,13.0251,12.9171,12.9441,10200.0
2013-04-17 12:30:00,14.36,14.36,14.3,14.31,10800.0,12.9261,12.9261,12.8721,12.8811,10800.0
2013-04-17 13:00:00,14.35,14.37,14.28,14.28,30200.0,12.9171,12.9351,12.8541,12.8541,30200.0
2013-04-17 13:30:00,14.29,14.31,14.25,14.26,10600.0,12.8631,12.8811,12.8271,12.8361,10600.0
2013-04-17 14:00:00,14.26,14.29,14.22,14.26,13000.0,12.8361,12.8631,12.8001,12.8361,13000.0
2013-04-17 14:30:00,14.27,14.27,14.19,14.21,19200.0,12.8451,12.8451,12.773,12.7911,19200.0
2013-04-17 15:00:00,14.22,14.48,14.21,14.4,101800.0,12.8001,13.0341,12.7911,12.9621,101800.0
2013-04-17 15:30:00,14.44,14.45,14.33,14.42,68800.0,12.9981,13.0071,12.8991,12.9801,68800.0
2013-04-18 09:30:00,14.47,14.56,14.34,14.4,24400.0,13.0251,13.1061,12.9081,12.9621,24400.0
2013-04-18 10:00:00,14.4,14.4,14.22,14.28,82000.0,12.9621,12.9621,12.8001,12.8541,82000.0
2013-04-18 10:30:00,14.29,14.49,14.29,14.47,8600.0,12.8631,13.0431,12.8631,13.0251,8600.0
2013-04-18 11:00:00,14.45,14.5,14.45,14.45,7800.0,13.0071,13.0521,13.0071,13.0071,7800.0
2013-04-18 11:30:00,14.45,14.49,14.42,14.47,24400.0,13.0071,13.0431,12.9801,13.0251,24400.0
2013-04-18 12:00:00,14.47,14.47,14.43,14.44,14800.0,13.0251,13.0251,12.9891,12.9981,14800.0
2013-04-18 12:30:00,14.42,14.45,14.4,14.4,8000.0,12.9801,13.0071,12.9621,12.9621,8000.0
2013-04-18 13:00:00,14.4,14.45,14.38,14.42,60400.0,12.9621,13.0071,12.9441,12.9801,60400.0
2013-04-18 13:30:00,14.42,14.45,14.41,14.41,10000.0,12.9801,13.0071,12.9711,12.9711,10000.0
2013-04-18 14:00:00,14.4,14.41,14.2,14.25,24000.0,12.9621,12.9711,12.7821,12.8271,24000.0
2013-04-18 14:30:00,14.22,14.27,14.2,14.24,17800.0,12.8001,12.8451,12.7821,12.8181,17800.0
2013-04-18 15:00:00,14.24,14.26,14.2,14.21,13000.0,12.8181,12.8361,12.7821,12.7911,13000.0
2013-04-18 15:30:00,14.2,14.27,14.17,14.26,46000.0,12.7821,12.8451,12.755,12.8361,46000.0
2013-04-19 09:30:00,14.22,14.22,13.85,13.9,105200.0,12.8001,12.8001,12.467,12.512,105200.0
2013-04-19 10:00:00,13.91,13.94,13.77,13.79,159800.0,12.521,12.548,12.395,12.413,159800.0
2013-04-19 10:30:00,13.79,13.92,13.78,13.84,208600.0,12.413,12.53,12.404,12.458,208600.0
2013-04-19 11:00:00,13.86,13.88,13.81,13.84,125800.0,12.476,12.494,12.431,12.458,125800.0
2013-04-19 11:30:00,13.85,13.88,13.83,13.87,76800.0,12.467,12.494,12.449,12.485,76800.0
2013-04-19 12:00:00,13.88,13.94,13.85,13.89,37600.0,12.494,12.548,12.467,12.503,37600.0
2013-04-19 12:30:00,13.87,13.9,13.81,13.83,18400.0,12.485,12.512,12.431,12.449,18400.0
2013-04-19 13:00:00,13.82,13.83,13.8,13.83,9600.0,12.44,12.449,12.422,12.449,9600.0
2013-04-19 13:30:00,13.82,13.84,13.79,13.84,11400.0,12.44,12.458,12.413,12.458,11400.0
2013-04-19 14:00:00,13.84,13.9,13.84,13.9,19000.0,12.458,12.512,12.458,12.512,19000.0
2013-04-19 14:30:00,13.88,13.92,13.88,13.88,13000.0,12.494,12.53,12.494,12.494,13000.0
2013-04-19 15:00:00,13.9,14.0,13.88,14.0,18000.0,12.512,12.602,12.494,12.602,18000.0
2013-04-19 15:30:00,14.01,14.04,13.97,14.0,92200.0,12.611,12.638,12.575,12.602,92200.0
2013-04-22 09:30:00,14.15,14.18,14.02,14.17,38800.0,12.737,12.764,12.62,12.755,38800.0
2013-04-22 10:00:00,14.16,14.17,14.05,14.08,35800.0,12.746,12.755,12.647,12.674,35800.0
2013-04-22 10:30:00,14.11,14.13,14.08,14.09,25600.0,12.701,12.719,12.674,12.683,25600.0
2013-04-22 11:00:00,14.1,14.13,14.07,14.11,30000.0,12.692,12.719,12.665,12.701,30000.0
2013-04-22 11:30:00,14.11,14.19,14.09,14.13,34400.0,12.701,12.773,12.683,12.719,34400.0
2013-04-22 12:00:00,14.13,14.13,14.12,14.12,20600.0,12.719,12.719,12.71,12.71,20600.0
2013-04-22 12:30:00,14.11,14.14,14.1,14.1,14200.0,12.701,12.728,12.692,12.692,14200.0
2013-04-22 13:00:00,14.1,14.12,14.08,14.1,7200.0,12.692,12.71,12.674,12.692,7200.0
2013-04-22 13:30:00,14.1,14.13,14.1,14.1,11600.0,12.692,12.719,12.692,12.692,11600.0
2013-04-22 14:00:00,14.1,14.15,14.1,14.15,53400.0,12.692,12.737,12.692,12.737,53400.0
2013-04-22 14:30:00,14.15,14.17,14.13,14.17,18200.0,12.737,12.755,12.719,12.755,18200.0
2013-04-22 15:00:00,14.16,14.18,14.12,14.17,24400.0,12.746,12.764,12.71,12.755,24400.0
2013-04-22 15:30:00,14.2,14.31,14.19,14.3,71400.0,12.7821,12.8811,12.773,12.8721,71400.0
2013-04-23 09:30:00,14.42,14.63,14.35,14.62,20000.0,12.9801,13.1691,12.9171,13.1601,20000.0
2013-04-23 10:00:00,14.63,14.65,14.61,14.63,8200.0,13.1691,13.1871,13.1511,13.1691,8200.0
2013-04-23 10:30:00,14.65,14.69,14.65,14.68,10000.0,13.1871,13.2231,13.1871,13.2141,10000.0
2013-04-23 11:00:00,14.67,14.72,14.65,14.69,13000.0,13.2051,13.2501,13.1871,13.2231,13000.0
2013-04-23 11:30:00,14.7,14.84,14.69,14.81,62400.0,13.2321,13.3581,13.2231,13.3311,62400.0
2013-04-23 12:00:00,14.8,14.84,14.8,14.81,27000.0,13.3221,13.3581,13.3221,13.3311,27000.0
2013-04-23 12:30:00,14.8,14.81,14.79,14.79,4600.0,13.3221,13.3311,13.3131,13.3131,4600.0
2013-04-23 13:00:00,14.78,14.8,14.6,14.78,17400.0,13.3041,13.3221,13.1421,13.3041,17400.0
2013-04-23 13:30:00,14.77,14.8,14.72,14.76,21000.0,13.2951,13.3221,13.2501,13.2861,21000.0
2013-04-23 14:00:00,14.76,14.79,14.73,14.74,10200.0,13.2861,13.3131,13.2591,13.2681,10200.0
2013-04-23 14:30:00,14.73,14.79,14.71,14.78,46200.0,13.2591,13.3131,13.2411,13.3041,46200.0
2013-04-23 15:00:00,14.78,14.81,14.75,14.79,56600.0,13.3041,13.3311,13.2771,13.3131,56600.0
2013-04-23 15:30:00,14.8,14.86,14.79,14.81,42000.0,13.3221,13.3761,13.3131,13.3311,42000.0
2013-04-24 09:30:00,14.77,14.93,14.74,14.85,35200.0,13.2951,13.4392,13.2681,13.3671,35200.0
2013-04-24 10:00:00,14.88,14.88,14.84,14.86,6600.0,13.3941,13.3941,13.3581,13.3761,6600.0
2013-04-24 10:30:00,14.86,14.95,14.86,14.92,6200.0,13.3761,13.4572,13.3761,13.4302,6200.0
2013-04-24 11:00:00,14.93,14.93,14.87,14.92,13800.0,13.4392,13.4392,13.3851,13.4302,13800.0
2013-04-24 11:30:00,14.92,14.96,14.91,14.93,35000.0,13.4302,13.4662,13.4212,13.4392,35000.0
2013-04-24 12:00:00,14.92,14.98,14.9,14.95,21000.0,13.4302,13.4842,13.4122,13.4572,21000.0
2013-04-24 12:30:00,14.94,14.96,14.88,14.9,35800.0,13.4482,13.4662,13.3941,13.4122,35800.0
2013-04-24 13:00:00,14.9,14.97,14.9,14.94,175000.0,13.4122,13.4752,13.4122,13.4482,175000.0
2013-04-24 13:30:00,14.96,14.98,14.94,14.97,8400.0,13.4662,13.4842,13.4482,13.4752,8400.0
2013-04-24 14:00:00,14.97,15.05,14.97,15.03,18200.0,13.4752,13.5472,13.4752,13.5292,18200.0
2013-04-24 14:30:00,15.03,15.07,15.02,15.02,18800.0,13.5292,13.5652,13.5202,13.5202,18800.0
2013-04-24 15:00:00,15.03,15.03,14.91,14.93,53800.0,13.5292,13.5292,13.4212,13.4392,53800.0
2013-04-24 15:30:00,14.93,14.96,14.89,14.91,61400.0,13.4392,13.4662,13.4032,13.4212,61400.0
2013-04-25 09:30:00,14.92,14.97,14.8,14.97,110000.0,13.4302,13.4752,13.3221,13.4752,110000.0
2013-04-25 10:00:00,14.97,15.04,14.9,14.94,6600.0,13.4752,13.5382,13.4122,13.4482,6600.0
2013-04-25 10:30:00,14.95,14.95,14.9,14.9,1600.0,13.4572,13.4572,13.4122,13.4122,1600.0
2013-04-25 11:00:00,14.9,14.9,14.88,14.88,9800.0,13.4122,13.4122,13.3941,13.3941,9800.0
2013-04-25 11:30:00,14.88,14.9,14.87,14.88,3400.0,13.3941,13.4122,13.3851,13.3941,3400.0
2013-04-25 12:00:00,14.88,14.88,14.84,14.84,12800.0,13.3941,13.3941,13.3581,13.3581,12800.0
2013-04-25 12:30:00,14.86,14.93,14.85,14.9,5000.0,13.3761,13.4392,13.3671,13.4122,5000.0
2013-04-25 13:00:00,14.92,14.95,14.9,14.94,7000.0,13.4302,13.4572,13.4122,13.4482,7000.0
2013-04-25 13:30:00,14.93,14.97,14.92,14.92,8400.0,13.4392,13.4752,13.4302,13.4302,8400.0
2013-04-25 14:00:00,14.91,14.95,14.91,14.95,29800.0,13.4212,13.4572,13.4212,13.4572,29800.0
2013-04-25 14:30:00,14.94,14.94,14.87,14.88,14000.0,13.4482,13.4482,13.3851,13.3941,14000.0
2013-04-25 15:00:00,14.87,14.87,14.81,14.81,15400.0,13.3851,13.3851,13.3311,13.3311,15400.0
2013-04-25 15:30:00,14.81,14.87,14.81,14.81,56000.0,13.3311,13.3851,13.3311,13.3311,56000.0
2013-04-26 09:30:00,14.81,14.88,14.81,14.83,3800.0,13.3311,13.3941,13.3311,13.3491,3800.0
2013-04-26 10:00:00,14.76,14.78,14.75,14.76,3200.0,13.2861,13.3041,13.2771,13.2861,3200.0
2013-04-26 10:30:00,14.78,14.8,14.74,14.78,6600.0,13.3041,13.3221,13.2681,13.3041,6600.0
2013-04-26 11:00:00,14.77,14.77,14.72,14.72,3600.0,13.2951,13.2951,13.2501,13.2501,3600.0
2013-04-26 11:30:00,14.71,14.71,14.65,14.67,7600.0,13.2411,13.2411,13.1871,13.2051,7600.0
2013-04-26 12:00:00,14.66,14.67,14.6,14.66,7800.0,13.1961,13.2051,13.1421,13.1961,7800.0
2013-04-26 12:30:00,14.66,14.67,14.63,14.67,6200.0,13.1961,13.2051,13.1691,13.2051,6200.0
2013-04-26 13:00:00,14.67,14.68,14.65,14.68,5000.0,13.2051,13.2141,13.1871,13.2141,5000.0
2013-04-26 13:30:00,14.69,14.71,14.66,14.68,2400.0,13.2231,13.2411,13.1961,13.2141,2400.0
2013-04-26 14:00:00,14.69,14.7,14.65,14.68,16000.0,13.2231,13.2321,13.1871,13.2141,16000.0
2013-04-26 14:30:00,14.65,14.69,14.65,14.67,2600.0,13.1871,13.2231,13.1871,13.2051,2600.0
2013-04-26 15:00:00,14.65,14.75,14.65,14.73,13000.0,13.1871,13.2771,13.1871,13.2591,13000.0
2013-04-26 15:30:00,14.72,14.74,14.7,14.7,26600.0,13.2501,13.2681,13.2321,13.2321,26600.0
2013-04-29 09:30:00,14.77,14.92,14.77,14.89,9800.0,13.2951,13.4302,13.2951,13.4032,9800.0
2013-04-29 10:00:00,14.89,14.93,14.83,14.85,14600.0,13.4032,13.4392,13.3491,13.3671,14600.0
2013-04-29 10:30:00,14.84,14.86,14.82,14.82,30800.0,13.3581,13.3761,13.3401,13.3401,30800.0
2013-04-29 11:00:00,14.81,14.92,14.81,14.92,23600.0,13.3311,13.4302,13.3311,13.4302,23600.0
2013-04-29 11:30:00,14.9,14.92,14.88,14.9,14400.0,13.4122,13.4302,13.3941,13.4122,14400.0
2013-04-29 12:00:00,14.9,14.93,14.89,14.93,6200.0,13.4122,13.4392,13.4032,13.4392,6200.0
2013-04-29 12:30:00,14.94,14.97,14.92,14.95,22800.0,13.4482,13.4752,13.4302,13.4572,22800.0
2013-04-29 13:00:00,14.94,14.95,14.92,14.92,9800.0,13.4482,13.4572,13.4302,13.4302,9800.0
2013-04-29 13:30:00,14.95,14.99,14.92,14.98,72600.0,13.4572,13.4932,13.4302,13.4842,72600.0
2013-04-29 14:00:00,14.99,15.02,14.99,15.01,9200.0,13.4932,13.5202,13.4932,13.5112,9200.0
2013-04-29 14:30:00,15.04,15.08,15.04,15.04,5200.0,13.5382,13.5742,13.5382,13.5382,5200.0
2013-04-29 15:00:00,15.02,15.03,14.96,14.96,98000.0,13.5202,13.5292,13.4662,13.4662,98000.0
2013-04-29 15:30:00,14.96,14.97,14.89,14.9,51600.0,13.4662,13.4752,13.4032,13.4122,51600.0
2013-04-30 09:30:00,14.84,14.95,14.84,14.85,38800.0,13.3581,13.4572,13.3581,13.3671,38800.0
2013-04-30 10:00:00,14.86,14.94,14.83,14.91,7000.0,13.3761,13.4482,13.3491,13.4212,7000.0
2013-04-30 10:30:00,14.88,14.9,14.86,14.9,800.0,13.3941,13.4122,13.3761,13.4122,800.0
2013-04-30 11:00:00,14.91,14.93,14.91,14.93,1400.0,13.4212,13.4392,13.4212,13.4392,1400.0
2013-04-30 11:30:00,14.96,14.97,14.94,14.96,1200.0,13.4662,13.4752,13.4482,13.4662,1200.0
2013-04-30 12:00:00,14.95,14.95,14.93,14.95,8200.0,13.4572,13.4572,13.4392,13.4572,8200.0
2013-04-30 12:30:00,14.95,15.01,14.93,14.99,17600.0,13.4572,13.5112,13.4392,13.4932,17600.0
2013-04-30 13:00:00,15.01,15.02,14.99,15.02,3200.0,13.5112,13.5202,13.4932,13.5202,3200.0
2013-04-30 13:30:00,15.03,15.04,15.02,15.04,4800.0,13.5292,13.5382,13.5202,13.5382,4800.0
2013-04-30 14:00:00,15.05,15.05,14.99,15.03,61000.0,13.5472,13.5472,13.4932,13.5292,61000.0
2013-04-30 14:30:00,15.03,15.09,15.01,15.09,12600.0,13.5292,13.5832,13.5112,13.5832,12600.0
2013-04-30 15:00:00,15.08,15.19,15.08,15.18,33200.0,13.5742,13.6732,13.5742,13.6642,33200.0
2013-04-30 15:30:00,15.18,15.36,15.17,15.35,129800.0,13.6642,13.8262,13.6552,13.8172,129800.0
2013-05-01 09:30:00,15.25,15.27,15.17,15.22,164800.0,13.7272,13.7452,13.6552,13.7002,164800.0
2013-05-01 10:00:00,15.22,15.26,15.15,15.24,47200.0,13.7002,13.7362,13.6372,13.7182,47200.0
2013-05-01 10:30:00,15.22,15.33,15.22,15.27,26800.0,13.7002,13.7992,13.7002,13.7452,26800.0
2013-05-01 11:00:00,15.27,15.31,15.25,15.29,40800.0,13.7452,13.7812,13.7272,13.7632,40800.0
2013-05-01 11:30:00,15.29,15.33,15.28,15.33,72800.0,13.7632,13.7992,13.7542,13.7992,72800.0
2013-05-01 12:00:00,15.33,15.43,15.31,15.42,23600.0,13.7992,13.8892,13.7812,13.8802,23600.0
2013-05-01 12:30:00,15.38,15.42,15.28,15.29,42000.0,13.8442,13.8802,13.7542,13.7632,42000.0
2013-05-01 13:00:00,15.29,15.33,15.26,15.31,85400.0,13.7632,13.7992,13.7362,13.7812,85400.0
2013-05-01 13:30:00,15.32,15.33,15.21,15.21,70600.0,13.7902,13.7992,13.6912,13.6912,70600.0
2013-05-01 14:00:00,15.21,15.3,15.21,15.23,19400.0,13.6912,13.7722,13.6912,13.7092,19400.0
2013-05-01 14:30:00,15.24,15.3,15.22,15.28,84200.0,13.7182,13.7722,13.7002,13.7542,84200.0
2013-05-01 15:00:00,15.27,15.35,15.22,15.3,72600.0,13.7452,13.8172,13.7002,13.7722,72600.0
2013-05-01 15:30:00,15.3,15.39,15.11,15.11,158600.0,13.7722,13.8532,13.6012,13.6012,158600.0
2013-05-02 09:30:00,15.52,16.0,15.52,15.76,34000.0,13.9702,14.4023,13.9702,14.1863,34000.0
2013-05-02 10:00:00,15.79,16.09,15.7,16.09,18600.0,14.2133,14.4833,14.1323,14.4833,18600.0
2013-05-02 10:30:00,16.08,16.4,16.06,16.36,103800.0,14.4743,14.7624,14.4563,14.7264,103800.0
2013-05-02 11:00:00,16.42,16.49,16.23,16.27,21400.0,14.7804,14.8434,14.6093,14.6453,21400.0
2013-05-02 11:30:00,16.27,16.44,16.22,16.43,26200.0,14.6453,14.7984,14.6003,14.7894,26200.0
2013-05-02 12:00:00,16.43,16.43,16.36,16.39,18600.0,14.7894,14.7894,14.7264,14.7534,18600.0
2013-05-02 12:30:00,16.38,16.38,16.35,16.36,4600.0,14.7444,14.7444,14.7174,14.7264,4600.0
2013-05-02 13:00:00,16.36,16.6,16.36,16.57,22000.0,14.7264,14.9424,14.7264,14.9154,22000.0
2013-05-02 13:30:00,16.57,16.63,16.55,16.55,83600.0,14.9154,14.9694,14.8974,14.8974,83600.0
2013-05-02 14:00:00,16.55,16.58,16.5,16.53,20000.0,14.8974,14.9244,14.8524,14.8794,20000.0
2013-05-02 14:30:00,16.53,16.55,16.49,16.52,26400.0,14.8794,14.8974,14.8434,14.8704,26400.0
2013-05-02 15:00:00,16.5,16.53,16.49,16.5,53000.0,14.8524,14.8794,14.8434,14.8524,53000.0
2013-05-02 15:30:00,16.49,16.51,16.41,16.41,69200.0,14.8434,14.8614,14.7714,14.7714,69200.0
2013-05-03 09:30:00,16.63,16.75,16.61,16.68,116600.0,14.9694,15.0774,14.9514,15.0144,116600.0
2013-05-03 10:00:00,16.65,16.65,16.5,16.5,97600.0,14.9874,14.9874,14.8524,14.8524,97600.0
2013-05-03 10:30:00,16.51,16.53,16.47,16.49,15200.0,14.8614,14.8794,14.8254,14.8434,15200.0
2013-05-03 11:00:00,16.48,16.5,16.48,16.5,29400.0,14.8344,14.8524,14.8344,14.8524,29400.0
2013-05-03 11:30:00,16.5,16.66,16.5,16.61,47400.0,14.8524,14.9964,14.8524,14.9514,47400.0
2013-05-03 12:00:00,16.61,16.67,16.61,16.64,8800.0,14.9514,15.0054,14.9514,14.9784,8800.0
2013-05-03 12:30:00,16.61,16.65,16.59,16.65,35400.0,14.9514,14.9874,14.9334,14.9874,35400.0
2013-05-03 13:00:00,16.66,16.72,16.66,16.69,28000.0,14.9964,15.0504,14.9964,15.0234,28000.0
2013-05-03 13:30:00,16.69,16.75,16.68,16.75,52200.0,15.0234,15.0774,15.0144,15.0774,52200.0
2013-05-03 14:00:00,16.76,16.85,16.75,16.85,17000.0,15.0864,15.1674,15.0774,15.1674,17000.0
2013-05-03 14:30:00,16.86,16.86,16.73,16.73,65400.0,15.1764,15.1764,15.0594,15.0594,65400.0
2013-05-03 15:00:00,16.72,16.82,16.69,16.82,60800.0,15.0504,15.1404,15.0234,15.1404,60800.0
2013-05-03 15:30:00,16.83,16.83,16.7,16.8,179000.0,15.1494,15.1494,15.0324,15.1224,179000.0
2013-05-06 09:30:00,16.57,16.68,16.45,16.46,109400.0,14.9154,15.0144,14.8074,14.8164,109400.0
2013-05-06 10:00:00,16.44,16.6,16.42,16.57,36600.0,14.7984,14.9424,14.7804,14.9154,36600.0
2013-05-06 10:30:00,16.6,16.61,16.42,16.42,26200.0,14.9424,14.9514,14.7804,14.7804,26200.0
2013-05-06 11:00:00,16.41,16.52,16.41,16.52,35600.0,14.7714,14.8704,14.7714,14.8704,35600.0
2013-05-06 11:30:00,16.52,16.57,16.5,16.57,52600.0,14.8704,14.9154,14.8524,14.9154,52600.0
2013-05-06 12:00:00,16.55,16.57,16.52,16.55,13000.0,14.8974,14.9154,14.8704,14.8974,13000.0
2013-05-06 12:30:00,16.56,16.56,16.5,16.5,18000.0,14.9064,14.9064,14.8524,14.8524,18000.0
2013-05-06 13:00:00,16.51,16.52,16.48,16.49,25600.0,14.8614,14.8704,14.8344,14.8434,25600.0
2013-05-06 13:30:00,16.53,16.73,16.5,16.72,54000.0,14.8794,15.0594,14.8524,15.0504,54000.0
2013-05-06 14:00:00,16.72,16.73,16.61,16.66,44400.0,15.0504,15.0594,14.9514,14.9964,44400.0
2013-05-06 14:30:00,16.66,16.72,16.66,16.71,17000.0,14.9964,15.0504,14.9964,15.0414,17000.0
2013-05-06 15:00:00,16.69,16.74,16.63,16.74,163600.0,15.0234,15.0684,14.9694,15.0684,163600.0
2013-05-06 15:30:00,16.73,16.8,16.72,16.79,317000.0,15.0594,15.1224,15.0504,15.1134,317000.0
2013-05-07 09:30:00,16.78,16.91,16.78,16.79,39600.0,15.1044,15.2214,15.1044,15.1134,39600.0
2013-05-07 10:00:00,16.8,16.8,16.55,16.57,22000.0,15.1224,15.1224,14.8974,14.9154,22000.0
2013-05-07 10:30:00,16.56,16.59,16.53,16.53,13800.0,14.9064,14.9334,14.8794,14.8794,13800.0
2013-05-07 11:00:00,16.52,16.59,16.5,16.54,15600.0,14.8704,14.9334,14.8524,14.8884,15600.0
2013-05-07 11:30:00,16.52,16.54,16.47,16.47,13000.0,14.8704,14.8884,14.8254,14.8254,13000.0
2013-05-07 12:00:00,16.47,16.5,16.44,16.44,17600.0,14.8254,14.8524,14.7984,14.7984,17600.0
2013-05-07 12:30:00,16.45,16.53,16.43,16.5,17600.0,14.8074,14.8794,14.7894,14.8524,17600.0
2013-05-07 13:00:00,16.5,16.53,16.49,16.49,6800.0,14.8524,14.8794,14.8434,14.8434,6800.0
2013-05-07 13:30:00,16.49,16.57,16.49,16.57,11000.0,14.8434,14.9154,14.8434,14.9154,11000.0
2013-05-07 14:00:00,16.57,16.65,16.57,16.63,15800.0,14.9154,14.9874,14.9154,14.9694,15800.0
2013-05-07 14:30:00,16.63,16.68,16.62,16.67,12600.0,14.9694,15.0144,14.9604,15.0054,12600.0
2013-05-07 15:00:00,16.69,16.73,16.66,16.73,22000.0,15.0234,15.0594,14.9964,15.0594,22000.0
2013-05-07 15:30:00,16.71,16.75,16.7,16.7,81200.0,15.0414,15.0774,15.0324,15.0324,81200.0
2013-05-08 09:30:00,16.6,16.7,16.54,16.66,12800.0,14.9424,15.0324,14.8884,14.9964,12800.0
2013-05-08 10:00:00,16.71,16.72,16.65,16.71,10400.0,15.0414,15.0504,14.9874,15.0414,10400.0
2013-05-08 10:30:00,16.71,16.81,16.69,16.81,15600.0,15.0414,15.1314,15.0234,15.1314,15600.0
2013-05-08 11:00:00,16.78,16.82,16.75,16.79,32800.0,15.1044,15.1404,15.0774,15.1134,32800.0
2013-05-08 11:30:00,16.79,16.82,16.78,16.82,9600.0,15.1134,15.1404,15.1044,15.1404,9600.0
2013-05-08 12:00:00,16.83,16.89,16.8,16.86,56600.0,15.1494,15.2034,15.1224,15.1764,56600.0
2013-05-08 12:30:00,16.85,16.88,16.78,16.83,137200.0,15.1674,15.1944,15.1044,15.1494,137200.0
2013-05-08 13:00:00,16.84,16.93,16.84,16.91,59000.0,15.1584,15.2394,15.1584,15.2214,59000.0
2013-05-08 13:30:00,16.92,17.0,16.91,16.95,176400.0,15.2304,15.3025,15.2214,15.2574,176400.0
2013-05-08 14:00:00,16.97,17.05,16.86,17.02,114600.0,15.2755,15.3475,15.1764,15.3205,114600.0
2013-05-08 14:30:00,17.02,17.02,16.93,16.96,79600.0,15.3205,15.3205,15.2394,15.2664,79600.0
2013-05-08 15:00:00,16.96,17.03,16.94,16.96,145800.0,15.2664,15.3295,15.2484,15.2664,145800.0
2013-05-08 15:30:00,16.96,17.22,16.96,17.1,206600.0,15.2664,15.5005,15.2664,15.3925,206600.0
2013-05-09 09:30:00,15.93,15.95,15.62,15.66,1515200.0,14.3393,14.3573,14.0603,14.0963,1515200.0
2013-05-09 10:00:00,15.65,15.67,15.49,15.55,673600.0,14.0873,14.1053,13.9432,13.9972,673600.0
2013-05-09 10:30:00,15.55,15.71,15.55,15.71,254600.0,13.9972,14.1413,13.9972,14.1413,254600.0
2013-05-09 11:00:00,15.7,15.72,15.7,15.72,239200.0,14.1323,14.1503,14.1323,14.1503,239200.0
2013-05-09 11:30:00,15.72,15.73,15.7,15.72,132200.0,14.1503,14.1593,14.1323,14.1503,132200.0
2013-05-09 12:00:00,15.72,15.72,15.51,15.53,472600.0,14.1503,14.1503,13.9612,13.9792,472600.0
2013-05-09 12:30:00,15.53,15.58,15.42,15.49,447000.0,13.9792,14.0243,13.8802,13.9432,447000.0
2013-05-09 13:00:00,15.49,15.55,15.4,15.55,354400.0,13.9432,13.9972,13.8622,13.9972,354400.0
2013-05-09 13:30:00,15.55,15.57,15.43,15.45,241200.0,13.9972,14.0152,13.8892,13.9072,241200.0
2013-05-09 14:00:00,15.45,15.52,15.45,15.47,316600.0,13.9072,13.9702,13.9072,13.9252,316600.0
2013-05-09 14:30:00,15.47,15.49,15.38,15.43,419600.0,13.9252,13.9432,13.8442,13.8892,419600.0
2013-05-09 15:00:00,15.43,15.43,15.31,15.35,368600.0,13.8892,13.8892,13.7812,13.8172,368600.0
2013-05-09 15:30:00,15.35,15.42,15.32,15.4,504000.0,13.8172,13.8802,13.7902,13.8622,504000.0
2013-05-10 09:30:00,15.55,15.6,15.33,15.59,304400.0,13.9972,14.0423,13.7992,14.0333,304400.0
2013-05-10 10:00:00,15.6,15.6,15.55,15.55,71200.0,14.0423,14.0423,13.9972,13.9972,71200.0
2013-05-10 10:30:00,15.55,15.58,15.52,15.55,152000.0,13.9972,14.0243,13.9702,13.9972,152000.0
2013-05-10 11:00:00,15.55,15.56,15.55,15.56,38200.0,13.9972,14.0062,13.9972,14.0062,38200.0
2013-05-10 11:30:00,15.56,15.58,15.55,15.56,21600.0,14.0062,14.0243,13.9972,14.0062,21600.0
2013-05-10 12:00:00,15.55,15.59,15.55,15.59,156800.0,13.9972,14.0333,13.9972,14.0333,156800.0
2013-05-10 12:30:00,15.59,15.6,15.56,15.59,17800.0,14.0333,14.0423,14.0062,14.0333,17800.0
2013-05-10 13:00:00,15.59,15.68,15.58,15.65,94800.0,14.0333,14.1143,14.0243,14.0873,94800.0
2013-05-10 13:30:00,15.67,15.7,15.64,15.7,96800.0,14.1053,14.1323,14.0783,14.1323,96800.0
2013-05-10 14:00:00,15.7,15.71,15.69,15.71,69600.0,14.1323,14.1413,14.1233,14.1413,69600.0
2013-05-10 14:30:00,15.71,15.72,15.69,15.7,62600.0,14.1413,14.1503,14.1233,14.1323,62600.0
2013-05-10 15:00:00,15.72,15.74,15.69,15.72,63800.0,14.1503,14.1683,14.1233,14.1503,63800.0
2013-05-10 15:30:00,15.72,15.72,15.68,15.71,241600.0,14.1503,14.1503,14.1143,14.1413,241600.0
2013-05-13 09:30:00,15.71,15.71,15.56,15.56,40200.0,14.1413,14.1413,14.0062,14.0062,40200.0
2013-05-13 10:00:00,15.58,15.68,15.55,15.65,78600.0,14.0243,14.1143,13.9972,14.0873,78600.0
2013-05-13 10:30:00,15.65,15.73,15.63,15.73,87800.0,14.0873,14.1593,14.0693,14.1593,87800.0
2013-05-13 11:00:00,15.73,15.73,15.68,15.71,66800.0,14.1593,14.1593,14.1143,14.1413,66800.0
2013-05-13 11:30:00,15.72,15.78,15.71,15.78,17200.0,14.1503,14.2043,14.1413,14.2043,17200.0
2013-05-13 12:00:00,15.77,15.79,15.73,15.74,50600.0,14.1953,14.2133,14.1593,14.1683,50600.0
2013-05-13 12:30:00,15.74,15.74,15.72,15.72,8400.0,14.1683,14.1683,14.1503,14.1503,8400.0
2013-05-13 13:00:00,15.73,15.75,15.71,15.71,12000.0,14.1593,14.1773,14.1413,14.1413,12000.0
2013-05-13 13:30:00,15.72,15.76,15.71,15.74,41600.0,14.1503,14.1863,14.1413,14.1683,41600.0
2013-05-13 14:00:00,15.74,15.78,15.72,15.77,38000.0,14.1683,14.2043,14.1503,14.1953,38000.0
2013-05-13 14:30:00,15.78,15.8,15.74,15.76,32400.0,14.2043,14.2223,14.1683,14.1863,32400.0
2013-05-13 15:00:00,15.75,15.76,15.72,15.73,51000.0,14.1773,14.1863,14.1503,14.1593,51000.0
2013-05-13 15:30:00,15.73,15.73,15.7,15.72,104000.0,14.1593,14.1593,14.1323,14.1503,104000.0
2013-05-14 09:30:00,15.75,15.8,15.72,15.78,42000.0,14.1773,14.2223,14.1503,14.2043,42000.0
2013-05-14 10:00:00,15.78,15.8,15.76,15.8,41000.0,14.2043,14.2223,14.1863,14.2223,41000.0
2013-05-14 10:30:00,15.8,15.85,15.79,15.83,67200.0,14.2223,14.2673,14.2133,14.2493,67200.0
2013-05-14 11:00:00,15.82,15.85,15.82,15.84,15400.0,14.2403,14.2673,14.2403,14.2583,15400.0
2013-05-14 11:30:00,15.84,15.88,15.84,15.88,20000.0,14.2583,14.2943,14.2583,14.2943,20000.0
2013-05-14 12:00:00,15.86,15.88,15.84,15.85,57200.0,14.2763,14.2943,14.2583,14.2673,57200.0
2013-05-14 12:30:00,15.86,15.91,15.85,15.88,108600.0,14.2763,14.3213,14.2673,14.2943,108600.0
2013-05-14 13:00:00,15.88,15.89,15.86,15.89,22400.0,14.2943,14.3033,14.2763,14.3033,22400.0
2013-05-14 13:30:00,15.89,15.9,15.87,15.89,16600.0,14.3033,14.3123,14.2853,14.3033,16600.0
2013-05-14 14:00:00,15.89,15.93,15.88,15.9,24600.0,14.3033,14.3393,14.2943,14.3123,24600.0
2013-05-14 14:30:00,15.91,15.92,15.84,15.84,26000.0,14.3213,14.3303,14.2583,14.2583,26000.0
2013-05-14 15:00:00,15.85,15.9,15.84,15.89,29000.0,14.2673,14.3123,14.2583,14.3033,29000.0
2013-05-14 15:30:00,15.9,15.94,15.89,15.92,60200.0,14.3123,14.3483,14.3033,14.3303,60200.0
2013-05-15 09:30:00,15.83,15.89,15.78,15.88,32200.0,14.2493,14.3033,14.2043,14.2943,32200.0
2013-05-15 10:00:00,15.88,15.92,15.85,15.91,124200.0,14.2943,14.3303,14.2673,14.3213,124200.0
2013-05-15 10:30:00,15.92,15.94,15.86,15.91,50200.0,14.3303,14.3483,14.2763,14.3213,50200.0
2013-05-15 11:00:00,15.88,15.94,15.88,15.91,30600.0,14.2943,14.3483,14.2943,14.3213,30600.0
2013-05-15 11:30:00,15.92,15.93,15.9,15.91,24400.0,14.3303,14.3393,14.3123,14.3213,24400.0
2013-05-15 12:00:00,15.9,15.93,15.88,15.9,20600.0,14.3123,14.3393,14.2943,14.3123,20600.0
2013-05-15 12:30:00,15.91,15.92,15.89,15.9,19200.0,14.3213,14.3303,14.3033,14.3123,19200.0
2013-05-15 13:00:00,15.92,15.92,15.85,15.86,49400.0,14.3303,14.3303,14.2673,14.2763,49400.0
2013-05-15 13:30:00,15.87,15.92,15.86,15.92,11600.0,14.2853,14.3303,14.2763,14.3303,11600.0
2013-05-15 14:00:00,15.9,15.93,15.88,15.92,47400.0,14.3123,14.3393,14.2943,14.3303,47400.0
2013-05-15 14:30:00,15.9,15.93,15.86,15.89,37000.0,14.3123,14.3393,14.2763,14.3033,37000.0
2013-05-15 15:00:00,15.88,15.9,15.84,15.9,49800.0,14.2943,14.3123,14.2583,14.3123,49800.0
2013-05-15 15:30:00,15.9,15.93,15.88,15.93,117000.0,14.3123,14.3393,14.2943,14.3393,117000.0
2013-05-16 09:30:00,15.78,16.01,15.78,16.0,113200.0,14.2043,14.4113,14.2043,14.4023,113200.0
2013-05-16 10:00:00,15.99,16.0,15.93,15.99,47600.0,14.3933,14.4023,14.3393,14.3933,47600.0
2013-05-16 10:30:00,15.97,15.98,15.93,15.97,47600.0,14.3753,14.3843,14.3393,14.3753,47600.0
2013-05-16 11:00:00,15.97,16.02,15.96,16.0,171200.0,14.3753,14.4203,14.3663,14.4023,171200.0
2013-05-16 11:30:00,16.0,16.07,15.99,16.07,348600.0,14.4023,14.4653,14.3933,14.4653,348600.0
2013-05-16 12:00:00,16.05,16.11,16.04,16.09,78600.0,14.4473,14.5013,14.4383,14.4833,78600.0
2013-05-16 12:30:00,16.06,16.1,16.06,16.09,15800.0,14.4563,14.4923,14.4563,14.4833,15800.0
2013-05-16 13:00:00,16.08,16.13,16.05,16.1,71400.0,14.4743,14.5193,14.4473,14.4923,71400.0
2013-05-16 13:30:00,16.1,16.11,16.04,16.06,62600.0,14.4923,14.5013,14.4383,14.4563,62600.0
2013-05-16 14:00:00,16.06,16.1,16.02,16.05,51400.0,14.4563,14.4923,14.4203,14.4473,51400.0
2013-05-16 14:30:00,16.05,16.05,15.93,15.95,72800.0,14.4473,14.4473,14.3393,14.3573,72800.0
2013-05-16 15:00:00,15.95,15.96,15.93,15.93,68600.0,14.3573,14.3663,14.3393,14.3393,68600.0
2013-05-16 15:30:00,15.93,15.94,15.9,15.92,93200.0,14.3393,14.3483,14.3123,14.3303,93200.0
2013-05-17 09:30:00,16.05,16.05,15.92,15.99,58400.0,14.4473,14.4473,14.3303,14.3933,58400.0
2013-05-17 10:00:00,15.99,16.01,15.97,15.97,47400.0,14.3933,14.4113,14.3753,14.3753,47400.0
2013-05-17 10:30:00,15.97,15.98,15.91,15.94,63600.0,14.3753,14.3843,14.3213,14.3483,63600.0
2013-05-17 11:00:00,15.93,15.99,15.93,15.95,89200.0,14.3393,14.3933,14.3393,14.3573,89200.0
2013-05-17 11:30:00,15.95,15.97,15.95,15.95,46000.0,14.3573,14.3753,14.3573,14.3573,46000.0
2013-05-17 12:00:00,15.96,15.97,15.9,15.93,208600.0,14.3663,14.3753,14.3123,14.3393,208600.0
2013-05-17 12:30:00,15.94,15.96,15.92,15.93,27000.0,14.3483,14.3663,14.3303,14.3393,27000.0
2013-05-17 13:00:00,15.94,16.0,15.9,16.0,44400.0,14.3483,14.4023,14.3123,14.4023,44400.0
2013-05-17 13:30:00,16.0,16.0,15.97,16.0,70200.0,14.4023,14.4023,14.3753,14.4023,70200.0
2013-05-17 14:00:00,15.99,16.0,15.95,15.95,29200.0,14.3933,14.4023,14.3573,14.3573,29200.0
2013-05-17 14:30:00,15.95,15.99,15.94,15.99,40000.0,14.3573,14.3933,14.3483,14.3933,40000.0
2013-05-17 15:00:00,15.98,16.0,15.98,15.99,74200.0,14.3843,14.4023,14.3843,14.3933,74200.0
2013-05-17 15:30:00,15.99,16.05,15.95,15.99,156600.0,14.3933,14.4473,14.3573,14.3933,156600.0
2013-05-20 09:30:00,15.95,16.07,15.94,16.06,84800.0,14.3573,14.4653,14.3483,14.4563,84800.0
2013-05-20 10:00:00,16.06,16.13,16.04,16.13,189200.0,14.4563,14.5193,14.4383,14.5193,189200.0
2013-05-20 10:30:00,16.13,16.17,16.1,16.11,313800.0,14.5193,14.5553,14.4923,14.5013,313800.0
2013-05-20 11:00:00,16.12,16.13,16.08,16.08,74800.0,14.5103,14.5193,14.4743,14.4743,74800.0
2013-05-20 11:30:00,16.1,16.1,16.03,16.07,51600.0,14.4923,14.4923,14.4293,14.4653,51600.0
2013-05-20 12:00:00,16.06,16.09,16.04,16.05,29000.0,14.4563,14.4833,14.4383,14.4473,29000.0
2013-05-20 12:30:00,16.06,16.06,16.04,16.05,12800.0,14.4563,14.4563,14.4383,14.4473,12800.0
2013-05-20 13:00:00,16.06,16.09,16.05,16.06,9600.0,14.4563,14.4833,14.4473,14.4563,9600.0
2013-05-20 13:30:00,16.06,16.09,16.05,16.07,14400.0,14.4563,14.4833,14.4473,14.4653,14400.0
2013-05-20 14:00:00,16.06,16.1,16.05,16.08,13600.0,14.4563,14.4923,14.4473,14.4743,13600.0
2013-05-20 14:30:00,16.08,16.1,16.07,16.07,53400.0,14.4743,14.4923,14.4653,14.4653,53400.0
2013-05-20 15:00:00,16.08,16.08,16.03,16.06,28600.0,14.4743,14.4743,14.4293,14.4563,28600.0
2013-05-20 15:30:00,16.07,16.08,16.0,16.07,41800.0,14.4653,14.4743,14.4023,14.4653,41800.0
2013-05-21 09:30:00,16.05,16.13,16.02,16.08,11600.0,14.4473,14.5193,14.4203,14.4743,11600.0
2013-05-21 10:00:00,16.1,16.11,16.0,16.03,87000.0,14.4923,14.5013,14.4023,14.4293,87000.0
2013-05-21 10:30:00,16.01,16.09,15.99,16.07,21000.0,14.4113,14.4833,14.3933,14.4653,21000.0
2013-05-21 11:00:00,16.07,16.11,16.04,16.05,103400.0,14.4653,14.5013,14.4383,14.4473,103400.0
2013-05-21 11:30:00,16.05,16.09,16.04,16.04,47400.0,14.4473,14.4833,14.4383,14.4383,47400.0
2013-05-21 12:00:00,16.04,16.05,16.04,16.05,12200.0,14.4383,14.4473,14.4383,14.4473,12200.0
2013-05-21 12:30:00,16.05,16.06,16.04,16.05,15400.0,14.4473,14.4563,14.4383,14.4473,15400.0
2013-05-21 13:00:00,16.04,16.06,16.04,16.05,55800.0,14.4383,14.4563,14.4383,14.4473,55800.0
2013-05-21 13:30:00,16.05,16.05,16.03,16.03,2800.0,14.4473,14.4473,14.4293,14.4293,2800.0
2013-05-21 14:00:00,16.05,16.05,15.99,15.99,23000.0,14.4473,14.4473,14.3933,14.3933,23000.0
2013-05-21 14:30:00,16.0,16.01,15.94,15.96,12200.0,14.4023,14.4113,14.3483,14.3663,12200.0
2013-05-21 15:00:00,15.96,15.97,15.93,15.95,33200.0,14.3663,14.3753,14.3393,14.3573,33200.0
2013-05-21 15:30:00,15.96,15.97,15.9,15.96,58400.0,14.3663,14.3753,14.3123,14.3663,58400.0
2013-05-22 09:30:00,15.95,15.97,15.88,15.93,17400.0,14.3573,14.3753,14.2943,14.3393,17400.0
2013-05-22 10:00:00,15.93,16.08,15.91,16.05,83200.0,14.3393,14.4743,14.3213,14.4473,83200.0
2013-05-22 10:30:00,16.05,16.08,15.9,16.04,122200.0,14.4473,14.4743,14.3123,14.4383,122200.0
2013-05-22 11:00:00,16.04,16.08,16.0,16.06,53400.0,14.4383,14.4743,14.4023,14.4563,53400.0
2013-05-22 11:30:00,16.06,16.08,16.05,16.07,12400.0,14.4563,14.4743,14.4473,14.4653,12400.0
2013-05-22 12:00:00,16.05,16.08,16.04,16.04,12800.0,14.4473,14.4743,14.4383,14.4383,12800.0
2013-05-22 12:30:00,16.04,16.05,15.99,16.01,10000.0,14.4383,14.4473,14.3933,14.4113,10000.0
2013-05-22 13:00:00,16.01,16.02,15.93,15.96,14800.0,14.4113,14.4203,14.3393,14.3663,14800.0
2013-05-22 13:30:00,15.96,15.97,15.89,15.94,23600.0,14.3663,14.3753,14.3033,14.3483,23600.0
2013-05-22 14:00:00,15.95,15.95,15.81,15.88,47200.0,14.3573,14.3573,14.2313,14.2943,47200.0
2013-05-22 14:30:00,15.9,15.92,15.82,15.85,36000.0,14.3123,14.3303,14.2403,14.2673,36000.0
2013-05-22 15:00:00,15.85,15.85,15.73,15.77,64400.0,14.2673,14.2673,14.1593,14.1953,64400.0
2013-05-22 15:30:00,15.78,15.86,15.76,15.86,42800.0,14.2043,14.2763,14.1863,14.2763,42800.0
2013-05-23 09:30:00,15.67,15.81,15.57,15.71,13200.0,14.1053,14.2313,14.0152,14.1413,13200.0
2013-05-23 10:00:00,15.75,15.82,15.73,15.82,12800.0,14.1773,14.2403,14.1593,14.2403,12800.0
2013-05-23 10:30:00,15.82,15.82,15.76,15.78,14800.0,14.2403,14.2403,14.1863,14.2043,14800.0
2013-05-23 11:00:00,15.79,15.84,15.75,15.83,14800.0,14.2133,14.2583,14.1773,14.2493,14800.0
2013-05-23 11:30:00,15.84,15.9,15.83,15.86,16800.0,14.2583,14.3123,14.2493,14.2763,16800.0
2013-05-23 12:00:00,15.87,15.93,15.87,15.92,8600.0,14.2853,14.3393,14.2853,14.3303,8600.0
2013-05-23 12:30:00,15.89,15.92,15.88,15.9,10400.0,14.3033,14.3303,14.2943,14.3123,10400.0
2013-05-23 13:00:00,15.9,15.92,15.83,15.85,14600.0,14.3123,14.3303,14.2493,14.2673,14600.0
2013-05-23 13:30:00,15.85,15.85,15.79,15.82,8400.0,14.2673,14.2673,14.2133,14.2403,8400.0
2013-05-23 14:00:00,15.81,15.84,15.8,15.8,6600.0,14.2313,14.2583,14.2223,14.2223,6600.0
2013-05-23 14:30:00,15.81,15.87,15.79,15.87,63600.0,14.2313,14.2853,14.2133,14.2853,63600.0
2013-05-23 15:00:00,15.88,15.9,15.82,15.87,12400.0,14.2943,14.3123,14.2403,14.2853,12400.0
2013-05-23 15:30:00,15.87,15.99,15.85,15.97,118800.0,14.2853,14.3933,14.2673,14.3753,118800.0
2013-05-24 09:30:00,15.84,15.93,15.74,15.74,11200.0,14.2583,14.3393,14.1683,14.1683,11200.0
2013-05-24 10:00:00,15.7,15.81,15.7,15.81,14800.0,14.1323,14.2313,14.1323,14.2313,14800.0
2013-05-24 10:30:00,15.81,15.87,15.81,15.83,11200.0,14.2313,14.2853,14.2313,14.2493,11200.0
2013-05-24 11:00:00,15.83,15.88,15.79,15.83,10200.0,14.2493,14.2943,14.2133,14.2493,10200.0
2013-05-24 11:30:00,15.84,15.87,15.81,15.84,5600.0,14.2583,14.2853,14.2313,14.2583,5600.0
2013-05-24 12:00:00,15.83,15.85,15.78,15.78,4000.0,14.2493,14.2673,14.2043,14.2043,4000.0
2013-05-24 12:30:00,15.8,15.81,15.75,15.81,6000.0,14.2223,14.2313,14.1773,14.2313,6000.0
2013-05-24 13:00:00,15.83,15.86,15.78,15.86,5800.0,14.2493,14.2763,14.2043,14.2763,5800.0
2013-05-24 13:30:00,15.86,15.86,15.81,15.84,6600.0,14.2763,14.2763,14.2313,14.2583,6600.0
2013-05-24 14:00:00,15.84,15.88,15.83,15.88,3600.0,14.2583,14.2943,14.2493,14.2943,3600.0
2013-05-24 14:30:00,15.86,15.86,15.8,15.86,31600.0,14.2763,14.2763,14.2223,14.2763,31600.0
2013-05-24 15:00:00,15.86,15.88,15.8,15.81,10000.0,14.2763,14.2943,14.2223,14.2313,10000.0
2013-05-24 15:30:00,15.82,15.82,15.77,15.8,43200.0,14.2403,14.2403,14.1953,14.2223,43200.0
2013-05-28 09:30:00,16.04,16.04,15.91,16.04,13600.0,14.4383,14.4383,14.3213,14.4383,13600.0
2013-05-28 10:00:00,16.04,16.05,15.99,15.99,38800.0,14.4383,14.4473,14.3933,14.3933,38800.0
2013-05-28 10:30:00,16.02,16.03,15.99,16.0,11600.0,14.4203,14.4293,14.3933,14.4023,11600.0
2013-05-28 11:00:00,16.0,16.01,15.98,16.0,19400.0,14.4023,14.4113,14.3843,14.4023,19400.0
2013-05-28 11:30:00,16.0,16.04,15.99,16.02,26600.0,14.4023,14.4383,14.3933,14.4203,26600.0
2013-05-28 12:00:00,16.01,16.01,15.96,15.98,16400.0,14.4113,14.4113,14.3663,14.3843,16400.0
2013-05-28 12:30:00,15.98,15.99,15.95,15.96,10200.0,14.3843,14.3933,14.3573,14.3663,10200.0
2013-05-28 13:00:00,15.97,15.99,15.95,15.99,17800.0,14.3753,14.3933,14.3573,14.3933,17800.0
2013-05-28 13:30:00,15.97,15.97,15.88,15.92,13200.0,14.3753,14.3753,14.2943,14.3303,13200.0
2013-05-28 14:00:00,15.91,15.92,15.87,15.88,15400.0,14.3213,14.3303,14.2853,14.2943,15400.0
2013-05-28 14:30:00,15.88,15.97,15.85,15.97,10000.0,14.2943,14.3753,14.2673,14.3753,10000.0
2013-05-28 15:00:00,15.97,16.0,15.96,15.98,16600.0,14.3753,14.4023,14.3663,14.3843,16600.0
2013-05-28 15:30:00,15.98,16.0,15.95,16.0,61800.0,14.3843,14.4023,14.3573,14.4023,61800.0
2013-05-29 09:30:00,15.92,15.92,15.72,15.77,13200.0,14.3303,14.3303,14.1503,14.1953,13200.0
2013-05-29 10:00:00,15.77,15.83,15.74,15.74,22000.0,14.1953,14.2493,14.1683,14.1683,22000.0
2013-05-29 10:30:00,15.74,15.77,15.71,15.74,27200.0,14.1683,14.1953,14.1413,14.1683,27200.0
2013-05-29 11:00:00,15.73,15.77,15.73,15.75,18000.0,14.1593,14.1953,14.1593,14.1773,18000.0
2013-05-29 11:30:00,15.76,15.79,15.75,15.79,9000.0,14.1863,14.2133,14.1773,14.2133,9000.0
2013-05-29 12:00:00,15.8,15.81,15.78,15.79,8600.0,14.2223,14.2313,14.2043,14.2133,8600.0
2013-05-29 12:30:00,15.8,15.8,15.74,15.77,10000.0,14.2223,14.2223,14.1683,14.1953,10000.0
2013-05-29 13:00:00,15.76,15.81,15.75,15.81,5600.0,14.1863,14.2313,14.1773,14.2313,5600.0
2013-05-29 13:30:00,15.8,15.88,15.8,15.85,16000.0,14.2223,14.2943,14.2223,14.2673,16000.0
2013-05-29 14:00:00,15.84,15.88,15.84,15.87,6800.0,14.2583,14.2943,14.2583,14.2853,6800.0
2013-05-29 14:30:00,15.86,15.91,15.79,15.91,13200.0,14.2763,14.3213,14.2133,14.3213,13200.0
2013-05-29 15:00:00,15.9,15.92,15.87,15.88,16200.0,14.3123,14.3303,14.2853,14.2943,16200.0
2013-05-29 15:30:00,15.89,15.89,15.81,15.84,48800.0,14.3033,14.3033,14.2313,14.2583,48800.0
2013-05-30 09:30:00,15.92,15.95,15.83,15.88,9800.0,14.3303,14.3573,14.2493,14.2943,9800.0
2013-05-30 10:00:00,15.88,15.89,15.71,15.71,19400.0,14.2943,14.3033,14.1413,14.1413,19400.0
2013-05-30 10:30:00,15.71,15.75,15.7,15.71,7000.0,14.1413,14.1773,14.1323,14.1413,7000.0
2013-05-30 11:00:00,15.72,15.74,15.68,15.69,17400.0,14.1503,14.1683,14.1143,14.1233,17400.0
2013-05-30 11:30:00,15.71,15.74,15.7,15.7,19000.0,14.1413,14.1683,14.1323,14.1323,19000.0
2013-05-30 12:00:00,15.7,15.79,15.7,15.75,40400.0,14.1323,14.2133,14.1323,14.1773,40400.0
2013-05-30 12:30:00,15.75,15.8,15.73,15.76,21200.0,14.1773,14.2223,14.1593,14.1863,21200.0
2013-05-30 13:00:00,15.78,15.81,15.74,15.79,7400.0,14.2043,14.2313,14.1683,14.2133,7400.0
2013-05-30 13:30:00,15.79,15.83,15.78,15.83,10200.0,14.2133,14.2493,14.2043,14.2493,10200.0
2013-05-30 14:00:00,15.83,15.87,15.8,15.84,15600.0,14.2493,14.2853,14.2223,14.2583,15600.0
2013-05-30 14:30:00,15.84,15.85,15.81,15.82,13600.0,14.2583,14.2673,14.2313,14.2403,13600.0
2013-05-30 15:00:00,15.83,15.87,15.79,15.84,24400.0,14.2493,14.2853,14.2133,14.2583,24400.0
2013-05-30 15:30:00,15.84,15.85,15.77,15.85,69200.0,14.2583,14.2673,14.1953,14.2673,69200.0
2013-05-31 09:30:00,15.74,15.88,15.74,15.88,9400.0,14.1683,14.2943,14.1683,14.2943,9400.0
2013-05-31 10:00:00,15.88,15.9,15.85,15.88,7000.0,14.2943,14.3123,14.2673,14.2943,7000.0
2013-05-31 10:30:00,15.9,15.94,15.88,15.94,15800.0,14.3123,14.3483,14.2943,14.3483,15800.0
2013-05-31 11:00:00,15.94,16.0,15.93,15.96,23400.0,14.3483,14.4023,14.3393,14.3663,23400.0
2013-05-31 11:30:00,15.96,16.0,15.95,15.97,9200.0,14.3663,14.4023,14.3573,14.3753,9200.0
2013-05-31 12:00:00,15.97,15.97,15.93,15.95,14400.0,14.3753,14.3753,14.3393,14.3573,14400.0
2013-05-31 12:30:00,15.93,15.97,15.92,15.97,2400.0,14.3393,14.3753,14.3303,14.3753,2400.0
2013-05-31 13:00:00,15.97,15.99,15.96,15.96,7000.0,14.3753,14.3933,14.3663,14.3663,7000.0
2013-05-31 13:30:00,15.97,15.97,15.94,15.95,5600.0,14.3753,14.3753,14.3483,14.3573,5600.0
2013-05-31 14:00:00,15.95,15.97,15.94,15.94,6000.0,14.3573,14.3753,14.3483,14.3483,6000.0
2013-05-31 14:30:00,15.96,15.96,15.8,15.8,15200.0,14.3663,14.3663,14.2223,14.2223,15200.0
2013-05-31 15:00:00,15.8,15.95,15.8,15.93,19200.0,14.2223,14.3573,14.2223,14.3393,19200.0
2013-05-31 15:30:00,15.92,15.94,15.81,15.81,70800.0,14.3303,14.3483,14.2313,14.2313,70800.0
2013-06-03 09:30:00,15.82,15.89,15.72,15.87,17200.0,14.2403,14.3033,14.1503,14.2853,17200.0
2013-06-03 10:00:00,15.81,15.98,15.77,15.88,17800.0,14.2313,14.3843,14.1953,14.2943,17800.0
2013-06-03 10:30:00,15.86,15.87,15.76,15.8,26600.0,14.2763,14.2853,14.1863,14.2223,26600.0
2013-06-03 11:00:00,15.78,15.78,15.5,15.5,27600.0,14.2043,14.2043,13.9522,13.9522,27600.0
2013-06-03 11:30:00,15.51,15.55,15.45,15.55,18200.0,13.9612,13.9972,13.9072,13.9972,18200.0
2013-06-03 12:00:00,15.56,15.63,15.52,15.54,27800.0,14.0062,14.0693,13.9702,13.9882,27800.0
2013-06-03 12:30:00,15.55,15.55,15.48,15.52,30000.0,13.9972,13.9972,13.9342,13.9702,30000.0
2013-06-03 13:00:00,15.53,15.58,15.53,15.55,16800.0,13.9792,14.0243,13.9792,13.9972,16800.0
2013-06-03 13:30:00,15.55,15.63,15.53,15.63,20000.0,13.9972,14.0693,13.9792,14.0693,20000.0
2013-06-03 14:00:00,15.63,15.71,15.63,15.69,13200.0,14.0693,14.1413,14.0693,14.1233,13200.0
2013-06-03 14:30:00,15.67,15.67,15.63,15.65,14200.0,14.1053,14.1053,14.0693,14.0873,14200.0
2013-06-03 15:00:00,15.64,15.71,15.63,15.67,24200.0,14.0783,14.1413,14.0693,14.1053,24200.0
2013-06-03 15:30:00,15.67,15.94,15.66,15.93,112600.0,14.1053,14.3483,14.0963,14.3393,112600.0
2013-06-04 09:30:00,15.9,15.97,15.86,15.9,16400.0,14.3123,14.3753,14.2763,14.3123,16400.0
2013-06-04 10:00:00,15.88,15.88,15.72,15.72,18000.0,14.2943,14.2943,14.1503,14.1503,18000.0
2013-06-04 10:30:00,15.74,15.81,15.7,15.7,22400.0,14.1683,14.2313,14.1323,14.1323,22400.0
2013-06-04 11:00:00,15.68,15.74,15.65,15.72,28000.0,14.1143,14.1683,14.0873,14.1503,28000.0
2013-06-04 11:30:00,15.72,15.74,15.69,15.74,9600.0,14.1503,14.1683,14.1233,14.1683,9600.0
2013-06-04 12:00:00,15.73,15.73,15.63,15.63,11200.0,14.1593,14.1593,14.0693,14.0693,11200.0
2013-06-04 12:30:00,15.62,15.65,15.6,15.6,9200.0,14.0603,14.0873,14.0423,14.0423,9200.0
2013-06-04 13:00:00,15.6,15.68,15.56,15.57,13400.0,14.0423,14.1143,14.0062,14.0152,13400.0
2013-06-04 13:30:00,15.58,15.59,15.51,15.54,13600.0,14.0243,14.0333,13.9612,13.9882,13600.0
2013-06-04 14:00:00,15.54,15.56,15.47,15.55,13200.0,13.9882,14.0062,13.9252,13.9972,13200.0
2013-06-04 14:30:00,15.56,15.65,15.56,15.65,22200.0,14.0062,14.0873,14.0062,14.0873,22200.0
2013-06-04 15:00:00,15.64,15.7,15.63,15.68,32800.0,14.0783,14.1323,14.0693,14.1143,32800.0
2013-06-04 15:30:00,15.68,15.75,15.68,15.71,41600.0,14.1143,14.1773,14.1143,14.1413,41600.0
2013-06-05 09:30:00,15.65,15.83,15.65,15.78,4200.0,14.0873,14.2493,14.0873,14.2043,4200.0
2013-06-05 10:00:00,15.72,15.8,15.67,15.69,4000.0,14.1503,14.2223,14.1053,14.1233,4000.0
2013-06-05 10:30:00,15.7,15.72,15.67,15.69,6800.0,14.1323,14.1503,14.1053,14.1233,6800.0
2013-06-05 11:00:00,15.68,15.7,15.62,15.69,8200.0,14.1143,14.1323,14.0603,14.1233,8200.0
2013-06-05 11:30:00,15.68,15.69,15.63,15.63,5600.0,14.1143,14.1233,14.0693,14.0693,5600.0
2013-06-05 12:00:00,15.63,15.63,15.59,15.63,5200.0,14.0693,14.0693,14.0333,14.0693,5200.0
2013-06-05 12:30:00,15.65,15.67,15.65,15.67,10200.0,14.0873,14.1053,14.0873,14.1053,10200.0
2013-06-05 13:00:00,15.65,15.74,15.65,15.74,12000.0,14.0873,14.1683,14.0873,14.1683,12000.0
2013-06-05 13:30:00,15.71,15.76,15.69,15.7,16800.0,14.1413,14.1863,14.1233,14.1323,16800.0
2013-06-05 14:00:00,15.7,15.7,15.63,15.63,5600.0,14.1323,14.1323,14.0693,14.0693,5600.0
2013-06-05 14:30:00,15.63,15.66,15.56,15.6,19800.0,14.0693,14.0963,14.0062,14.0423,19800.0
2013-06-05 15:00:00,15.61,15.68,15.54,15.68,16600.0,14.0513,14.1143,13.9882,14.1143,16600.0
2013-06-05 15:30:00,15.68,15.69,15.6,15.63,49600.0,14.1143,14.1233,14.0423,14.0693,49600.0
2013-06-06 09:30:00,15.66,15.79,15.66,15.69,12600.0,14.0963,14.2133,14.0963,14.1233,12600.0
2013-06-06 10:00:00,15.71,15.74,15.55,15.55,16000.0,14.1413,14.1683,13.9972,13.9972,16000.0
2013-06-06 10:30:00,15.56,15.58,15.47,15.51,26400.0,14.0062,14.0243,13.9252,13.9612,26400.0
2013-06-06 11:00:00,15.52,15.52,15.47,15.52,15800.0,13.9702,13.9702,13.9252,13.9702,15800.0
2013-06-06 11:30:00,15.51,15.53,15.43,15.44,13000.0,13.9612,13.9792,13.8892,13.8982,13000.0
2013-06-06 12:00:00,15.45,15.48,15.34,15.37,15800.0,13.9072,13.9342,13.8082,13.8352,15800.0
2013-06-06 12:30:00,15.38,15.4,15.34,15.36,8600.0,13.8442,13.8622,13.8082,13.8262,8600.0
2013-06-06 13:00:00,15.38,15.44,15.37,15.44,10000.0,13.8442,13.8982,13.8352,13.8982,10000.0
2013-06-06 13:30:00,15.42,15.5,15.4,15.49,59000.0,13.8802,13.9522,13.8622,13.9432,59000.0
2013-06-06 14:00:00,15.5,15.61,15.49,15.6,93200.0,13.9522,14.0513,13.9432,14.0423,93200.0
2013-06-06 14:30:00,15.6,15.71,15.58,15.66,23400.0,14.0423,14.1413,14.0243,14.0963,23400.0
2013-06-06 15:00:00,15.66,15.7,15.63,15.69,36400.0,14.0963,14.1323,14.0693,14.1233,36400.0
2013-06-06 15:30:00,15.69,15.86,15.69,15.85,93800.0,14.1233,14.2763,14.1233,14.2673,93800.0
2013-06-07 09:30:00,15.97,16.04,15.69,15.76,27000.0,14.3753,14.4383,14.1233,14.1863,27000.0
2013-06-07 10:00:00,15.76,15.89,15.76,15.88,68200.0,14.1863,14.3033,14.1863,14.2943,68200.0
2013-06-07 10:30:00,15.9,16.02,15.88,15.88,63000.0,14.3123,14.4203,14.2943,14.2943,63000.0
2013-06-07 11:00:00,15.88,15.95,15.85,15.91,44600.0,14.2943,14.3573,14.2673,14.3213,44600.0
2013-06-07 11:30:00,15.91,15.91,15.79,15.81,15800.0,14.3213,14.3213,14.2133,14.2313,15800.0
2013-06-07 12:00:00,15.81,15.86,15.79,15.83,8200.0,14.2313,14.2763,14.2133,14.2493,8200.0
2013-06-07 12:30:00,15.85,15.89,15.83,15.89,8000.0,14.2673,14.3033,14.2493,14.3033,8000.0
2013-06-07 13:00:00,15.92,15.95,15.9,15.93,6800.0,14.3303,14.3573,14.3123,14.3393,6800.0
2013-06-07 13:30:00,15.93,15.94,15.92,15.92,14000.0,14.3393,14.3483,14.3303,14.3303,14000.0
2013-06-07 14:00:00,15.92,15.97,15.92,15.96,14400.0,14.3303,14.3753,14.3303,14.3663,14400.0
2013-06-07 14:30:00,15.96,15.98,15.94,15.96,46600.0,14.3663,14.3843,14.3483,14.3663,46600.0
2013-06-07 15:00:00,15.96,15.99,15.91,15.92,71800.0,14.3663,14.3933,14.3213,14.3303,71800.0
2013-06-07 15:30:00,15.92,15.93,15.88,15.88,120200.0,14.3303,14.3393,14.2943,14.2943,120200.0
2013-06-10 09:30:00,15.9,15.98,15.84,15.95,44600.0,14.3123,14.3843,14.2583,14.3573,44600.0
2013-06-10 10:00:00,15.93,15.99,15.9,15.96,61400.0,14.3393,14.3933,14.3123,14.3663,61400.0
2013-06-10 10:30:00,15.96,16.08,15.94,15.97,87800.0,14.3663,14.4743,14.3483,14.3753,87800.0
2013-06-10 11:00:00,15.97,16.04,15.95,16.02,74200.0,14.3753,14.4383,14.3573,14.4203,74200.0
2013-06-10 11:30:00,16.02,16.11,16.0,16.03,87400.0,14.4203,14.5013,14.4023,14.4293,87400.0
2013-06-10 12:00:00,16.04,16.07,15.95,15.99,151200.0,14.4383,14.4653,14.3573,14.3933,151200.0
2013-06-10 12:30:00,15.99,16.0,15.89,15.94,120800.0,14.3933,14.4023,14.3033,14.3483,120800.0
2013-06-10 13:00:00,15.93,15.95,15.82,15.88,28400.0,14.3393,14.3573,14.2403,14.2943,28400.0
2013-06-10 13:30:00,15.87,15.96,15.85,15.96,14600.0,14.2853,14.3663,14.2673,14.3663,14600.0
2013-06-10 14:00:00,15.95,15.97,15.88,15.88,21600.0,14.3573,14.3753,14.2943,14.2943,21600.0
2013-06-10 14:30:00,15.9,15.95,15.9,15.93,35400.0,14.3123,14.3573,14.3123,14.3393,35400.0
2013-06-10 15:00:00,15.92,15.94,15.88,15.9,21800.0,14.3303,14.3483,14.2943,14.3123,21800.0
2013-06-10 15:30:00,15.9,15.99,15.88,15.9,79800.0,14.3123,14.3933,14.2943,14.3123,79800.0
2013-06-11 09:30:00,15.7,15.81,15.52,15.75,14200.0,14.1323,14.2313,13.9702,14.1773,14200.0
2013-06-11 10:00:00,15.73,15.94,15.73,15.94,49800.0,14.1593,14.3483,14.1593,14.3483,49800.0
2013-06-11 10:30:00,15.9,15.96,15.88,15.88,28600.0,14.3123,14.3663,14.2943,14.2943,28600.0
2013-06-11 11:00:00,15.87,15.94,15.83,15.9,81600.0,14.2853,14.3483,14.2493,14.3123,81600.0
2013-06-11 11:30:00,15.9,15.93,15.84,15.88,41600.0,14.3123,14.3393,14.2583,14.2943,41600.0
2013-06-11 12:00:00,15.89,15.98,15.88,15.96,16600.0,14.3033,14.3843,14.2943,14.3663,16600.0
2013-06-11 12:30:00,15.95,16.0,15.95,15.95,22200.0,14.3573,14.4023,14.3573,14.3573,22200.0
2013-06-11 13:00:00,15.95,15.96,15.89,15.93,24200.0,14.3573,14.3663,14.3033,14.3393,24200.0
2013-06-11 13:30:00,15.91,15.95,15.9,15.95,41400.0,14.3213,14.3573,14.3123,14.3573,41400.0
2013-06-11 14:00:00,15.95,15.99,15.94,15.99,39800.0,14.3573,14.3933,14.3483,14.3933,39800.0
2013-06-11 14:30:00,15.99,15.99,15.85,15.9,20400.0,14.3933,14.3933,14.2673,14.3123,20400.0
2013-06-11 15:00:00,15.93,16.02,15.87,15.99,35600.0,14.3393,14.4203,14.2853,14.3933,35600.0
2013-06-11 15:30:00,15.98,16.02,15.93,15.94,121600.0,14.3843,14.4203,14.3393,14.3483,121600.0
2013-06-12 09:30:00,15.96,16.1,15.87,15.87,16600.0,14.3663,14.4923,14.2853,14.2853,16600.0
2013-06-12 10:00:00,15.87,15.91,15.81,15.91,37000.0,14.2853,14.3213,14.2313,14.3213,37000.0
2013-06-12 10:30:00,15.91,15.97,15.81,15.81,11400.0,14.3213,14.3753,14.2313,14.2313,11400.0
2013-06-12 11:00:00,15.81,15.88,15.79,15.81,28600.0,14.2313,14.2943,14.2133,14.2313,28600.0
2013-06-12 11:30:00,15.81,15.81,15.7,15.74,23400.0,14.2313,14.2313,14.1323,14.1683,23400.0
2013-06-12 12:00:00,15.78,15.79,15.72,15.73,7200.0,14.2043,14.2133,14.1503,14.1593,7200.0
2013-06-12 12:30:00,15.72,15.75,15.7,15.75,7200.0,14.1503,14.1773,14.1323,14.1773,7200.0
2013-06-12 13:00:00,15.75,15.82,15.74,15.81,8600.0,14.1773,14.2403,14.1683,14.2313,8600.0
2013-06-12 13:30:00,15.83,15.86,15.78,15.86,9800.0,14.2493,14.2763,14.2043,14.2763,9800.0
2013-06-12 14:00:00,15.86,15.86,15.78,15.78,11400.0,14.2763,14.2763,14.2043,14.2043,11400.0
2013-06-12 14:30:00,15.79,15.84,15.77,15.81,17400.0,14.2133,14.2583,14.1953,14.2313,17400.0
2013-06-12 15:00:00,15.81,15.85,15.78,15.85,23600.0,14.2313,14.2673,14.2043,14.2673,23600.0
2013-06-12 15:30:00,15.84,15.95,15.8,15.93,73200.0,14.2583,14.3573,14.2223,14.3393,73200.0
2013-06-13 09:30:00,15.88,16.0,15.71,15.74,10800.0,14.2943,14.4023,14.1413,14.1683,10800.0
2013-06-13 10:00:00,15.71,15.74,15.66,15.7,12400.0,14.1413,14.1683,14.0963,14.1323,12400.0
2013-06-13 10:30:00,15.7,15.79,15.7,15.79,35600.0,14.1323,14.2133,14.1323,14.2133,35600.0
2013-06-13 11:00:00,15.79,15.84,15.79,15.81,9200.0,14.2133,14.2583,14.2133,14.2313,9200.0
2013-06-13 11:30:00,15.8,15.88,15.78,15.85,49400.0,14.2223,14.2943,14.2043,14.2673,49400.0
2013-06-13 12:00:00,15.85,15.91,15.85,15.87,29600.0,14.2673,14.3213,14.2673,14.2853,29600.0
2013-06-13 12:30:00,15.87,15.9,15.86,15.89,7800.0,14.2853,14.3123,14.2763,14.3033,7800.0
2013-06-13 13:00:00,15.9,15.94,15.83,15.83,24400.0,14.3123,14.3483,14.2493,14.2493,24400.0
2013-06-13 13:30:00,15.83,15.83,15.76,15.83,24000.0,14.2493,14.2493,14.1863,14.2493,24000.0
2013-06-13 14:00:00,15.81,15.97,15.81,15.97,9200.0,14.2313,14.3753,14.2313,14.3753,9200.0
2013-06-13 14:30:00,15.97,16.03,15.96,16.03,14400.0,14.3753,14.4293,14.3663,14.4293,14400.0
2013-06-13 15:00:00,16.02,16.1,15.97,16.07,88000.0,14.4203,14.4923,14.3753,14.4653,88000.0
2013-06-13 15:30:00,16.04,16.06,15.97,15.99,121800.0,14.4383,14.4563,14.3753,14.3933,121800.0
2013-06-14 09:30:00,16.03,16.05,15.93,15.95,21200.0,14.4293,14.4473,14.3393,14.3573,21200.0
2013-06-14 10:00:00,15.96,15.97,15.93,15.96,3000.0,14.3663,14.3753,14.3393,14.3663,3000.0
2013-06-14 10:30:00,15.93,15.95,15.84,15.84,14000.0,14.3393,14.3573,14.2583,14.2583,14000.0
2013-06-14 11:00:00,15.85,15.98,15.83,15.98,19400.0,14.2673,14.3843,14.2493,14.3843,19400.0
2013-06-14 11:30:00,15.97,15.99,15.92,15.93,10200.0,14.3753,14.3933,14.3303,14.3393,10200.0
2013-06-14 12:00:00,15.95,15.97,15.9,15.91,9200.0,14.3573,14.3753,14.3123,14.3213,9200.0
2013-06-14 12:30:00,15.91,15.92,15.88,15.88,5000.0,14.3213,14.3303,14.2943,14.2943,5000.0
2013-06-14 13:00:00,15.89,15.9,15.83,15.83,6400.0,14.3033,14.3123,14.2493,14.2493,6400.0
2013-06-14 13:30:00,15.83,15.91,15.83,15.9,3400.0,14.2493,14.3213,14.2493,14.3123,3400.0
2013-06-14 14:00:00,15.9,16.04,15.9,16.04,5400.0,14.3123,14.4383,14.3123,14.4383,5400.0
2013-06-14 14:30:00,16.03,16.04,15.99,15.99,9600.0,14.4293,14.4383,14.3933,14.3933,9600.0
2013-06-14 15:00:00,15.98,15.98,15.93,15.94,36800.0,14.3843,14.3843,14.3393,14.3483,36800.0
2013-06-14 15:30:00,15.94,15.99,15.92,15.96,60200.0,14.3483,14.3933,14.3303,14.3663,60200.0
2013-06-17 09:30:00,16.13,16.14,15.95,16.05,43000.0,14.5193,14.5283,14.3573,14.4473,43000.0
2013-06-17 10:00:00,16.05,16.17,16.0,16.14,42400.0,14.4473,14.5553,14.4023,14.5283,42400.0
2013-06-17 10:30:00,16.15,16.15,16.07,16.14,40200.0,14.5373,14.5373,14.4653,14.5283,40200.0
2013-06-17 11:00:00,16.14,16.14,16.1,16.13,24800.0,14.5283,14.5283,14.4923,14.5193,24800.0
2013-06-17 11:30:00,16.11,16.17,16.1,16.16,45000.0,14.5013,14.5553,14.4923,14.5463,45000.0
2013-06-17 12:00:00,16.16,16.17,16.11,16.11,37200.0,14.5463,14.5553,14.5013,14.5013,37200.0
2013-06-17 12:30:00,16.12,16.13,16.1,16.11,21800.0,14.5103,14.5193,14.4923,14.5013,21800.0
2013-06-17 13:00:00,16.12,16.15,16.12,16.15,18800.0,14.5103,14.5373,14.5103,14.5373,18800.0
2013-06-17 13:30:00,16.15,16.15,16.11,16.11,22800.0,14.5373,14.5373,14.5013,14.5013,22800.0
2013-06-17 14:00:00,16.11,16.11,15.99,15.99,18800.0,14.5013,14.5013,14.3933,14.3933,18800.0
2013-06-17 14:30:00,16.01,16.04,15.97,16.0,19600.0,14.4113,14.4383,14.3753,14.4023,19600.0
2013-06-17 15:00:00,16.0,16.1,16.0,16.1,28200.0,14.4023,14.4923,14.4023,14.4923,28200.0
2013-06-17 15:30:00,16.11,16.24,16.11,16.2,72000.0,14.5013,14.6183,14.5013,14.5823,72000.0
2013-06-18 09:30:00,16.25,16.4,16.11,16.36,21200.0,14.6273,14.7624,14.5013,14.7264,21200.0
2013-06-18 10:00:00,16.34,16.38,16.22,16.24,49800.0,14.7084,14.7444,14.6003,14.6183,49800.0
2013-06-18 10:30:00,16.24,16.3,16.24,16.24,51200.0,14.6183,14.6724,14.6183,14.6183,51200.0
2013-06-18 11:00:00,16.25,16.3,16.25,16.3,17200.0,14.6273,14.6724,14.6273,14.6724,17200.0
2013-06-18 11:30:00,16.3,16.38,16.29,16.36,43600.0,14.6724,14.7444,14.6634,14.7264,43600.0
2013-06-18 12:00:00,16.36,16.38,16.33,16.36,16600.0,14.7264,14.7444,14.6994,14.7264,16600.0
2013-06-18 12:30:00,16.38,16.38,16.36,16.38,35200.0,14.7444,14.7444,14.7264,14.7444,35200.0
2013-06-18 13:00:00,16.38,16.38,16.35,16.37,15200.0,14.7444,14.7444,14.7174,14.7354,15200.0
2013-06-18 13:30:00,16.36,16.51,16.36,16.49,58800.0,14.7264,14.8614,14.7264,14.8434,58800.0
2013-06-18 14:00:00,16.49,16.53,16.48,16.48,15400.0,14.8434,14.8794,14.8344,14.8344,15400.0
2013-06-18 14:30:00,16.49,16.5,16.48,16.5,28200.0,14.8434,14.8524,14.8344,14.8524,28200.0
2013-06-18 15:00:00,16.49,16.51,16.48,16.5,56400.0,14.8434,14.8614,14.8344,14.8524,56400.0
2013-06-18 15:30:00,16.5,16.5,16.45,16.47,97000.0,14.8524,14.8524,14.8074,14.8254,97000.0
2013-06-19 09:30:00,16.49,16.5,16.4,16.47,54400.0,14.8434,14.8524,14.7624,14.8254,54400.0
2013-06-19 10:00:00,16.48,16.6,16.46,16.57,35000.0,14.8344,14.9424,14.8164,14.9154,35000.0
2013-06-19 10:30:00,16.59,16.59,16.53,16.57,58000.0,14.9334,14.9334,14.8794,14.9154,58000.0
2013-06-19 11:00:00,16.57,16.64,16.55,16.63,27800.0,14.9154,14.9784,14.8974,14.9694,27800.0
2013-06-19 11:30:00,16.62,16.63,16.54,16.54,31200.0,14.9604,14.9694,14.8884,14.8884,31200.0
2013-06-19 12:00:00,16.55,16.61,16.5,16.61,27200.0,14.8974,14.9514,14.8524,14.9514,27200.0
2013-06-19 12:30:00,16.61,16.61,16.5,16.53,29400.0,14.9514,14.9514,14.8524,14.8794,29400.0
2013-06-19 13:00:00,16.54,16.62,16.53,16.56,43400.0,14.8884,14.9604,14.8794,14.9064,43400.0
2013-06-19 13:30:00,16.56,16.6,16.54,16.55,27000.0,14.9064,14.9424,14.8884,14.8974,27000.0
2013-06-19 14:00:00,16.57,16.61,16.44,16.56,31000.0,14.9154,14.9514,14.7984,14.9064,31000.0
2013-06-19 14:30:00,16.58,16.61,16.45,16.45,31600.0,14.9244,14.9514,14.8074,14.8074,31600.0
2013-06-19 15:00:00,16.43,16.57,16.35,16.57,57600.0,14.7894,14.9154,14.7174,14.9154,57600.0
2013-06-19 15:30:00,16.57,16.57,16.41,16.43,56600.0,14.9154,14.9154,14.7714,14.7894,56600.0
2013-06-20 09:30:00,16.33,16.33,16.05,16.26,30400.0,14.6994,14.6994,14.4473,14.6363,30400.0
2013-06-20 10:00:00,16.28,16.35,16.24,16.33,29200.0,14.6544,14.7174,14.6183,14.6994,29200.0
2013-06-20 10:30:00,16.3,16.38,16.23,16.38,29600.0,14.6724,14.7444,14.6093,14.7444,29600.0
2013-06-20 11:00:00,16.38,16.39,16.31,16.33,14800.0,14.7444,14.7534,14.6814,14.6994,14800.0
2013-06-20 11:30:00,16.34,16.35,16.28,16.29,17600.0,14.7084,14.7174,14.6544,14.6634,17600.0
2013-06-20 12:00:00,16.29,16.33,16.24,16.27,11200.0,14.6634,14.6994,14.6183,14.6453,11200.0
2013-06-20 12:30:00,16.27,16.31,16.24,16.25,12000.0,14.6453,14.6814,14.6183,14.6273,12000.0
2013-06-20 13:00:00,16.23,16.3,16.23,16.29,31200.0,14.6093,14.6724,14.6093,14.6634,31200.0
2013-06-20 13:30:00,16.29,16.33,16.29,16.32,11200.0,14.6634,14.6994,14.6634,14.6904,11200.0
2013-06-20 14:00:00,16.34,16.34,16.25,16.3,21600.0,14.7084,14.7084,14.6273,14.6724,21600.0
2013-06-20 14:30:00,16.29,16.32,16.23,16.24,11400.0,14.6634,14.6904,14.6093,14.6183,11400.0
2013-06-20 15:00:00,16.24,16.26,16.22,16.24,25200.0,14.6183,14.6363,14.6003,14.6183,25200.0
2013-06-20 15:30:00,16.24,16.25,16.21,16.21,98400.0,14.6183,14.6273,14.5913,14.5913,98400.0
2013-06-21 09:30:00,16.22,16.25,16.01,16.05,189000.0,14.6003,14.6273,14.4113,14.4473,189000.0
2013-06-21 10:00:00,16.06,16.09,15.88,15.88,33000.0,14.4563,14.4833,14.2943,14.2943,33000.0
2013-06-21 10:30:00,15.88,15.88,15.66,15.84,56400.0,14.2943,14.2943,14.0963,14.2583,56400.0
2013-06-21 11:00:00,15.82,15.82,15.72,15.72,20400.0,14.2403,14.2403,14.1503,14.1503,20400.0
2013-06-21 11:30:00,15.68,15.8,15.67,15.77,62800.0,14.1143,14.2223,14.1053,14.1953,62800.0
2013-06-21 12:00:00,15.79,15.84,15.76,15.77,13000.0,14.2133,14.2583,14.1863,14.1953,13000.0
2013-06-21 12:30:00,15.79,15.95,15.76,15.94,32600.0,14.2133,14.3573,14.1863,14.3483,32600.0
2013-06-21 13:00:00,15.96,15.98,15.88,15.97,36400.0,14.3663,14.3843,14.2943,14.3753,36400.0
2013-06-21 13:30:00,15.98,16.05,15.98,16.0,45200.0,14.3843,14.4473,14.3843,14.4023,45200.0
2013-06-21 14:00:00,16.0,16.1,16.0,16.1,19600.0,14.4023,14.4923,14.4023,14.4923,19600.0
2013-06-21 14:30:00,16.1,16.2,16.08,16.2,35400.0,14.4923,14.5823,14.4743,14.5823,35400.0
2013-06-21 15:00:00,16.2,16.29,16.19,16.27,42600.0,14.5823,14.6634,14.5733,14.6453,42600.0
2013-06-21 15:30:00,16.29,16.33,16.22,16.31,96000.0,14.6634,14.6994,14.6003,14.6814,96000.0
2013-06-24 09:30:00,16.15,16.48,15.88,15.91,41800.0,14.5373,14.8344,14.2943,14.3213,41800.0
2013-06-24 10:00:00,15.9,15.9,15.78,15.9,49000.0,14.3123,14.3123,14.2043,14.3123,49000.0
2013-06-24 10:30:00,15.9,15.98,15.88,15.89,30000.0,14.3123,14.3843,14.2943,14.3033,30000.0
2013-06-24 11:00:00,15.88,15.88,15.76,15.76,36000.0,14.2943,14.2943,14.1863,14.1863,36000.0
2013-06-24 11:30:00,15.78,15.97,15.78,15.97,37000.0,14.2043,14.3753,14.2043,14.3753,37000.0
2013-06-24 12:00:00,15.98,16.0,15.88,15.95,59000.0,14.3843,14.4023,14.2943,14.3573,59000.0
2013-06-24 12:30:00,15.97,15.99,15.95,15.98,23000.0,14.3753,14.3933,14.3573,14.3843,23000.0
2013-06-24 13:00:00,15.98,16.03,15.94,15.99,19600.0,14.3843,14.4293,14.3483,14.3933,19600.0
2013-06-24 13:30:00,15.98,16.06,15.93,16.04,40600.0,14.3843,14.4563,14.3393,14.4383,40600.0
2013-06-24 14:00:00,16.07,16.16,16.04,16.16,23400.0,14.4653,14.5463,14.4383,14.5463,23400.0
2013-06-24 14:30:00,16.16,16.25,16.14,16.24,36400.0,14.5463,14.6273,14.5283,14.6183,36400.0
2013-06-24 15:00:00,16.25,16.3,16.19,16.21,44400.0,14.6273,14.6724,14.5733,14.5913,44400.0
2013-06-24 15:30:00,16.22,16.31,16.22,16.25,76000.0,14.6003,14.6814,14.6003,14.6273,76000.0
2013-06-25 09:30:00,16.34,16.5,16.24,16.26,5600.0,14.7084,14.8524,14.6183,14.6363,5600.0
2013-06-25 10:00:00,16.24,16.35,16.24,16.33,5400.0,14.6183,14.7174,14.6183,14.6994,5400.0
2013-06-25 10:30:00,16.32,16.33,16.21,16.24,21200.0,14.6904,14.6994,14.5913,14.6183,21200.0
2013-06-25 11:00:00,16.24,16.27,16.21,16.25,14800.0,14.6183,14.6453,14.5913,14.6273,14800.0
2013-06-25 11:30:00,16.25,16.27,16.21,16.25,16200.0,14.6273,14.6453,14.5913,14.6273,16200.0
2013-06-25 12:00:00,16.25,16.27,16.2,16.27,13400.0,14.6273,14.6453,14.5823,14.6453,13400.0
2013-06-25 12:30:00,16.27,16.29,16.21,16.21,26400.0,14.6453,14.6634,14.5913,14.5913,26400.0
2013-06-25 13:00:00,16.21,16.25,16.15,16.16,29600.0,14.5913,14.6273,14.5373,14.5463,29600.0
2013-06-25 13:30:00,16.16,16.24,16.14,16.24,12600.0,14.5463,14.6183,14.5283,14.6183,12600.0
2013-06-25 14:00:00,16.23,16.29,16.22,16.29,13000.0,14.6093,14.6634,14.6003,14.6634,13000.0
2013-06-25 14:30:00,16.3,16.39,16.29,16.38,12400.0,14.6724,14.7534,14.6634,14.7444,12400.0
2013-06-25 15:00:00,16.36,16.4,16.35,16.4,26000.0,14.7264,14.7624,14.7174,14.7624,26000.0
2013-06-25 15:30:00,16.41,16.5,16.4,16.5,164200.0,14.7714,14.8524,14.7624,14.8524,164200.0
2013-06-26 09:30:00,16.58,16.7,16.41,16.46,24600.0,14.9244,15.0324,14.7714,14.8164,24600.0
2013-06-26 10:00:00,16.48,16.48,16.33,16.37,31400.0,14.8344,14.8344,14.6994,14.7354,31400.0
2013-06-26 10:30:00,16.39,16.48,16.36,16.39,36800.0,14.7534,14.8344,14.7264,14.7534,36800.0
2013-06-26 11:00:00,16.37,16.39,16.29,16.31,19000.0,14.7354,14.7534,14.6634,14.6814,19000.0
2013-06-26 11:30:00,16.33,16.36,16.28,16.33,15800.0,14.6994,14.7264,14.6544,14.6994,15800.0
2013-06-26 12:00:00,16.32,16.4,16.31,16.34,21600.0,14.6904,14.7624,14.6814,14.7084,21600.0
2013-06-26 12:30:00,16.33,16.4,16.33,16.35,28800.0,14.6994,14.7624,14.6994,14.7174,28800.0
2013-06-26 13:00:00,16.35,16.38,16.35,16.37,23800.0,14.7174,14.7444,14.7174,14.7354,23800.0
2013-06-26 13:30:00,16.38,16.38,16.35,16.38,34800.0,14.7444,14.7444,14.7174,14.7444,34800.0
2013-06-26 14:00:00,16.38,16.41,16.36,16.41,21600.0,14.7444,14.7714,14.7264,14.7714,21600.0
2013-06-26 14:30:00,16.41,16.49,16.41,16.48,19600.0,14.7714,14.8434,14.7714,14.8344,19600.0
2013-06-26 15:00:00,16.49,16.5,16.48,16.5,22800.0,14.8434,14.8524,14.8344,14.8524,22800.0
2013-06-26 15:30:00,16.5,16.51,16.45,16.46,159600.0,14.8524,14.8614,14.8074,14.8164,159600.0
2013-06-27 09:30:00,16.59,16.68,16.42,16.43,39400.0,14.9334,15.0144,14.7804,14.7894,39400.0
2013-06-27 10:00:00,16.43,16.53,16.43,16.5,84000.0,14.7894,14.8794,14.7894,14.8524,84000.0
2013-06-27 10:30:00,16.5,16.61,16.49,16.54,56600.0,14.8524,14.9514,14.8434,14.8884,56600.0
2013-06-27 11:00:00,16.53,16.59,16.48,16.54,47600.0,14.8794,14.9334,14.8344,14.8884,47600.0
2013-06-27 11:30:00,16.53,16.57,16.53,16.55,41800.0,14.8794,14.9154,14.8794,14.8974,41800.0
2013-06-27 12:00:00,16.55,16.57,16.52,16.55,28400.0,14.8974,14.9154,14.8704,14.8974,28400.0
2013-06-27 12:30:00,16.56,16.58,16.54,16.56,24400.0,14.9064,14.9244,14.8884,14.9064,24400.0
2013-06-27 13:00:00,16.55,16.57,16.53,16.54,25600.0,14.8974,14.9154,14.8794,14.8884,25600.0
2013-06-27 13:30:00,16.55,16.58,16.49,16.49,39200.0,14.8974,14.9244,14.8434,14.8434,39200.0
2013-06-27 14:00:00,16.49,16.57,16.48,16.52,23000.0,14.8434,14.9154,14.8344,14.8704,23000.0
2013-06-27 14:30:00,16.52,16.59,16.52,16.58,32400.0,14.8704,14.9334,14.8704,14.9244,32400.0
2013-06-27 15:00:00,16.58,16.58,16.55,16.56,45200.0,14.9244,14.9244,14.8974,14.9064,45200.0
2013-06-27 15:30:00,16.56,16.64,16.53,16.64,74000.0,14.9064,14.9784,14.8794,14.9784,74000.0
2013-06-28 09:30:00,16.58,16.58,16.45,16.5,14200.0,14.9244,14.9244,14.8074,14.8524,14200.0
2013-06-28 10:00:00,16.5,16.52,16.46,16.52,12800.0,14.8524,14.8704,14.8164,14.8704,12800.0
2013-06-28 10:30:00,16.51,16.53,16.48,16.52,57600.0,14.8614,14.8794,14.8344,14.8704,57600.0
2013-06-28 11:00:00,16.5,16.52,16.46,16.47,21000.0,14.8524,14.8704,14.8164,14.8254,21000.0
2013-06-28 11:30:00,16.48,16.52,16.45,16.5,28400.0,14.8344,14.8704,14.8074,14.8524,28400.0
2013-06-28 12:00:00,16.5,16.54,16.46,16.51,59400.0,14.8524,14.8884,14.8164,14.8614,59400.0
2013-06-28 12:30:00,16.51,16.54,16.48,16.49,79600.0,14.8614,14.8884,14.8344,14.8434,79600.0
2013-06-28 13:00:00,16.48,16.51,16.47,16.47,23600.0,14.8344,14.8614,14.8254,14.8254,23600.0
2013-06-28 13:30:00,16.48,16.49,16.43,16.48,29400.0,14.8344,14.8434,14.7894,14.8344,29400.0
2013-06-28 14:00:00,16.48,16.5,16.44,16.48,46000.0,14.8344,14.8524,14.7984,14.8344,46000.0
2013-06-28 14:30:00,16.48,16.48,16.46,16.48,52000.0,14.8344,14.8344,14.8164,14.8344,52000.0
2013-06-28 15:00:00,16.48,16.53,16.46,16.53,87800.0,14.8344,14.8794,14.8164,14.8794,87800.0
2013-06-28 15:30:00,16.52,16.54,16.36,16.46,416000.0,14.8704,14.8884,14.7264,14.8164,416000.0
2013-07-01 09:30:00,16.55,16.55,16.25,16.5,90200.0,14.8974,14.8974,14.6273,14.8524,90200.0
2013-07-01 10:00:00,16.49,16.63,16.49,16.58,88400.0,14.8434,14.9694,14.8434,14.9244,88400.0
2013-07-01 10:30:00,16.6,16.61,16.56,16.56,47000.0,14.9424,14.9514,14.9064,14.9064,47000.0
2013-07-01 11:00:00,16.54,16.61,16.52,16.6,26200.0,14.8884,14.9514,14.8704,14.9424,26200.0
2013-07-01 11:30:00,16.61,16.63,16.59,16.61,58400.0,14.9514,14.9694,14.9334,14.9514,58400.0
2013-07-01 12:00:00,16.61,16.66,16.59,16.6,37400.0,14.9514,14.9964,14.9334,14.9424,37400.0
2013-07-01 12:30:00,16.58,16.61,16.58,16.59,28200.0,14.9244,14.9514,14.9244,14.9334,28200.0
2013-07-01 13:00:00,16.59,16.66,16.57,16.63,30600.0,14.9334,14.9964,14.9154,14.9694,30600.0
2013-07-01 13:30:00,16.63,16.65,16.59,16.61,13200.0,14.9694,14.9874,14.9334,14.9514,13200.0
2013-07-01 14:00:00,16.59,16.63,16.58,16.59,11400.0,14.9334,14.9694,14.9244,14.9334,11400.0
2013-07-01 14:30:00,16.59,16.66,16.56,16.63,19200.0,14.9334,14.9964,14.9064,14.9694,19200.0
2013-07-01 15:00:00,16.64,16.65,16.61,16.61,38600.0,14.9784,14.9874,14.9514,14.9514,38600.0
2013-07-01 15:30:00,16.61,16.61,16.55,16.58,113600.0,14.9514,14.9514,14.8974,14.9244,113600.0
2013-07-02 09:30:00,16.59,16.68,16.57,16.64,120000.0,14.9334,15.0144,14.9154,14.9784,120000.0
2013-07-02 10:00:00,16.64,16.67,16.59,16.63,29000.0,14.9784,15.0054,14.9334,14.9694,29000.0
2013-07-02 10:30:00,16.61,16.65,16.59,16.64,15600.0,14.9514,14.9874,14.9334,14.9784,15600.0
2013-07-02 11:00:00,16.62,16.65,16.61,16.65,21800.0,14.9604,14.9874,14.9514,14.9874,21800.0
2013-07-02 11:30:00,16.65,16.66,16.64,16.64,23000.0,14.9874,14.9964,14.9784,14.9784,23000.0
2013-07-02 12:00:00,16.65,16.65,16.52,16.52,11600.0,14.9874,14.9874,14.8704,14.8704,11600.0
2013-07-02 12:30:00,16.52,16.59,16.5,16.53,12800.0,14.8704,14.9334,14.8524,14.8794,12800.0
2013-07-02 13:00:00,16.52,16.57,16.5,16.52,14400.0,14.8704,14.9154,14.8524,14.8704,14400.0
2013-07-02 13:30:00,16.5,16.54,16.48,16.51,28600.0,14.8524,14.8884,14.8344,14.8614,28600.0
2013-07-02 14:00:00,16.5,16.52,16.45,16.51,20400.0,14.8524,14.8704,14.8074,14.8614,20400.0
2013-07-02 14:30:00,16.52,16.59,16.5,16.58,36400.0,14.8704,14.9334,14.8524,14.9244,36400.0
2013-07-02 15:00:00,16.57,16.67,16.55,16.64,60800.0,14.9154,15.0054,14.8974,14.9784,60800.0
2013-07-02 15:30:00,16.64,16.66,16.6,16.61,196800.0,14.9784,14.9964,14.9424,14.9514,196800.0
2013-07-03 09:30:00,16.52,16.64,16.5,16.61,24200.0,14.8704,14.9784,14.8524,14.9514,24200.0
2013-07-03 10:00:00,16.6,16.63,16.52,16.53,17800.0,14.9424,14.9694,14.8704,14.8794,17800.0
2013-07-03 10:30:00,16.55,16.65,16.49,16.6,23200.0,14.8974,14.9874,14.8434,14.9424,23200.0
2013-07-03 11:00:00,16.61,16.77,16.61,16.72,35600.0,14.9514,15.0954,14.9514,15.0504,35600.0
2013-07-03 11:30:00,16.71,16.81,16.7,16.8,30800.0,15.0414,15.1314,15.0324,15.1224,30800.0
2013-07-03 12:00:00,16.8,16.83,16.68,16.74,47800.0,15.1224,15.1494,15.0144,15.0684,47800.0
2013-07-03 12:30:00,16.72,16.75,16.55,16.57,66000.0,15.0504,15.0774,14.8974,14.9154,66000.0
2013-07-05 09:30:00,16.82,16.82,16.55,16.64,83000.0,15.1404,15.1404,14.8974,14.9784,83000.0
2013-07-05 10:00:00,16.64,16.72,16.6,16.6,77800.0,14.9784,15.0504,14.9424,14.9424,77800.0
2013-07-05 10:30:00,16.59,16.78,16.59,16.78,39800.0,14.9334,15.1044,14.9334,15.1044,39800.0
2013-07-05 11:00:00,16.79,16.79,16.67,16.67,29000.0,15.1134,15.1134,15.0054,15.0054,29000.0
2013-07-05 11:30:00,16.68,16.77,16.66,16.75,32200.0,15.0144,15.0954,14.9964,15.0774,32200.0
2013-07-05 12:00:00,16.75,16.8,16.72,16.77,16000.0,15.0774,15.1224,15.0504,15.0954,16000.0
2013-07-05 12:30:00,16.76,16.87,16.76,16.76,37000.0,15.0864,15.1854,15.0864,15.0864,37000.0
2013-07-05 13:00:00,16.75,16.85,16.75,16.82,33200.0,15.0774,15.1674,15.0774,15.1404,33200.0
2013-07-05 13:30:00,16.82,16.88,16.82,16.88,18200.0,15.1404,15.1944,15.1404,15.1944,18200.0
2013-07-05 14:00:00,16.88,16.96,16.86,16.89,15600.0,15.1944,15.2664,15.1764,15.2034,15600.0
2013-07-05 14:30:00,16.86,16.9,16.86,16.88,11600.0,15.1764,15.2124,15.1764,15.1944,11600.0
2013-07-05 15:00:00,16.88,16.89,16.86,16.87,23000.0,15.1944,15.2034,15.1764,15.1854,23000.0
2013-07-05 15:30:00,16.87,16.89,16.86,16.88,121800.0,15.1854,15.2034,15.1764,15.1944,121800.0
2013-07-08 09:30:00,17.08,17.09,16.9,16.99,141000.0,15.3745,15.3835,15.2124,15.2935,141000.0
2013-07-08 10:00:00,17.0,17.02,16.97,16.99,63600.0,15.3025,15.3205,15.2755,15.2935,63600.0
2013-07-08 10:30:00,16.99,17.02,16.93,16.95,41200.0,15.2935,15.3205,15.2394,15.2574,41200.0
2013-07-08 11:00:00,16.95,16.96,16.87,16.88,17000.0,15.2574,15.2664,15.1854,15.1944,17000.0
2013-07-08 11:30:00,16.88,16.9,16.83,16.84,17600.0,15.1944,15.2124,15.1494,15.1584,17600.0
2013-07-08 12:00:00,16.85,16.86,16.8,16.82,27600.0,15.1674,15.1764,15.1224,15.1404,27600.0
2013-07-08 12:30:00,16.81,16.85,16.8,16.85,71800.0,15.1314,15.1674,15.1224,15.1674,71800.0
2013-07-08 13:00:00,16.85,16.85,16.83,16.84,21600.0,15.1674,15.1674,15.1494,15.1584,21600.0
2013-07-08 13:30:00,16.84,16.9,16.84,16.89,42600.0,15.1584,15.2124,15.1584,15.2034,42600.0
2013-07-08 14:00:00,16.89,17.0,16.87,17.0,58800.0,15.2034,15.3025,15.1854,15.3025,58800.0
2013-07-08 14:30:00,17.0,17.02,16.96,16.96,54800.0,15.3025,15.3205,15.2664,15.2664,54800.0
2013-07-08 15:00:00,16.96,17.02,16.93,17.02,47000.0,15.2664,15.3205,15.2394,15.3205,47000.0
2013-07-08 15:30:00,17.02,17.1,17.0,17.09,96200.0,15.3205,15.3925,15.3025,15.3835,96200.0
2013-07-09 09:30:00,17.2,17.24,17.08,17.13,107400.0,15.4825,15.5185,15.3745,15.4195,107400.0
2013-07-09 10:00:00,17.13,17.14,17.1,17.13,45200.0,15.4195,15.4285,15.3925,15.4195,45200.0
2013-07-09 10:30:00,17.13,17.24,17.11,17.23,91200.0,15.4195,15.5185,15.4015,15.5095,91200.0
2013-07-09 11:00:00,17.22,17.34,17.22,17.26,205200.0,15.5005,15.6085,15.5005,15.5365,205200.0
2013-07-09 11:30:00,17.26,17.27,17.22,17.24,62600.0,15.5365,15.5455,15.5005,15.5185,62600.0
2013-07-09 12:00:00,17.25,17.25,17.24,17.25,37600.0,15.5275,15.5275,15.5185,15.5275,37600.0
2013-07-09 12:30:00,17.25,17.27,17.23,17.25,50800.0,15.5275,15.5455,15.5095,15.5275,50800.0
2013-07-09 13:00:00,17.25,17.26,17.24,17.25,36600.0,15.5275,15.5365,15.5185,15.5275,36600.0
2013-07-09 13:30:00,17.25,17.27,17.21,17.22,25800.0,15.5275,15.5455,15.4915,15.5005,25800.0
2013-07-09 14:00:00,17.24,17.27,17.24,17.25,44000.0,15.5185,15.5455,15.5185,15.5275,44000.0
2013-07-09 14:30:00,17.24,17.25,17.24,17.25,23400.0,15.5185,15.5275,15.5185,15.5275,23400.0
2013-07-09 15:00:00,17.25,17.32,17.25,17.3,59800.0,15.5275,15.5905,15.5275,15.5725,59800.0
2013-07-09 15:30:00,17.3,17.34,17.27,17.31,132200.0,15.5725,15.6085,15.5455,15.5815,132200.0
2013-07-10 09:30:00,17.35,17.45,17.31,17.38,96400.0,15.6175,15.7075,15.5815,15.6445,96400.0
2013-07-10 10:00:00,17.37,17.39,17.28,17.31,53600.0,15.6355,15.6535,15.5545,15.5815,53600.0
2013-07-10 10:30:00,17.3,17.41,17.28,17.37,36800.0,15.5725,15.6715,15.5545,15.6355,36800.0
2013-07-10 11:00:00,17.36,17.38,17.34,17.35,14800.0,15.6265,15.6445,15.6085,15.6175,14800.0
2013-07-10 11:30:00,17.33,17.35,17.31,17.31,28800.0,15.5995,15.6175,15.5815,15.5815,28800.0
2013-07-10 12:00:00,17.31,17.33,17.22,17.22,52600.0,15.5815,15.5995,15.5005,15.5005,52600.0
2013-07-10 12:30:00,17.22,17.23,17.17,17.19,35400.0,15.5005,15.5095,15.4555,15.4735,35400.0
2013-07-10 13:00:00,17.2,17.21,17.15,17.17,11800.0,15.4825,15.4915,15.4375,15.4555,11800.0
2013-07-10 13:30:00,17.18,17.22,17.16,17.18,64200.0,15.4645,15.5005,15.4465,15.4645,64200.0
2013-07-10 14:00:00,17.18,17.26,17.16,17.23,671800.0,15.4645,15.5365,15.4465,15.5095,671800.0
2013-07-10 14:30:00,17.24,17.29,17.21,17.29,30200.0,15.5185,15.5635,15.4915,15.5635,30200.0
2013-07-10 15:00:00,17.3,17.3,17.25,17.25,33400.0,15.5725,15.5725,15.5275,15.5275,33400.0
2013-07-10 15:30:00,17.25,17.26,17.23,17.25,105600.0,15.5275,15.5365,15.5095,15.5275,105600.0
2013-07-11 09:30:00,17.54,17.75,17.52,17.65,171600.0,15.7885,15.9776,15.7705,15.8875,171600.0
2013-07-11 10:00:00,17.66,17.7,17.57,17.64,153000.0,15.8966,15.9326,15.8155,15.8785,153000.0
2013-07-11 10:30:00,17.66,17.68,17.6,17.66,89400.0,15.8966,15.9146,15.8425,15.8966,89400.0
2013-07-11 11:00:00,17.66,17.79,17.65,17.77,112200.0,15.8966,16.0136,15.8875,15.9956,112200.0
2013-07-11 11:30:00,17.77,18.09,17.77,18.0,114800.0,15.9956,16.2836,15.9956,16.2026,114800.0
2013-07-11 12:00:00,17.99,18.0,17.89,17.89,87200.0,16.1936,16.2026,16.1036,16.1036,87200.0
2013-07-11 12:30:00,17.89,17.91,17.86,17.87,92000.0,16.1036,16.1216,16.0766,16.0856,92000.0
2013-07-11 13:00:00,17.86,17.89,17.78,17.78,97400.0,16.0766,16.1036,16.0046,16.0046,97400.0
2013-07-11 13:30:00,17.79,17.79,17.7,17.7,99000.0,16.0136,16.0136,15.9326,15.9326,99000.0
2013-07-11 14:00:00,17.72,17.78,17.7,17.72,74200.0,15.9506,16.0046,15.9326,15.9506,74200.0
2013-07-11 14:30:00,17.72,17.82,17.72,17.75,91400.0,15.9506,16.0406,15.9506,15.9776,91400.0
2013-07-11 15:00:00,17.75,17.89,17.67,17.88,209400.0,15.9776,16.1036,15.9056,16.0946,209400.0
2013-07-11 15:30:00,17.88,18.05,17.85,18.03,221000.0,16.0946,16.2476,16.0676,16.2296,221000.0
2013-07-12 09:30:00,18.86,18.86,18.5,18.6,271200.0,16.9767,16.9767,16.6527,16.7427,271200.0
2013-07-12 10:00:00,18.6,18.62,18.43,18.6,122000.0,16.7427,16.7607,16.5897,16.7427,122000.0
2013-07-12 10:30:00,18.6,18.63,18.52,18.52,180200.0,16.7427,16.7697,16.6707,16.6707,180200.0
2013-07-12 11:00:00,18.52,18.53,18.27,18.38,105800.0,16.6707,16.6797,16.4456,16.5447,105800.0
2013-07-12 11:30:00,18.37,18.49,18.36,18.4,36800.0,16.5357,16.6437,16.5267,16.5627,36800.0
2013-07-12 12:00:00,18.41,18.45,18.32,18.36,42800.0,16.5717,16.6077,16.4906,16.5267,42800.0
2013-07-12 12:30:00,18.36,18.4,18.33,18.36,16800.0,16.5267,16.5627,16.4996,16.5267,16800.0
2013-07-12 13:00:00,18.36,18.42,18.36,18.42,22400.0,16.5267,16.5807,16.5267,16.5807,22400.0
2013-07-12 13:30:00,18.43,18.43,18.34,18.39,44800.0,16.5897,16.5897,16.5086,16.5537,44800.0
2013-07-12 14:00:00,18.39,18.47,18.35,18.42,31800.0,16.5537,16.6257,16.5177,16.5807,31800.0
2013-07-12 14:30:00,18.41,18.5,18.37,18.46,39400.0,16.5717,16.6527,16.5357,16.6167,39400.0
2013-07-12 15:00:00,18.48,18.55,18.47,18.55,62400.0,16.6347,16.6977,16.6257,16.6977,62400.0
2013-07-12 15:30:00,18.54,18.6,18.47,18.49,132600.0,16.6887,16.7427,16.6257,16.6437,132600.0
2013-07-15 09:30:00,19.24,19.24,18.5,18.55,129600.0,17.3188,17.3188,16.6527,16.6977,129600.0
2013-07-15 10:00:00,18.55,18.55,18.46,18.51,103800.0,16.6977,16.6977,16.6167,16.6617,103800.0
2013-07-15 10:30:00,18.5,18.59,18.47,18.57,66200.0,16.6527,16.7337,16.6257,16.7157,66200.0
2013-07-15 11:00:00,18.58,18.59,18.54,18.58,40600.0,16.7247,16.7337,16.6887,16.7247,40600.0
2013-07-15 11:30:00,18.58,18.7,18.52,18.69,60200.0,16.7247,16.8327,16.6707,16.8237,60200.0
2013-07-15 12:00:00,18.7,18.79,18.62,18.74,75000.0,16.8327,16.9137,16.7607,16.8687,75000.0
2013-07-15 12:30:00,18.74,18.75,18.71,18.71,41400.0,16.8687,16.8777,16.8417,16.8417,41400.0
2013-07-15 13:00:00,18.71,18.71,18.58,18.61,57400.0,16.8417,16.8417,16.7247,16.7517,57400.0
2013-07-15 13:30:00,18.61,18.61,18.57,18.57,25200.0,16.7517,16.7517,16.7157,16.7157,25200.0
2013-07-15 14:00:00,18.59,18.63,18.56,18.57,27800.0,16.7337,16.7697,16.7067,16.7157,27800.0
2013-07-15 14:30:00,18.57,18.58,18.54,18.56,33000.0,16.7157,16.7247,16.6887,16.7067,33000.0
2013-07-15 15:00:00,18.56,18.58,18.5,18.5,34200.0,16.7067,16.7247,16.6527,16.6527,34200.0
2013-07-15 15:30:00,18.52,18.55,18.48,18.5,89800.0,16.6707,16.6977,16.6347,16.6527,89800.0
2013-07-16 09:30:00,18.6,18.67,18.44,18.47,39200.0,16.7427,16.8057,16.5987,16.6257,39200.0
2013-07-16 10:00:00,18.5,18.5,18.42,18.48,48000.0,16.6527,16.6527,16.5807,16.6347,48000.0
2013-07-16 10:30:00,18.48,18.49,18.43,18.45,29800.0,16.6347,16.6437,16.5897,16.6077,29800.0
2013-07-16 11:00:00,18.45,18.45,18.28,18.3,68200.0,16.6077,16.6077,16.4546,16.4726,68200.0
2013-07-16 11:30:00,18.31,18.31,18.14,18.18,112600.0,16.4816,16.4816,16.3286,16.3646,112600.0
2013-07-16 12:00:00,18.17,18.2,18.15,18.15,55200.0,16.3556,16.3826,16.3376,16.3376,55200.0
2013-07-16 12:30:00,18.17,18.17,18.05,18.1,107000.0,16.3556,16.3556,16.2476,16.2926,107000.0
2013-07-16 13:00:00,18.11,18.18,18.11,18.17,22000.0,16.3016,16.3646,16.3016,16.3556,22000.0
2013-07-16 13:30:00,18.17,18.19,18.1,18.16,93000.0,16.3556,16.3736,16.2926,16.3466,93000.0
2013-07-16 14:00:00,18.16,18.22,18.12,18.12,64600.0,16.3466,16.4006,16.3106,16.3106,64600.0
2013-07-16 14:30:00,18.14,18.15,18.09,18.1,33800.0,16.3286,16.3376,16.2836,16.2926,33800.0
2013-07-16 15:00:00,18.09,18.13,18.04,18.13,35000.0,16.2836,16.3196,16.2386,16.3196,35000.0
2013-07-16 15:30:00,18.13,18.3,18.09,18.29,303600.0,16.3196,16.4726,16.2836,16.4636,303600.0
2013-07-17 09:30:00,18.32,18.46,18.2,18.3,50600.0,16.4906,16.6167,16.3826,16.4726,50600.0
2013-07-17 10:00:00,18.3,18.34,18.14,18.17,68200.0,16.4726,16.5086,16.3286,16.3556,68200.0
2013-07-17 10:30:00,18.18,18.21,18.1,18.16,77800.0,16.3646,16.3916,16.2926,16.3466,77800.0
2013-07-17 11:00:00,18.16,18.16,18.08,18.15,94600.0,16.3466,16.3466,16.2746,16.3376,94600.0
2013-07-17 11:30:00,18.17,18.45,18.17,18.45,58600.0,16.3556,16.6077,16.3556,16.6077,58600.0
2013-07-17 12:00:00,18.45,18.48,18.36,18.47,44600.0,16.6077,16.6347,16.5267,16.6257,44600.0
2013-07-17 12:30:00,18.48,18.5,18.36,18.4,52400.0,16.6347,16.6527,16.5267,16.5627,52400.0
2013-07-17 13:00:00,18.4,18.49,18.4,18.45,43600.0,16.5627,16.6437,16.5627,16.6077,43600.0
2013-07-17 13:30:00,18.39,18.5,18.36,18.48,27200.0,16.5537,16.6527,16.5267,16.6347,27200.0
2013-07-17 14:00:00,18.47,18.48,18.38,18.46,19000.0,16.6257,16.6347,16.5447,16.6167,19000.0
2013-07-17 14:30:00,18.46,18.48,18.38,18.39,22600.0,16.6167,16.6347,16.5447,16.5537,22600.0
2013-07-17 15:00:00,18.36,18.42,18.36,18.41,30400.0,16.5267,16.5807,16.5267,16.5717,30400.0
2013-07-17 15:30:00,18.41,18.46,18.38,18.43,71800.0,16.5717,16.6167,16.5447,16.5897,71800.0
2013-07-18 09:30:00,18.5,18.5,18.44,18.5,42600.0,16.6527,16.6527,16.5987,16.6527,42600.0
2013-07-18 10:00:00,18.5,18.58,18.49,18.53,61200.0,16.6527,16.7247,16.6437,16.6797,61200.0
2013-07-18 10:30:00,18.5,18.53,18.47,18.5,25000.0,16.6527,16.6797,16.6257,16.6527,25000.0
2013-07-18 11:00:00,18.51,18.53,18.47,18.48,23800.0,16.6617,16.6797,16.6257,16.6347,23800.0
2013-07-18 11:30:00,18.47,18.5,18.41,18.46,36400.0,16.6257,16.6527,16.5717,16.6167,36400.0
2013-07-18 12:00:00,18.44,18.49,18.42,18.42,22000.0,16.5987,16.6437,16.5807,16.5807,22000.0
2013-07-18 12:30:00,18.44,18.44,18.35,18.4,14800.0,16.5987,16.5987,16.5177,16.5627,14800.0
2013-07-18 13:00:00,18.42,18.44,18.4,18.4,10000.0,16.5807,16.5987,16.5627,16.5627,10000.0
2013-07-18 13:30:00,18.39,18.47,18.39,18.46,8400.0,16.5537,16.6257,16.5537,16.6167,8400.0
2013-07-18 14:00:00,18.47,18.49,18.43,18.49,9800.0,16.6257,16.6437,16.5897,16.6437,9800.0
2013-07-18 14:30:00,18.49,18.5,18.47,18.48,14400.0,16.6437,16.6527,16.6257,16.6347,14400.0
2013-07-18 15:00:00,18.47,18.49,18.43,18.48,21000.0,16.6257,16.6437,16.5897,16.6347,21000.0
2013-07-18 15:30:00,18.47,18.47,18.4,18.45,44200.0,16.6257,16.6257,16.5627,16.6077,44200.0
2013-07-19 09:30:00,18.41,18.46,18.33,18.38,55000.0,16.5717,16.6167,16.4996,16.5447,55000.0
2013-07-19 10:00:00,18.41,18.45,18.32,18.36,20400.0,16.5717,16.6077,16.4906,16.5267,20400.0
2013-07-19 10:30:00,18.38,18.48,18.35,18.47,20000.0,16.5447,16.6347,16.5177,16.6257,20000.0
2013-07-19 11:00:00,18.44,18.5,18.43,18.48,17000.0,16.5987,16.6527,16.5897,16.6347,17000.0
2013-07-19 11:30:00,18.49,18.5,18.37,18.39,14800.0,16.6437,16.6527,16.5357,16.5537,14800.0
2013-07-19 12:00:00,18.37,18.45,18.34,18.45,18800.0,16.5357,16.6077,16.5086,16.6077,18800.0
2013-07-19 12:30:00,18.45,18.5,18.43,18.5,16200.0,16.6077,16.6527,16.5897,16.6527,16200.0
2013-07-19 13:00:00,18.5,18.5,18.47,18.48,12400.0,16.6527,16.6527,16.6257,16.6347,12400.0
2013-07-19 13:30:00,18.5,18.5,18.49,18.49,11000.0,16.6527,16.6527,16.6437,16.6437,11000.0
2013-07-19 14:00:00,18.49,18.51,18.48,18.49,15400.0,16.6437,16.6617,16.6347,16.6437,15400.0
2013-07-19 14:30:00,18.48,18.49,18.46,18.47,12800.0,16.6347,16.6437,16.6167,16.6257,12800.0
2013-07-19 15:00:00,18.49,18.5,18.45,18.49,39600.0,16.6437,16.6527,16.6077,16.6437,39600.0
2013-07-19 15:30:00,18.5,18.52,18.46,18.5,53800.0,16.6527,16.6707,16.6167,16.6527,53800.0
2013-07-22 09:30:00,18.45,18.79,18.45,18.58,53600.0,16.6077,16.9137,16.6077,16.7247,53600.0
2013-07-22 10:00:00,18.58,18.63,18.41,18.42,41000.0,16.7247,16.7697,16.5717,16.5807,41000.0
2013-07-22 10:30:00,18.41,18.51,18.41,18.42,28000.0,16.5717,16.6617,16.5717,16.5807,28000.0
2013-07-22 11:00:00,18.41,18.42,18.32,18.34,30400.0,16.5717,16.5807,16.4906,16.5086,30400.0
2013-07-22 11:30:00,18.34,18.45,18.34,18.41,80800.0,16.5086,16.6077,16.5086,16.5717,80800.0
2013-07-22 12:00:00,18.41,18.44,18.34,18.34,18400.0,16.5717,16.5987,16.5086,16.5086,18400.0
2013-07-22 12:30:00,18.36,18.41,18.34,18.39,11200.0,16.5267,16.5717,16.5086,16.5537,11200.0
2013-07-22 13:00:00,18.39,18.45,18.32,18.33,16800.0,16.5537,16.6077,16.4906,16.4996,16800.0
2013-07-22 13:30:00,18.33,18.4,18.3,18.36,22000.0,16.4996,16.5627,16.4726,16.5267,22000.0
2013-07-22 14:00:00,18.36,18.46,18.36,18.46,10000.0,16.5267,16.6167,16.5267,16.6167,10000.0
2013-07-22 14:30:00,18.46,18.48,18.35,18.45,59400.0,16.6167,16.6347,16.5177,16.6077,59400.0
2013-07-22 15:00:00,18.46,18.46,18.39,18.41,31800.0,16.6167,16.6167,16.5537,16.5717,31800.0
2013-07-22 15:30:00,18.42,18.48,18.39,18.47,50000.0,16.5807,16.6347,16.5537,16.6257,50000.0
2013-07-23 09:30:00,18.57,18.68,18.48,18.49,24600.0,16.7157,16.8147,16.6347,16.6437,24600.0
2013-07-23 10:00:00,18.5,18.5,18.31,18.31,24600.0,16.6527,16.6527,16.4816,16.4816,24600.0
2013-07-23 10:30:00,18.32,18.39,18.29,18.36,16000.0,16.4906,16.5537,16.4636,16.5267,16000.0
2013-07-23 11:00:00,18.36,18.38,18.33,18.35,36000.0,16.5267,16.5447,16.4996,16.5177,36000.0
2013-07-23 11:30:00,18.34,18.35,18.29,18.33,53200.0,16.5086,16.5177,16.4636,16.4996,53200.0
2013-07-23 12:00:00,18.32,18.32,18.28,18.29,8200.0,16.4906,16.4906,16.4546,16.4636,8200.0
2013-07-23 12:30:00,18.29,18.32,18.24,18.25,13400.0,16.4636,16.4906,16.4186,16.4276,13400.0
2013-07-23 13:00:00,18.25,18.32,18.21,18.25,28200.0,16.4276,16.4906,16.3916,16.4276,28200.0
2013-07-23 13:30:00,18.25,18.27,18.15,18.15,71400.0,16.4276,16.4456,16.3376,16.3376,71400.0
2013-07-23 14:00:00,18.15,18.22,18.15,18.22,18600.0,16.3376,16.4006,16.3376,16.4006,18600.0
2013-07-23 14:30:00,18.23,18.3,18.23,18.25,26200.0,16.4096,16.4726,16.4096,16.4276,26200.0
2013-07-23 15:00:00,18.25,18.26,18.19,18.22,29400.0,16.4276,16.4366,16.3736,16.4006,29400.0
2013-07-23 15:30:00,18.21,18.21,18.11,18.15,112800.0,16.3916,16.3916,16.3016,16.3376,112800.0
2013-07-24 09:30:00,18.24,18.48,18.11,18.48,24800.0,16.4186,16.6347,16.3016,16.6347,24800.0
2013-07-24 10:00:00,18.45,18.46,18.25,18.33,79400.0,16.6077,16.6167,16.4276,16.4996,79400.0
2013-07-24 10:30:00,18.34,18.34,18.27,18.27,31400.0,16.5086,16.5086,16.4456,16.4456,31400.0
2013-07-24 11:00:00,18.27,18.33,18.24,18.27,33800.0,16.4456,16.4996,16.4186,16.4456,33800.0
2013-07-24 11:30:00,18.32,18.33,18.25,18.28,24600.0,16.4906,16.4996,16.4276,16.4546,24600.0
2013-07-24 12:00:00,18.28,18.34,18.23,18.24,13400.0,16.4546,16.5086,16.4096,16.4186,13400.0
2013-07-24 12:30:00,18.25,18.32,18.24,18.3,10400.0,16.4276,16.4906,16.4186,16.4726,10400.0
2013-07-24 13:00:00,18.29,18.29,18.24,18.25,6600.0,16.4636,16.4636,16.4186,16.4276,6600.0
2013-07-24 13:30:00,18.24,18.24,18.14,18.14,45200.0,16.4186,16.4186,16.3286,16.3286,45200.0
2013-07-24 14:00:00,18.15,18.28,18.15,18.28,13400.0,16.3376,16.4546,16.3376,16.4546,13400.0
2013-07-24 14:30:00,18.28,18.32,18.25,18.32,8000.0,16.4546,16.4906,16.4276,16.4906,8000.0
2013-07-24 15:00:00,18.32,18.32,18.25,18.31,14600.0,16.4906,16.4906,16.4276,16.4816,14600.0
2013-07-24 15:30:00,18.3,18.32,18.27,18.3,33000.0,16.4726,16.4906,16.4456,16.4726,33000.0
2013-07-25 09:30:00,18.23,18.43,18.13,18.39,47600.0,16.4096,16.5897,16.3196,16.5537,47600.0
2013-07-25 10:00:00,18.39,18.39,18.18,18.2,38800.0,16.5537,16.5537,16.3646,16.3826,38800.0
2013-07-25 10:30:00,18.21,18.25,18.18,18.21,106200.0,16.3916,16.4276,16.3646,16.3916,106200.0
2013-07-25 11:00:00,18.21,18.22,18.11,18.11,51200.0,16.3916,16.4006,16.3016,16.3016,51200.0
2013-07-25 11:30:00,18.11,18.23,18.09,18.23,33600.0,16.3016,16.4096,16.2836,16.4096,33600.0
2013-07-25 12:00:00,18.23,18.24,18.18,18.23,41000.0,16.4096,16.4186,16.3646,16.4096,41000.0
2013-07-25 12:30:00,18.25,18.39,18.24,18.3,57000.0,16.4276,16.5537,16.4186,16.4726,57000.0
2013-07-25 13:00:00,18.33,18.36,18.29,18.33,66400.0,16.4996,16.5267,16.4636,16.4996,66400.0
2013-07-25 13:30:00,18.33,18.36,18.3,18.36,21400.0,16.4996,16.5267,16.4726,16.5267,21400.0
2013-07-25 14:00:00,18.38,18.41,18.32,18.34,13400.0,16.5447,16.5717,16.4906,16.5086,13400.0
2013-07-25 14:30:00,18.35,18.4,18.33,18.33,15800.0,16.5177,16.5627,16.4996,16.4996,15800.0
2013-07-25 15:00:00,18.32,18.4,18.32,18.35,38800.0,16.4906,16.5627,16.4906,16.5177,38800.0
2013-07-25 15:30:00,18.36,18.4,18.33,18.38,84800.0,16.5267,16.5627,16.4996,16.5447,84800.0
2013-07-26 09:30:00,18.24,18.3,18.15,18.22,58200.0,16.4186,16.4726,16.3376,16.4006,58200.0
2013-07-26 10:00:00,18.19,18.19,17.95,17.98,73400.0,16.3736,16.3736,16.1576,16.1846,73400.0
2013-07-26 10:30:00,18.0,18.0,17.74,17.77,101600.0,16.2026,16.2026,15.9686,15.9956,101600.0
2013-07-26 11:00:00,17.75,17.8,17.68,17.73,50400.0,15.9776,16.0226,15.9146,15.9596,50400.0
2013-07-26 11:30:00,17.74,17.83,17.73,17.74,52600.0,15.9686,16.0496,15.9596,15.9686,52600.0
2013-07-26 12:00:00,17.76,17.79,17.72,17.79,120800.0,15.9866,16.0136,15.9506,16.0136,120800.0
2013-07-26 12:30:00,17.81,17.91,17.69,17.73,70600.0,16.0316,16.1216,15.9236,15.9596,70600.0
2013-07-26 13:00:00,17.73,17.76,17.69,17.7,118600.0,15.9596,15.9866,15.9236,15.9326,118600.0
2013-07-26 13:30:00,17.72,17.72,17.6,17.61,140600.0,15.9506,15.9506,15.8425,15.8515,140600.0
2013-07-26 14:00:00,17.61,17.7,17.54,17.56,73400.0,15.8515,15.9326,15.7885,15.8065,73400.0
2013-07-26 14:30:00,17.54,17.58,17.53,17.54,122400.0,15.7885,15.8245,15.7795,15.7885,122400.0
2013-07-26 15:00:00,17.55,17.68,17.53,17.68,63600.0,15.7975,15.9146,15.7795,15.9146,63600.0
2013-07-26 15:30:00,17.67,17.8,17.67,17.8,122600.0,15.9056,16.0226,15.9056,16.0226,122600.0
2013-07-29 09:30:00,17.75,17.93,17.75,17.79,71600.0,15.9776,16.1396,15.9776,16.0136,71600.0
2013-07-29 10:00:00,17.82,17.82,17.5,17.66,62000.0,16.0406,16.0406,15.7525,15.8966,62000.0
2013-07-29 10:30:00,17.68,17.68,17.55,17.64,34000.0,15.9146,15.9146,15.7975,15.8785,34000.0
2013-07-29 11:00:00,17.64,17.66,17.41,17.46,54600.0,15.8785,15.8966,15.6715,15.7165,54600.0
2013-07-29 11:30:00,17.48,17.57,17.46,17.57,33400.0,15.7345,15.8155,15.7165,15.8155,33400.0
2013-07-29 12:00:00,17.56,17.61,17.55,17.58,23200.0,15.8065,15.8515,15.7975,15.8245,23200.0
2013-07-29 12:30:00,17.58,17.71,17.57,17.68,39000.0,15.8245,15.9416,15.8155,15.9146,39000.0
2013-07-29 13:00:00,17.67,17.71,17.66,17.68,29800.0,15.9056,15.9416,15.8966,15.9146,29800.0
2013-07-29 13:30:00,17.67,17.75,17.67,17.73,31600.0,15.9056,15.9776,15.9056,15.9596,31600.0
2013-07-29 14:00:00,17.75,17.8,17.75,17.79,20400.0,15.9776,16.0226,15.9776,16.0136,20400.0
2013-07-29 14:30:00,17.79,17.84,17.78,17.81,39200.0,16.0136,16.0586,16.0046,16.0316,39200.0
2013-07-29 15:00:00,17.83,17.86,17.8,17.86,28400.0,16.0496,16.0766,16.0226,16.0766,28400.0
2013-07-29 15:30:00,17.86,17.91,17.8,17.82,103200.0,16.0766,16.1216,16.0226,16.0406,103200.0
2013-07-30 09:30:00,17.86,17.91,17.78,17.91,37400.0,16.0766,16.1216,16.0046,16.1216,37400.0
2013-07-30 10:00:00,17.94,18.0,17.85,17.88,33200.0,16.1486,16.2026,16.0676,16.0946,33200.0
2013-07-30 10:30:00,17.86,17.89,17.81,17.86,54200.0,16.0766,16.1036,16.0316,16.0766,54200.0
2013-07-30 11:00:00,17.85,17.87,17.83,17.85,22400.0,16.0676,16.0856,16.0496,16.0676,22400.0
2013-07-30 11:30:00,17.88,17.91,17.85,17.86,12200.0,16.0946,16.1216,16.0676,16.0766,12200.0
2013-07-30 12:00:00,17.86,17.9,17.84,17.9,32000.0,16.0766,16.1126,16.0586,16.1126,32000.0
2013-07-30 12:30:00,17.88,17.92,17.86,17.91,15800.0,16.0946,16.1306,16.0766,16.1216,15800.0
2013-07-30 13:00:00,17.9,17.93,17.85,17.85,7800.0,16.1126,16.1396,16.0676,16.0676,7800.0
2013-07-30 13:30:00,17.86,17.86,17.83,17.86,8200.0,16.0766,16.0766,16.0496,16.0766,8200.0
2013-07-30 14:00:00,17.86,17.89,17.83,17.89,16400.0,16.0766,16.1036,16.0496,16.1036,16400.0
2013-07-30 14:30:00,17.91,17.95,17.91,17.94,19600.0,16.1216,16.1576,16.1216,16.1486,19600.0
2013-07-30 15:00:00,17.92,18.0,17.92,17.95,25400.0,16.1306,16.2026,16.1306,16.1576,25400.0
2013-07-30 15:30:00,17.96,17.96,17.86,17.89,45400.0,16.1666,16.1666,16.0766,16.1036,45400.0
2013-07-31 09:30:00,17.9,18.05,17.9,18.05,30200.0,16.1126,16.2476,16.1126,16.2476,30200.0
2013-07-31 10:00:00,18.05,18.11,17.99,18.0,26400.0,16.2476,16.3016,16.1936,16.2026,26400.0
2013-07-31 10:30:00,18.02,18.02,17.97,17.97,12800.0,16.2206,16.2206,16.1756,16.1756,12800.0
2013-07-31 11:00:00,17.96,17.97,17.91,17.93,8000.0,16.1666,16.1756,16.1216,16.1396,8000.0
2013-07-31 11:30:00,17.92,17.93,17.89,17.9,9000.0,16.1306,16.1396,16.1036,16.1126,9000.0
2013-07-31 12:00:00,17.89,17.92,17.87,17.92,12200.0,16.1036,16.1306,16.0856,16.1306,12200.0
2013-07-31 12:30:00,17.92,17.93,17.85,17.86,50600.0,16.1306,16.1396,16.0676,16.0766,50600.0
2013-07-31 13:00:00,17.85,17.88,17.84,17.87,14000.0,16.0676,16.0946,16.0586,16.0856,14000.0
2013-07-31 13:30:00,17.93,17.99,17.91,17.98,9200.0,16.1396,16.1936,16.1216,16.1846,9200.0
2013-07-31 14:00:00,18.0,18.03,17.93,18.02,15600.0,16.2026,16.2296,16.1396,16.2206,15600.0
2013-07-31 14:30:00,18.02,18.16,18.02,18.16,32600.0,16.2206,16.3466,16.2206,16.3466,32600.0
2013-07-31 15:00:00,18.14,18.16,18.03,18.08,14400.0,16.3286,16.3466,16.2296,16.2746,14400.0
2013-07-31 15:30:00,18.08,18.08,17.89,17.89,70800.0,16.2746,16.2746,16.1036,16.1036,70800.0
2013-08-01 09:30:00,18.1,18.21,18.06,18.18,24600.0,16.2926,16.3916,16.2566,16.3646,24600.0
2013-08-01 10:00:00,18.16,18.24,18.16,18.23,25200.0,16.3466,16.4186,16.3466,16.4096,25200.0
2013-08-01 10:30:00,18.23,18.3,18.2,18.26,40600.0,16.4096,16.4726,16.3826,16.4366,40600.0
2013-08-01 11:00:00,18.25,18.25,18.21,18.24,29000.0,16.4276,16.4276,16.3916,16.4186,29000.0
2013-08-01 11:30:00,18.23,18.24,18.15,18.15,36200.0,16.4096,16.4186,16.3376,16.3376,36200.0
2013-08-01 12:00:00,18.16,18.26,18.13,18.17,50000.0,16.3466,16.4366,16.3196,16.3556,50000.0
2013-08-01 12:30:00,18.17,18.18,18.13,18.18,14800.0,16.3556,16.3646,16.3196,16.3646,14800.0
2013-08-01 13:00:00,18.17,18.17,18.11,18.11,8600.0,16.3556,16.3556,16.3016,16.3016,8600.0
2013-08-01 13:30:00,18.11,18.16,18.11,18.13,14400.0,16.3016,16.3466,16.3016,16.3196,14400.0
2013-08-01 14:00:00,18.15,18.23,18.13,18.23,48200.0,16.3376,16.4096,16.3196,16.4096,48200.0
2013-08-01 14:30:00,18.24,18.24,18.14,18.16,41800.0,16.4186,16.4186,16.3286,16.3466,41800.0
2013-08-01 15:00:00,18.16,18.18,18.05,18.06,73200.0,16.3466,16.3646,16.2476,16.2566,73200.0
2013-08-01 15:30:00,18.06,18.22,18.04,18.05,213000.0,16.2566,16.4006,16.2386,16.2476,213000.0
2013-08-02 09:30:00,19.4,19.4,18.08,18.27,269200.0,17.4628,17.4628,16.2746,16.4456,269200.0
2013-08-02 10:00:00,18.43,18.64,18.26,18.47,98600.0,16.5897,16.7787,16.4366,16.6257,98600.0
2013-08-02 10:30:00,18.47,18.52,18.4,18.45,99000.0,16.6257,16.6707,16.5627,16.6077,99000.0
2013-08-02 11:00:00,18.43,18.58,18.43,18.53,77200.0,16.5897,16.7247,16.5897,16.6797,77200.0
2013-08-02 11:30:00,18.57,18.57,18.34,18.43,79200.0,16.7157,16.7157,16.5086,16.5897,79200.0
2013-08-02 12:00:00,18.48,18.72,18.45,18.53,88600.0,16.6347,16.8507,16.6077,16.6797,88600.0
2013-08-02 12:30:00,18.5,18.64,18.47,18.54,88000.0,16.6527,16.7787,16.6257,16.6887,88000.0
2013-08-02 13:00:00,18.56,18.58,18.47,18.58,33000.0,16.7067,16.7247,16.6257,16.7247,33000.0
2013-08-02 13:30:00,18.58,18.58,18.49,18.53,50800.0,16.7247,16.7247,16.6437,16.6797,50800.0
2013-08-02 14:00:00,18.53,18.71,18.53,18.71,48000.0,16.6797,16.8417,16.6797,16.8417,48000.0
2013-08-02 14:30:00,18.72,18.73,18.62,18.63,60000.0,16.8507,16.8597,16.7607,16.7697,60000.0
2013-08-02 15:00:00,18.63,18.72,18.63,18.69,57000.0,16.7697,16.8507,16.7697,16.8237,57000.0
2013-08-02 15:30:00,18.69,18.71,18.49,18.49,224200.0,16.8237,16.8417,16.6437,16.6437,224200.0
2013-08-05 09:30:00,18.53,18.65,18.44,18.55,124200.0,16.6797,16.7877,16.5987,16.6977,124200.0
2013-08-05 10:00:00,18.56,18.6,18.54,18.57,58200.0,16.7067,16.7427,16.6887,16.7157,58200.0
2013-08-05 10:30:00,18.57,18.58,18.5,18.5,110000.0,16.7157,16.7247,16.6527,16.6527,110000.0
2013-08-05 11:00:00,18.51,18.57,18.47,18.49,50600.0,16.6617,16.7157,16.6257,16.6437,50600.0
2013-08-05 11:30:00,18.47,18.58,18.43,18.56,73000.0,16.6257,16.7247,16.5897,16.7067,73000.0
2013-08-05 12:00:00,18.56,18.56,18.49,18.54,25000.0,16.7067,16.7067,16.6437,16.6887,25000.0
2013-08-05 12:30:00,18.52,18.54,18.4,18.42,26200.0,16.6707,16.6887,16.5627,16.5807,26200.0
2013-08-05 13:00:00,18.43,18.46,18.28,18.36,85200.0,16.5897,16.6167,16.4546,16.5267,85200.0
2013-08-05 13:30:00,18.36,18.43,18.33,18.36,57000.0,16.5267,16.5897,16.4996,16.5267,57000.0
2013-08-05 14:00:00,18.36,18.49,18.35,18.38,22200.0,16.5267,16.6437,16.5177,16.5447,22200.0
2013-08-05 14:30:00,18.38,18.43,18.36,18.38,14600.0,16.5447,16.5897,16.5267,16.5447,14600.0
2013-08-05 15:00:00,18.38,18.42,18.36,18.4,44600.0,16.5447,16.5807,16.5267,16.5627,44600.0
2013-08-05 15:30:00,18.4,18.4,18.29,18.3,191000.0,16.5627,16.5627,16.4636,16.4726,191000.0
2013-08-06 09:30:00,18.31,18.34,18.12,18.25,137800.0,16.4816,16.5086,16.3106,16.4276,137800.0
2013-08-06 10:00:00,18.24,18.3,17.98,18.01,83800.0,16.4186,16.4726,16.1846,16.2116,83800.0
2013-08-06 10:30:00,18.02,18.02,17.87,17.87,73200.0,16.2206,16.2206,16.0856,16.0856,73200.0
2013-08-06 11:00:00,17.88,18.11,17.88,18.11,54800.0,16.0946,16.3016,16.0946,16.3016,54800.0
2013-08-06 11:30:00,18.1,18.11,17.98,18.0,107200.0,16.2926,16.3016,16.1846,16.2026,107200.0
2013-08-06 12:00:00,18.0,18.02,18.0,18.02,92200.0,16.2026,16.2206,16.2026,16.2206,92200.0
2013-08-06 12:30:00,18.01,18.02,17.98,18.02,63200.0,16.2116,16.2206,16.1846,16.2206,63200.0
2013-08-06 13:00:00,18.01,18.02,17.99,18.0,46000.0,16.2116,16.2206,16.1936,16.2026,46000.0
2013-08-06 13:30:00,18.0,18.0,17.98,18.0,67200.0,16.2026,16.2026,16.1846,16.2026,67200.0
2013-08-06 14:00:00,18.0,18.0,17.98,18.0,74600.0,16.2026,16.2026,16.1846,16.2026,74600.0
2013-08-06 14:30:00,18.0,18.0,17.97,17.97,52200.0,16.2026,16.2026,16.1756,16.1756,52200.0
2013-08-06 15:00:00,17.97,18.0,17.96,17.99,72400.0,16.1756,16.2026,16.1666,16.1936,72400.0
2013-08-06 15:30:00,17.98,17.98,17.8,17.82,276000.0,16.1846,16.1846,16.0226,16.0406,276000.0
2013-08-07 09:30:00,17.66,17.74,16.6,17.08,533600.0,15.8966,15.9686,14.9424,15.3745,533600.0
2013-08-07 10:00:00,17.09,17.42,17.09,17.21,123400.0,15.3835,15.6805,15.3835,15.4915,123400.0
2013-08-07 10:30:00,17.22,17.47,17.15,17.39,84000.0,15.5005,15.7255,15.4375,15.6535,84000.0
2013-08-07 11:00:00,17.36,17.63,17.36,17.62,190800.0,15.6265,15.8695,15.6265,15.8605,190800.0
2013-08-07 11:30:00,17.61,17.8,17.61,17.75,112200.0,15.8515,16.0226,15.8515,15.9776,112200.0
2013-08-07 12:00:00,17.74,17.78,17.74,17.75,38800.0,15.9686,16.0046,15.9686,15.9776,38800.0
2013-08-07 12:30:00,17.75,17.77,17.74,17.76,32400.0,15.9776,15.9956,15.9686,15.9866,32400.0
2013-08-07 13:00:00,17.75,17.77,17.74,17.75,28800.0,15.9776,15.9956,15.9686,15.9776,28800.0
2013-08-07 13:30:00,17.75,17.75,17.72,17.73,35600.0,15.9776,15.9776,15.9506,15.9596,35600.0
2013-08-07 14:00:00,17.72,17.75,17.71,17.71,43000.0,15.9506,15.9776,15.9416,15.9416,43000.0
2013-08-07 14:30:00,17.71,17.72,17.6,17.7,62000.0,15.9416,15.9506,15.8425,15.9326,62000.0
2013-08-07 15:00:00,17.71,17.74,17.69,17.69,38400.0,15.9416,15.9686,15.9236,15.9236,38400.0
2013-08-07 15:30:00,17.7,17.7,17.63,17.64,155000.0,15.9326,15.9326,15.8695,15.8785,155000.0
2013-08-08 09:30:00,17.65,17.92,17.65,17.75,63000.0,15.8875,16.1306,15.8875,15.9776,63000.0
2013-08-08 10:00:00,17.75,17.75,17.66,17.7,64200.0,15.9776,15.9776,15.8966,15.9326,64200.0
2013-08-08 10:30:00,17.71,17.77,17.69,17.74,29400.0,15.9416,15.9956,15.9236,15.9686,29400.0
2013-08-08 11:00:00,17.74,17.77,17.61,17.61,98600.0,15.9686,15.9956,15.8515,15.8515,98600.0
2013-08-08 11:30:00,17.63,17.64,17.59,17.62,24200.0,15.8695,15.8785,15.8335,15.8605,24200.0
2013-08-08 12:00:00,17.63,17.65,17.6,17.63,31600.0,15.8695,15.8875,15.8425,15.8695,31600.0
2013-08-08 12:30:00,17.63,17.64,17.61,17.63,19600.0,15.8695,15.8785,15.8515,15.8695,19600.0
2013-08-08 13:00:00,17.63,17.63,17.6,17.61,19000.0,15.8695,15.8695,15.8425,15.8515,19000.0
2013-08-08 13:30:00,17.63,17.63,17.59,17.6,30000.0,15.8695,15.8695,15.8335,15.8425,30000.0
2013-08-08 14:00:00,17.6,17.63,17.59,17.61,19400.0,15.8425,15.8695,15.8335,15.8515,19400.0
2013-08-08 14:30:00,17.63,17.63,17.49,17.5,53000.0,15.8695,15.8695,15.7435,15.7525,53000.0
2013-08-08 15:00:00,17.5,17.55,17.5,17.52,123800.0,15.7525,15.7975,15.7525,15.7705,123800.0
2013-08-08 15:30:00,17.52,17.61,17.5,17.55,84200.0,15.7705,15.8515,15.7525,15.7975,84200.0
2013-08-09 09:30:00,17.58,17.83,17.46,17.83,30800.0,15.8245,16.0496,15.7165,16.0496,30800.0
2013-08-09 10:00:00,17.81,17.91,17.75,17.91,120800.0,16.0316,16.1216,15.9776,16.1216,120800.0
2013-08-09 10:30:00,17.9,17.97,17.82,17.82,87600.0,16.1126,16.1756,16.0406,16.0406,87600.0
2013-08-09 11:00:00,17.81,17.81,17.65,17.68,39200.0,16.0316,16.0316,15.8875,15.9146,39200.0
2013-08-09 11:30:00,17.68,17.84,17.68,17.79,34800.0,15.9146,16.0586,15.9146,16.0136,34800.0
2013-08-09 12:00:00,17.79,17.88,17.79,17.88,19000.0,16.0136,16.0946,16.0136,16.0946,19000.0
2013-08-09 12:30:00,17.88,17.93,17.88,17.93,6600.0,16.0946,16.1396,16.0946,16.1396,6600.0
2013-08-09 13:00:00,17.92,17.93,17.86,17.93,39600.0,16.1306,16.1396,16.0766,16.1396,39600.0
2013-08-09 13:30:00,17.93,17.98,17.92,17.96,19400.0,16.1396,16.1846,16.1306,16.1666,19400.0
2013-08-09 14:00:00,17.97,17.98,17.89,17.91,40800.0,16.1756,16.1846,16.1036,16.1216,40800.0
2013-08-09 14:30:00,17.89,17.92,17.87,17.91,19600.0,16.1036,16.1306,16.0856,16.1216,19600.0
2013-08-09 15:00:00,17.9,17.91,17.82,17.82,57800.0,16.1126,16.1216,16.0406,16.0406,57800.0
2013-08-09 15:30:00,17.81,17.83,17.75,17.75,133600.0,16.0316,16.0496,15.9776,15.9776,133600.0
2013-08-12 09:30:00,17.74,18.0,17.74,17.88,85200.0,15.9686,16.2026,15.9686,16.0946,85200.0
2013-08-12 10:00:00,17.86,17.92,17.85,17.87,30400.0,16.0766,16.1306,16.0676,16.0856,30400.0
2013-08-12 10:30:00,17.87,17.99,17.87,17.97,12800.0,16.0856,16.1936,16.0856,16.1756,12800.0
2013-08-12 11:00:00,17.99,17.99,17.92,17.95,50200.0,16.1936,16.1936,16.1306,16.1576,50200.0
2013-08-12 11:30:00,17.96,18.0,17.95,18.0,38800.0,16.1666,16.2026,16.1576,16.2026,38800.0
2013-08-12 12:00:00,18.0,18.0,17.96,17.96,7600.0,16.2026,16.2026,16.1666,16.1666,7600.0
2013-08-12 12:30:00,17.96,18.0,17.96,17.99,9400.0,16.1666,16.2026,16.1666,16.1936,9400.0
2013-08-12 13:00:00,17.99,17.99,17.95,17.96,9000.0,16.1936,16.1936,16.1576,16.1666,9000.0
2013-08-12 13:30:00,17.95,17.95,17.89,17.89,11800.0,16.1576,16.1576,16.1036,16.1036,11800.0
2013-08-12 14:00:00,17.89,17.91,17.85,17.86,38400.0,16.1036,16.1216,16.0676,16.0766,38400.0
2013-08-12 14:30:00,17.89,17.89,17.84,17.85,18200.0,16.1036,16.1036,16.0586,16.0676,18200.0
2013-08-12 15:00:00,17.86,17.92,17.85,17.92,23400.0,16.0766,16.1306,16.0676,16.1306,23400.0
2013-08-12 15:30:00,17.9,17.92,17.79,17.8,135400.0,16.1126,16.1306,16.0136,16.0226,135400.0
2013-08-13 09:30:00,17.79,17.88,17.72,17.77,20600.0,16.0136,16.0946,15.9506,15.9956,20600.0
2013-08-13 10:00:00,17.8,17.81,17.65,17.71,29600.0,16.0226,16.0316,15.8875,15.9416,29600.0
2013-08-13 10:30:00,17.72,17.73,17.68,17.7,17600.0,15.9506,15.9596,15.9146,15.9326,17600.0
2013-08-13 11:00:00,17.68,17.78,17.67,17.73,24400.0,15.9146,16.0046,15.9056,15.9596,24400.0
2013-08-13 11:30:00,17.76,17.78,17.74,17.75,23000.0,15.9866,16.0046,15.9686,15.9776,23000.0
2013-08-13 12:00:00,17.75,17.75,17.68,17.72,7200.0,15.9776,15.9776,15.9146,15.9506,7200.0
2013-08-13 12:30:00,17.74,17.78,17.74,17.75,24200.0,15.9686,16.0046,15.9686,15.9776,24200.0
2013-08-13 13:00:00,17.74,17.77,17.72,17.75,8400.0,15.9686,15.9956,15.9506,15.9776,8400.0
2013-08-13 13:30:00,17.75,17.76,17.72,17.74,14000.0,15.9776,15.9866,15.9506,15.9686,14000.0
2013-08-13 14:00:00,17.74,17.8,17.72,17.79,27600.0,15.9686,16.0226,15.9506,16.0136,27600.0
2013-08-13 14:30:00,17.81,17.81,17.77,17.79,17600.0,16.0316,16.0316,15.9956,16.0136,17600.0
2013-08-13 15:00:00,17.79,17.82,17.79,17.82,20200.0,16.0136,16.0406,16.0136,16.0406,20200.0
2013-08-13 15:30:00,17.82,17.83,17.79,17.8,44400.0,16.0406,16.0496,16.0136,16.0226,44400.0
2013-08-14 09:30:00,17.77,17.88,17.74,17.79,19200.0,15.9956,16.0946,15.9686,16.0136,19200.0
2013-08-14 10:00:00,17.79,17.83,17.76,17.8,9000.0,16.0136,16.0496,15.9866,16.0226,9000.0
2013-08-14 10:30:00,17.79,17.79,17.68,17.74,18000.0,16.0136,16.0136,15.9146,15.9686,18000.0
2013-08-14 11:00:00,17.72,17.72,17.64,17.65,10600.0,15.9506,15.9506,15.8785,15.8875,10600.0
2013-08-14 11:30:00,17.65,17.71,17.64,17.68,15000.0,15.8875,15.9416,15.8785,15.9146,15000.0
2013-08-14 12:00:00,17.69,17.7,17.64,17.67,11400.0,15.9236,15.9326,15.8785,15.9056,11400.0
2013-08-14 12:30:00,17.68,17.68,17.65,17.68,4600.0,15.9146,15.9146,15.8875,15.9146,4600.0
2013-08-14 13:00:00,17.66,17.69,17.66,17.67,6800.0,15.8966,15.9236,15.8966,15.9056,6800.0
2013-08-14 13:30:00,17.68,17.7,17.67,17.68,4800.0,15.9146,15.9326,15.9056,15.9146,4800.0
2013-08-14 14:00:00,17.68,17.72,17.68,17.71,6400.0,15.9146,15.9506,15.9146,15.9416,6400.0
2013-08-14 14:30:00,17.71,17.71,17.67,17.69,56600.0,15.9416,15.9416,15.9056,15.9236,56600.0
2013-08-14 15:00:00,17.68,17.7,17.67,17.68,17800.0,15.9146,15.9326,15.9056,15.9146,17800.0
2013-08-14 15:30:00,17.69,17.69,17.65,17.66,42600.0,15.9236,15.9236,15.8875,15.8966,42600.0
2013-08-15 09:30:00,17.48,17.58,17.27,17.48,87800.0,15.7345,15.8245,15.5455,15.7345,87800.0
2013-08-15 10:00:00,17.49,17.53,17.39,17.43,40400.0,15.7435,15.7795,15.6535,15.6895,40400.0
2013-08-15 10:30:00,17.42,17.46,17.41,17.45,14600.0,15.6805,15.7165,15.6715,15.7075,14600.0
2013-08-15 11:00:00,17.43,17.48,17.41,17.47,11800.0,15.6895,15.7345,15.6715,15.7255,11800.0
2013-08-15 11:30:00,17.46,17.48,17.44,17.46,22200.0,15.7165,15.7345,15.6985,15.7165,22200.0
2013-08-15 12:00:00,17.47,17.47,17.43,17.45,22400.0,15.7255,15.7255,15.6895,15.7075,22400.0
2013-08-15 12:30:00,17.45,17.48,17.45,17.45,28400.0,15.7075,15.7345,15.7075,15.7075,28400.0
2013-08-15 13:00:00,17.45,17.45,17.41,17.45,29400.0,15.7075,15.7075,15.6715,15.7075,29400.0
2013-08-15 13:30:00,17.43,17.45,17.43,17.45,43800.0,15.6895,15.7075,15.6895,15.7075,43800.0
2013-08-15 14:00:00,17.45,17.53,17.4,17.51,89200.0,15.7075,15.7795,15.6625,15.7615,89200.0
2013-08-15 14:30:00,17.51,17.55,17.5,17.54,21800.0,15.7615,15.7975,15.7525,15.7885,21800.0
2013-08-15 15:00:00,17.53,17.54,17.51,17.53,43400.0,15.7795,15.7885,15.7615,15.7795,43400.0
2013-08-15 15:30:00,17.53,17.54,17.45,17.46,95400.0,15.7795,15.7885,15.7075,15.7165,95400.0
2013-08-16 09:30:00,17.34,17.53,17.27,17.5,97400.0,15.6085,15.7795,15.5455,15.7525,97400.0
2013-08-16 10:00:00,17.5,17.5,17.41,17.45,43600.0,15.7525,15.7525,15.6715,15.7075,43600.0
2013-08-16 10:30:00,17.46,17.55,17.45,17.52,29000.0,15.7165,15.7975,15.7075,15.7705,29000.0
2013-08-16 11:00:00,17.55,17.59,17.45,17.45,26600.0,15.7975,15.8335,15.7075,15.7075,26600.0
2013-08-16 11:30:00,17.46,17.57,17.46,17.57,12400.0,15.7165,15.8155,15.7165,15.8155,12400.0
2013-08-16 12:00:00,17.55,17.55,17.52,17.52,7000.0,15.7975,15.7975,15.7705,15.7705,7000.0
2013-08-16 12:30:00,17.52,17.52,17.45,17.47,14600.0,15.7705,15.7705,15.7075,15.7255,14600.0
2013-08-16 13:00:00,17.47,17.48,17.43,17.47,62000.0,15.7255,15.7345,15.6895,15.7255,62000.0
2013-08-16 13:30:00,17.47,17.47,17.41,17.44,27200.0,15.7255,15.7255,15.6715,15.6985,27200.0
2013-08-16 14:00:00,17.45,17.53,17.42,17.52,38600.0,15.7075,15.7795,15.6805,15.7705,38600.0
2013-08-16 14:30:00,17.52,17.57,17.46,17.55,28400.0,15.7705,15.8155,15.7165,15.7975,28400.0
2013-08-16 15:00:00,17.55,17.57,17.54,17.55,14000.0,15.7975,15.8155,15.7885,15.7975,14000.0
2013-08-16 15:30:00,17.55,17.57,17.47,17.49,62800.0,15.7975,15.8155,15.7255,15.7435,62800.0
2013-08-19 09:30:00,17.4,17.6,17.36,17.54,28600.0,15.6625,15.8425,15.6265,15.7885,28600.0
2013-08-19 10:00:00,17.54,17.59,17.5,17.52,37600.0,15.7885,15.8335,15.7525,15.7705,37600.0
2013-08-19 10:30:00,17.52,17.54,17.46,17.46,5800.0,15.7705,15.7885,15.7165,15.7165,5800.0
2013-08-19 11:00:00,17.43,17.45,17.36,17.45,13000.0,15.6895,15.7075,15.6265,15.7075,13000.0
2013-08-19 11:30:00,17.45,17.47,17.4,17.43,51000.0,15.7075,15.7255,15.6625,15.6895,51000.0
2013-08-19 12:00:00,17.43,17.43,17.4,17.42,6400.0,15.6895,15.6895,15.6625,15.6805,6400.0
2013-08-19 12:30:00,17.41,17.44,17.41,17.43,47200.0,15.6715,15.6985,15.6715,15.6895,47200.0
2013-08-19 13:00:00,17.43,17.43,17.39,17.4,41400.0,15.6895,15.6895,15.6535,15.6625,41400.0
2013-08-19 13:30:00,17.41,17.43,17.37,17.43,14800.0,15.6715,15.6895,15.6355,15.6895,14800.0
2013-08-19 14:00:00,17.4,17.42,17.4,17.4,5800.0,15.6625,15.6805,15.6625,15.6625,5800.0
2013-08-19 14:30:00,17.4,17.42,17.4,17.4,15400.0,15.6625,15.6805,15.6625,15.6625,15400.0
2013-08-19 15:00:00,17.4,17.4,17.33,17.39,62200.0,15.6625,15.6625,15.5995,15.6535,62200.0
2013-08-19 15:30:00,17.39,17.43,17.39,17.4,109400.0,15.6535,15.6895,15.6535,15.6625,109400.0
2013-08-20 09:30:00,17.45,17.49,17.41,17.47,21600.0,15.7075,15.7435,15.6715,15.7255,21600.0
2013-08-20 10:00:00,17.49,17.55,17.43,17.54,37400.0,15.7435,15.7975,15.6895,15.7885,37400.0
2013-08-20 10:30:00,17.54,17.73,17.54,17.67,30000.0,15.7885,15.9596,15.7885,15.9056,30000.0
2013-08-20 11:00:00,17.64,17.72,17.64,17.71,7400.0,15.8785,15.9506,15.8785,15.9416,7400.0
2013-08-20 11:30:00,17.71,17.8,17.68,17.78,28000.0,15.9416,16.0226,15.9146,16.0046,28000.0
2013-08-20 12:00:00,17.78,17.82,17.75,17.76,10600.0,16.0046,16.0406,15.9776,15.9866,10600.0
2013-08-20 12:30:00,17.75,17.75,17.66,17.7,11400.0,15.9776,15.9776,15.8966,15.9326,11400.0
2013-08-20 13:00:00,17.71,17.74,17.62,17.62,27800.0,15.9416,15.9686,15.8605,15.8605,27800.0
2013-08-20 13:30:00,17.63,17.67,17.63,17.64,8600.0,15.8695,15.9056,15.8695,15.8785,8600.0
2013-08-20 14:00:00,17.65,17.65,17.61,17.65,9200.0,15.8875,15.8875,15.8515,15.8875,9200.0
2013-08-20 14:30:00,17.66,17.73,17.65,17.71,21600.0,15.8966,15.9596,15.8875,15.9416,21600.0
2013-08-20 15:00:00,17.71,17.74,17.7,17.72,18000.0,15.9416,15.9686,15.9326,15.9506,18000.0
2013-08-20 15:30:00,17.72,17.74,17.69,17.71,32600.0,15.9506,15.9686,15.9236,15.9416,32600.0
2013-08-21 09:30:00,17.7,17.74,17.58,17.59,15200.0,15.9326,15.9686,15.8245,15.8335,15200.0
2013-08-21 10:00:00,17.64,17.66,17.57,17.63,7600.0,15.8785,15.8966,15.8155,15.8695,7600.0
2013-08-21 10:30:00,17.63,17.68,17.61,17.63,9800.0,15.8695,15.9146,15.8515,15.8695,9800.0
2013-08-21 11:00:00,17.64,17.7,17.56,17.63,21400.0,15.8785,15.9326,15.8065,15.8695,21400.0
2013-08-21 11:30:00,17.62,17.63,17.58,17.61,21600.0,15.8605,15.8695,15.8245,15.8515,21600.0
2013-08-21 12:00:00,17.62,17.63,17.6,17.63,11800.0,15.8605,15.8695,15.8425,15.8695,11800.0
2013-08-21 12:30:00,17.63,17.65,17.63,17.63,3200.0,15.8695,15.8875,15.8695,15.8695,3200.0
2013-08-21 13:00:00,17.63,17.67,17.63,17.66,7000.0,15.8695,15.9056,15.8695,15.8966,7000.0
2013-08-21 13:30:00,17.65,17.71,17.65,17.69,5000.0,15.8875,15.9416,15.8875,15.9236,5000.0
2013-08-21 14:00:00,17.68,17.68,17.55,17.68,34800.0,15.9146,15.9146,15.7975,15.9146,34800.0
2013-08-21 14:30:00,17.69,17.87,17.69,17.84,33000.0,15.9236,16.0856,15.9236,16.0586,33000.0
2013-08-21 15:00:00,17.8,17.84,17.77,17.83,27200.0,16.0226,16.0586,15.9956,16.0496,27200.0
2013-08-21 15:30:00,17.83,17.83,17.67,17.68,90200.0,16.0496,16.0496,15.9056,15.9146,90200.0
2013-08-22 09:30:00,17.67,17.88,17.64,17.85,16600.0,15.9056,16.0946,15.8785,16.0676,16600.0
2013-08-22 10:00:00,17.88,17.91,17.73,17.85,26400.0,16.0946,16.1216,15.9596,16.0676,26400.0
2013-08-22 10:30:00,17.84,17.93,17.82,17.89,26000.0,16.0586,16.1396,16.0406,16.1036,26000.0
2013-08-22 11:00:00,17.93,17.93,17.77,17.77,9600.0,16.1396,16.1396,15.9956,15.9956,9600.0
2013-08-22 11:30:00,17.81,17.89,17.81,17.84,5600.0,16.0316,16.1036,16.0316,16.0586,5600.0
2013-08-22 12:00:00,17.84,17.85,17.82,17.85,3800.0,16.0586,16.0676,16.0406,16.0676,3800.0
2013-08-22 12:30:00,17.85,17.85,17.85,17.85,0.0,16.0676,16.0676,16.0676,16.0676,0.0
2013-08-22 13:00:00,17.85,17.85,17.85,17.85,0.0,16.0676,16.0676,16.0676,16.0676,0.0
2013-08-22 13:30:00,17.85,17.85,17.85,17.85,0.0,16.0676,16.0676,16.0676,16.0676,0.0
2013-08-22 14:00:00,17.85,17.85,17.85,17.85,400.0,16.0676,16.0676,16.0676,16.0676,400.0
2013-08-22 14:30:00,17.85,17.85,17.85,17.85,0.0,16.0676,16.0676,16.0676,16.0676,0.0
2013-08-22 15:00:00,17.85,17.85,17.82,17.85,7600.0,16.0676,16.0676,16.0406,16.0676,7600.0
2013-08-22 15:30:00,17.85,17.93,17.85,17.93,87400.0,16.0676,16.1396,16.0676,16.1396,87400.0
2013-08-23 09:30:00,17.92,17.98,17.89,17.92,14800.0,16.1306,16.1846,16.1036,16.1306,14800.0
2013-08-23 10:00:00,17.91,18.05,17.86,17.93,44600.0,16.1216,16.2476,16.0766,16.1396,44600.0
2013-08-23 10:30:00,17.93,18.0,17.92,17.98,16400.0,16.1396,16.2026,16.1306,16.1846,16400.0
2013-08-23 11:00:00,17.97,18.07,17.95,18.03,41400.0,16.1756,16.2656,16.1576,16.2296,41400.0
2013-08-23 11:30:00,18.02,18.04,17.92,17.96,53800.0,16.2206,16.2386,16.1306,16.1666,53800.0
2013-08-23 12:00:00,17.95,17.98,17.86,17.89,13000.0,16.1576,16.1846,16.0766,16.1036,13000.0
2013-08-23 12:30:00,17.89,17.92,17.88,17.89,11800.0,16.1036,16.1306,16.0946,16.1036,11800.0
2013-08-23 13:00:00,17.9,17.92,17.86,17.86,10000.0,16.1126,16.1306,16.0766,16.0766,10000.0
2013-08-23 13:30:00,17.84,17.9,17.83,17.9,8800.0,16.0586,16.1126,16.0496,16.1126,8800.0
2013-08-23 14:00:00,17.88,17.9,17.81,17.84,12800.0,16.0946,16.1126,16.0316,16.0586,12800.0
2013-08-23 14:30:00,17.84,17.86,17.82,17.84,214000.0,16.0586,16.0766,16.0406,16.0586,214000.0
2013-08-23 15:00:00,17.83,17.86,17.81,17.86,25200.0,16.0496,16.0766,16.0316,16.0766,25200.0
2013-08-23 15:30:00,17.86,17.86,17.71,17.84,164800.0,16.0766,16.0766,15.9416,16.0586,164800.0
2013-08-26 09:30:00,17.92,17.92,17.79,17.92,16600.0,16.1306,16.1306,16.0136,16.1306,16600.0
2013-08-26 10:00:00,17.9,18.07,17.89,18.0,30600.0,16.1126,16.2656,16.1036,16.2026,30600.0
2013-08-26 10:30:00,18.03,18.08,18.02,18.07,21400.0,16.2296,16.2746,16.2206,16.2656,21400.0
2013-08-26 11:00:00,18.07,18.12,18.03,18.08,18200.0,16.2656,16.3106,16.2296,16.2746,18200.0
2013-08-26 11:30:00,18.09,18.18,18.08,18.18,41400.0,16.2836,16.3646,16.2746,16.3646,41400.0
2013-08-26 12:00:00,18.18,18.18,18.13,18.16,25800.0,16.3646,16.3646,16.3196,16.3466,25800.0
2013-08-26 12:30:00,18.16,18.22,18.14,18.22,17800.0,16.3466,16.4006,16.3286,16.4006,17800.0
2013-08-26 13:00:00,18.22,18.28,18.21,18.25,24600.0,16.4006,16.4546,16.3916,16.4276,24600.0
2013-08-26 13:30:00,18.25,18.25,18.16,18.17,16000.0,16.4276,16.4276,16.3466,16.3556,16000.0
2013-08-26 14:00:00,18.17,18.18,18.16,18.18,12000.0,16.3556,16.3646,16.3466,16.3646,12000.0
2013-08-26 14:30:00,18.18,18.18,18.17,18.18,25400.0,16.3646,16.3646,16.3556,16.3646,25400.0
2013-08-26 15:00:00,18.18,18.21,18.15,18.15,103200.0,16.3646,16.3916,16.3376,16.3376,103200.0
2013-08-26 15:30:00,18.16,18.18,18.12,18.17,110200.0,16.3466,16.3646,16.3106,16.3556,110200.0
2013-08-27 09:30:00,17.98,18.1,17.76,18.1,45400.0,16.1846,16.2926,15.9866,16.2926,45400.0
2013-08-27 10:00:00,18.08,18.11,17.98,17.98,36800.0,16.2746,16.3016,16.1846,16.1846,36800.0
2013-08-27 10:30:00,17.98,18.04,17.95,18.01,20800.0,16.1846,16.2386,16.1576,16.2116,20800.0
2013-08-27 11:00:00,18.01,18.05,17.98,18.04,12600.0,16.2116,16.2476,16.1846,16.2386,12600.0
2013-08-27 11:30:00,18.02,18.04,17.99,18.03,22600.0,16.2206,16.2386,16.1936,16.2296,22600.0
2013-08-27 12:00:00,18.02,18.04,17.97,17.99,35600.0,16.2206,16.2386,16.1756,16.1936,35600.0
2013-08-27 12:30:00,17.98,17.99,17.96,17.97,28200.0,16.1846,16.1936,16.1666,16.1756,28200.0
2013-08-27 13:00:00,17.97,17.98,17.95,17.96,25200.0,16.1756,16.1846,16.1576,16.1666,25200.0
2013-08-27 13:30:00,17.95,17.98,17.95,17.98,33000.0,16.1576,16.1846,16.1576,16.1846,33000.0
2013-08-27 14:00:00,17.97,17.98,17.8,17.86,64800.0,16.1756,16.1846,16.0226,16.0766,64800.0
2013-08-27 14:30:00,17.88,17.94,17.83,17.86,26000.0,16.0946,16.1486,16.0496,16.0766,26000.0
2013-08-27 15:00:00,17.83,17.94,17.79,17.8,31800.0,16.0496,16.1486,16.0136,16.0226,31800.0
2013-08-27 15:30:00,17.81,17.85,17.77,17.8,111800.0,16.0316,16.0676,15.9956,16.0226,111800.0
2013-08-28 09:30:00,17.77,17.8,17.64,17.8,18200.0,15.9956,16.0226,15.8785,16.0226,18200.0
2013-08-28 10:00:00,17.79,17.95,17.78,17.95,39800.0,16.0136,16.1576,16.0046,16.1576,39800.0
2013-08-28 10:30:00,17.95,17.99,17.89,17.95,20200.0,16.1576,16.1936,16.1036,16.1576,20200.0
2013-08-28 11:00:00,17.98,17.98,17.86,17.9,24400.0,16.1846,16.1846,16.0766,16.1126,24400.0
2013-08-28 11:30:00,17.87,17.95,17.86,17.93,34400.0,16.0856,16.1576,16.0766,16.1396,34400.0
2013-08-28 12:00:00,17.93,17.96,17.9,17.91,32600.0,16.1396,16.1666,16.1126,16.1216,32600.0
2013-08-28 12:30:00,17.9,17.93,17.89,17.93,9600.0,16.1126,16.1396,16.1036,16.1396,9600.0
2013-08-28 13:00:00,17.93,17.94,17.91,17.94,6600.0,16.1396,16.1486,16.1216,16.1486,6600.0
2013-08-28 13:30:00,17.92,17.97,17.88,17.88,5800.0,16.1306,16.1756,16.0946,16.0946,5800.0
2013-08-28 14:00:00,17.89,17.95,17.82,17.85,24200.0,16.1036,16.1576,16.0406,16.0676,24200.0
2013-08-28 14:30:00,17.85,17.86,17.78,17.83,18200.0,16.0676,16.0766,16.0046,16.0496,18200.0
2013-08-28 15:00:00,17.84,17.94,17.83,17.91,23200.0,16.0586,16.1486,16.0496,16.1216,23200.0
2013-08-28 15:30:00,17.91,17.92,17.85,17.88,71400.0,16.1216,16.1306,16.0676,16.0946,71400.0
2013-08-29 09:30:00,17.83,18.05,17.83,17.96,55600.0,16.0496,16.2476,16.0496,16.1666,55600.0
2013-08-29 10:00:00,17.95,18.0,17.91,17.98,4000.0,16.1576,16.2026,16.1216,16.1846,4000.0
2013-08-29 10:30:00,17.98,18.04,17.96,17.99,14400.0,16.1846,16.2386,16.1666,16.1936,14400.0
2013-08-29 11:00:00,17.98,18.02,17.97,18.02,9000.0,16.1846,16.2206,16.1756,16.2206,9000.0
2013-08-29 11:30:00,18.0,18.06,17.99,18.04,9200.0,16.2026,16.2566,16.1936,16.2386,9200.0
2013-08-29 12:00:00,18.04,18.05,17.98,18.03,12600.0,16.2386,16.2476,16.1846,16.2296,12600.0
2013-08-29 12:30:00,18.01,18.02,17.93,18.0,14400.0,16.2116,16.2206,16.1396,16.2026,14400.0
2013-08-29 13:00:00,17.99,18.01,17.96,17.97,29200.0,16.1936,16.2116,16.1666,16.1756,29200.0
2013-08-29 13:30:00,18.0,18.08,17.97,18.01,52400.0,16.2026,16.2746,16.1756,16.2116,52400.0
2013-08-29 14:00:00,18.01,18.04,18.01,18.02,17000.0,16.2116,16.2386,16.2116,16.2206,17000.0
2013-08-29 14:30:00,18.04,18.04,17.99,18.01,16400.0,16.2386,16.2386,16.1936,16.2116,16400.0
2013-08-29 15:00:00,18.01,18.09,17.97,18.02,19000.0,16.2116,16.2836,16.1756,16.2206,19000.0
2013-08-29 15:30:00,18.03,18.09,18.01,18.04,58000.0,16.2296,16.2836,16.2116,16.2386,58000.0
2013-08-30 09:30:00,17.93,18.06,17.78,17.92,59200.0,16.1396,16.2566,16.0046,16.1306,59200.0
2013-08-30 10:00:00,17.92,17.93,17.82,17.9,28600.0,16.1306,16.1396,16.0406,16.1126,28600.0
2013-08-30 10:30:00,17.88,17.88,17.83,17.86,25000.0,16.0946,16.0946,16.0496,16.0766,25000.0
2013-08-30 11:00:00,17.88,17.88,17.85,17.86,11600.0,16.0946,16.0946,16.0676,16.0766,11600.0
2013-08-30 11:30:00,17.86,17.86,17.81,17.84,34000.0,16.0766,16.0766,16.0316,16.0586,34000.0
2013-08-30 12:00:00,17.82,17.83,17.76,17.8,26800.0,16.0406,16.0496,15.9866,16.0226,26800.0
2013-08-30 12:30:00,17.79,17.86,17.79,17.85,14000.0,16.0136,16.0766,16.0136,16.0676,14000.0
2013-08-30 13:00:00,17.86,17.86,17.68,17.81,14200.0,16.0766,16.0766,15.9146,16.0316,14200.0
2013-08-30 13:30:00,17.81,17.86,17.81,17.85,18400.0,16.0316,16.0766,16.0316,16.0676,18400.0
2013-08-30 14:00:00,17.81,17.86,17.77,17.77,11800.0,16.0316,16.0766,15.9956,15.9956,11800.0
2013-08-30 14:30:00,17.76,17.76,17.68,17.73,11200.0,15.9866,15.9866,15.9146,15.9596,11200.0
2013-08-30 15:00:00,17.73,17.74,17.71,17.73,34200.0,15.9596,15.9686,15.9416,15.9596,34200.0
2013-08-30 15:30:00,17.72,17.74,17.66,17.72,79000.0,15.9506,15.9686,15.8966,15.9506,79000.0
2013-09-03 09:30:00,17.9,18.16,17.85,17.88,47800.0,16.1126,16.3466,16.0676,16.0946,47800.0
2013-09-03 10:00:00,17.88,18.04,17.76,17.82,19000.0,16.0946,16.2386,15.9866,16.0406,19000.0
2013-09-03 10:30:00,17.8,17.95,17.8,17.88,28200.0,16.0226,16.1576,16.0226,16.0946,28200.0
2013-09-03 11:00:00,17.91,17.91,17.74,17.74,17600.0,16.1216,16.1216,15.9686,15.9686,17600.0
2013-09-03 11:30:00,17.75,17.77,17.71,17.73,13200.0,15.9776,15.9956,15.9416,15.9596,13200.0
2013-09-03 12:00:00,17.71,17.75,17.67,17.68,11600.0,15.9416,15.9776,15.9056,15.9146,11600.0
2013-09-03 12:30:00,17.73,17.75,17.64,17.68,10800.0,15.9596,15.9776,15.8785,15.9146,10800.0
2013-09-03 13:00:00,17.65,17.67,17.57,17.66,28800.0,15.8875,15.9056,15.8155,15.8966,28800.0
2013-09-03 13:30:00,17.67,17.68,17.54,17.54,13800.0,15.9056,15.9146,15.7885,15.7885,13800.0
2013-09-03 14:00:00,17.54,17.61,17.48,17.52,27200.0,15.7885,15.8515,15.7345,15.7705,27200.0
2013-09-03 14:30:00,17.5,17.53,17.48,17.53,13200.0,15.7525,15.7795,15.7345,15.7795,13200.0
2013-09-03 15:00:00,17.57,17.72,17.57,17.65,14400.0,15.8155,15.9506,15.8155,15.8875,14400.0
2013-09-03 15:30:00,17.65,17.72,17.59,17.66,109800.0,15.8875,15.9506,15.8335,15.8966,109800.0
2013-09-04 09:30:00,17.63,17.7,17.55,17.68,5000.0,15.8695,15.9326,15.7975,15.9146,5000.0
2013-09-04 10:00:00,17.71,17.79,17.71,17.74,37000.0,15.9416,16.0136,15.9416,15.9686,37000.0
2013-09-04 10:30:00,17.74,17.75,17.71,17.74,16400.0,15.9686,15.9776,15.9416,15.9686,16400.0
2013-09-04 11:00:00,17.74,17.75,17.68,17.75,30200.0,15.9686,15.9776,15.9146,15.9776,30200.0
2013-09-04 11:30:00,17.74,17.78,17.72,17.74,15400.0,15.9686,16.0046,15.9506,15.9686,15400.0
2013-09-04 12:00:00,17.75,17.79,17.74,17.75,15400.0,15.9776,16.0136,15.9686,15.9776,15400.0
2013-09-04 12:30:00,17.75,17.78,17.72,17.74,8600.0,15.9776,16.0046,15.9506,15.9686,8600.0
2013-09-04 13:00:00,17.74,17.74,17.71,17.74,6600.0,15.9686,15.9686,15.9416,15.9686,6600.0
2013-09-04 13:30:00,17.74,17.77,17.72,17.75,22200.0,15.9686,15.9956,15.9506,15.9776,22200.0
2013-09-04 14:00:00,17.75,17.76,17.72,17.76,24800.0,15.9776,15.9866,15.9506,15.9866,24800.0
2013-09-04 14:30:00,17.75,17.8,17.74,17.79,30400.0,15.9776,16.0226,15.9686,16.0136,30400.0
2013-09-04 15:00:00,17.79,17.79,17.75,17.78,42600.0,16.0136,16.0136,15.9776,16.0046,42600.0
2013-09-04 15:30:00,17.78,17.84,17.75,17.82,112000.0,16.0046,16.0586,15.9776,16.0406,112000.0
2013-09-05 09:30:00,17.88,17.89,17.74,17.79,29600.0,16.0946,16.1036,15.9686,16.0136,29600.0
2013-09-05 10:00:00,17.76,17.83,17.71,17.78,22800.0,15.9866,16.0496,15.9416,16.0046,22800.0
2013-09-05 10:30:00,17.77,17.77,17.67,17.73,20400.0,15.9956,15.9956,15.9056,15.9596,20400.0
2013-09-05 11:00:00,17.74,17.88,17.74,17.83,18200.0,15.9686,16.0946,15.9686,16.0496,18200.0
2013-09-05 11:30:00,17.83,17.87,17.83,17.85,14600.0,16.0496,16.0856,16.0496,16.0676,14600.0
2013-09-05 12:00:00,17.84,17.92,17.83,17.9,29600.0,16.0586,16.1306,16.0496,16.1126,29600.0
2013-09-05 12:30:00,17.89,17.91,17.85,17.91,31600.0,16.1036,16.1216,16.0676,16.1216,31600.0
2013-09-05 13:00:00,17.92,17.95,17.9,17.95,16000.0,16.1306,16.1576,16.1126,16.1576,16000.0
2013-09-05 13:30:00,17.95,17.96,17.91,17.92,17200.0,16.1576,16.1666,16.1216,16.1306,17200.0
2013-09-05 14:00:00,17.92,18.0,17.91,17.99,29400.0,16.1306,16.2026,16.1216,16.1936,29400.0
2013-09-05 14:30:00,17.99,18.0,17.97,18.0,43400.0,16.1936,16.2026,16.1756,16.2026,43400.0
2013-09-05 15:00:00,18.0,18.07,17.99,18.0,49600.0,16.2026,16.2656,16.1936,16.2026,49600.0
2013-09-05 15:30:00,18.02,18.04,17.95,18.0,147200.0,16.2206,16.2386,16.1576,16.2026,147200.0
2013-09-06 09:30:00,18.11,18.11,17.78,17.8,42600.0,16.3016,16.3016,16.0046,16.0226,42600.0
2013-09-06 10:00:00,17.8,17.93,17.66,17.87,26200.0,16.0226,16.1396,15.8966,16.0856,26200.0
2013-09-06 10:30:00,17.91,18.05,17.88,17.91,50400.0,16.1216,16.2476,16.0946,16.1216,50400.0
2013-09-06 11:00:00,17.92,18.0,17.91,17.93,37000.0,16.1306,16.2026,16.1216,16.1396,37000.0
2013-09-06 11:30:00,17.95,18.0,17.93,17.97,32600.0,16.1576,16.2026,16.1396,16.1756,32600.0
2013-09-06 12:00:00,17.99,17.99,17.91,17.98,30400.0,16.1936,16.1936,16.1216,16.1846,30400.0
2013-09-06 12:30:00,17.99,18.04,17.94,18.0,26200.0,16.1936,16.2386,16.1486,16.2026,26200.0
2013-09-06 13:00:00,18.02,18.04,17.96,17.99,21400.0,16.2206,16.2386,16.1666,16.1936,21400.0
2013-09-06 13:30:00,17.98,18.04,17.97,18.04,16200.0,16.1846,16.2386,16.1756,16.2386,16200.0
2013-09-06 14:00:00,18.05,18.05,17.98,18.0,15600.0,16.2476,16.2476,16.1846,16.2026,15600.0
2013-09-06 14:30:00,18.0,18.0,17.95,17.99,53600.0,16.2026,16.2026,16.1576,16.1936,53600.0
2013-09-06 15:00:00,18.0,18.0,17.96,17.98,23400.0,16.2026,16.2026,16.1666,16.1846,23400.0
2013-09-06 15:30:00,17.98,18.0,17.96,17.98,85800.0,16.1846,16.2026,16.1666,16.1846,85800.0
2013-09-09 09:30:00,18.05,18.5,18.05,18.31,160600.0,16.2476,16.6527,16.2476,16.4816,160600.0
2013-09-09 10:00:00,18.32,18.36,18.28,18.32,69000.0,16.4906,16.5267,16.4546,16.4906,69000.0
2013-09-09 10:30:00,18.29,18.34,18.29,18.3,40000.0,16.4636,16.5086,16.4636,16.4726,40000.0
2013-09-09 11:00:00,18.29,18.32,18.28,18.32,35800.0,16.4636,16.4906,16.4546,16.4906,35800.0
2013-09-09 11:30:00,18.29,18.32,18.27,18.3,58000.0,16.4636,16.4906,16.4456,16.4726,58000.0
2013-09-09 12:00:00,18.3,18.31,18.27,18.27,22600.0,16.4726,16.4816,16.4456,16.4456,22600.0
2013-09-09 12:30:00,18.27,18.29,18.24,18.24,18000.0,16.4456,16.4636,16.4186,16.4186,18000.0
2013-09-09 13:00:00,18.24,18.26,18.22,18.25,18400.0,16.4186,16.4366,16.4006,16.4276,18400.0
2013-09-09 13:30:00,18.23,18.28,18.23,18.28,25600.0,16.4096,16.4546,16.4096,16.4546,25600.0
2013-09-09 14:00:00,18.28,18.3,18.25,18.25,23000.0,16.4546,16.4726,16.4276,16.4276,23000.0
2013-09-09 14:30:00,18.25,18.28,18.24,18.24,16600.0,16.4276,16.4546,16.4186,16.4186,16600.0
2013-09-09 15:00:00,18.25,18.29,18.23,18.29,69200.0,16.4276,16.4636,16.4096,16.4636,69200.0
2013-09-09 15:30:00,18.29,18.29,18.24,18.25,96600.0,16.4636,16.4636,16.4186,16.4276,96600.0
2013-09-10 09:30:00,18.41,18.73,18.28,18.73,184400.0,16.5717,16.8597,16.4546,16.8597,184400.0
2013-09-10 10:00:00,18.7,18.96,18.67,18.89,110200.0,16.8327,17.0667,16.8057,17.0037,110200.0
2013-09-10 10:30:00,18.86,18.93,18.82,18.91,79800.0,16.9767,17.0397,16.9407,17.0217,79800.0
2013-09-10 11:00:00,18.91,18.92,18.85,18.86,128600.0,17.0217,17.0307,16.9677,16.9767,128600.0
2013-09-10 11:30:00,18.89,19.08,18.87,19.04,160400.0,17.0037,17.1748,16.9857,17.1387,160400.0
2013-09-10 12:00:00,19.07,19.08,18.96,19.01,86600.0,17.1658,17.1748,17.0667,17.1117,86600.0
2013-09-10 12:30:00,18.99,19.06,18.98,19.03,80600.0,17.0937,17.1568,17.0847,17.1297,80600.0
2013-09-10 13:00:00,19.0,19.02,18.99,19.0,99600.0,17.1027,17.1207,17.0937,17.1027,99600.0
2013-09-10 13:30:00,19.0,19.02,18.98,19.0,100200.0,17.1027,17.1207,17.0847,17.1027,100200.0
2013-09-10 14:00:00,19.0,19.04,19.0,19.02,75000.0,17.1027,17.1387,17.1027,17.1207,75000.0
2013-09-10 14:30:00,19.02,19.06,18.98,19.03,51000.0,17.1207,17.1568,17.0847,17.1297,51000.0
2013-09-10 15:00:00,19.03,19.06,19.0,19.0,60800.0,17.1297,17.1568,17.1027,17.1027,60800.0
2013-09-10 15:30:00,19.0,19.03,18.99,19.0,320600.0,17.1027,17.1297,17.0937,17.1027,320600.0
2013-09-11 09:30:00,19.06,19.2,18.99,19.01,128000.0,17.1568,17.2828,17.0937,17.1117,128000.0
2013-09-11 10:00:00,19.0,19.06,18.97,18.97,44800.0,17.1027,17.1568,17.0757,17.0757,44800.0
2013-09-11 10:30:00,18.97,19.0,18.75,18.75,103000.0,17.0757,17.1027,16.8777,16.8777,103000.0
2013-09-11 11:00:00,18.75,18.8,18.75,18.75,101400.0,16.8777,16.9227,16.8777,16.8777,101400.0
2013-09-11 11:30:00,18.74,18.77,18.68,18.73,121200.0,16.8687,16.8957,16.8147,16.8597,121200.0
2013-09-11 12:00:00,18.74,18.78,18.73,18.77,13200.0,16.8687,16.9047,16.8597,16.8957,13200.0
2013-09-11 12:30:00,18.77,18.81,18.73,18.74,59800.0,16.8957,16.9317,16.8597,16.8687,59800.0
2013-09-11 13:00:00,18.74,18.75,18.72,18.75,11800.0,16.8687,16.8777,16.8507,16.8777,11800.0
2013-09-11 13:30:00,18.75,18.75,18.74,18.75,31600.0,16.8777,16.8777,16.8687,16.8777,31600.0
2013-09-11 14:00:00,18.75,18.77,18.73,18.74,40400.0,16.8777,16.8957,16.8597,16.8687,40400.0
2013-09-11 14:30:00,18.74,18.75,18.71,18.73,36400.0,16.8687,16.8777,16.8417,16.8597,36400.0
2013-09-11 15:00:00,18.73,18.74,18.61,18.64,103800.0,16.8597,16.8687,16.7517,16.7787,103800.0
2013-09-11 15:30:00,18.63,18.72,18.55,18.72,157200.0,16.7697,16.8507,16.6977,16.8507,157200.0
2013-09-12 09:30:00,18.8,18.93,18.79,18.93,57200.0,16.9227,17.0397,16.9137,17.0397,57200.0
2013-09-12 10:00:00,18.93,19.01,18.92,18.97,83800.0,17.0397,17.1117,17.0307,17.0757,83800.0
2013-09-12 10:30:00,18.99,18.99,18.84,18.84,42200.0,17.0937,17.0937,16.9587,16.9587,42200.0
2013-09-12 11:00:00,18.85,18.89,18.83,18.87,88200.0,16.9677,17.0037,16.9497,16.9857,88200.0
2013-09-12 11:30:00,18.84,18.86,18.77,18.84,13800.0,16.9587,16.9767,16.8957,16.9587,13800.0
2013-09-12 12:00:00,18.84,18.84,18.77,18.77,10200.0,16.9587,16.9587,16.8957,16.8957,10200.0
2013-09-12 12:30:00,18.8,18.86,18.78,18.85,10600.0,16.9227,16.9767,16.9047,16.9677,10600.0
2013-09-12 13:00:00,18.83,18.9,18.83,18.89,16600.0,16.9497,17.0127,16.9497,17.0037,16600.0
2013-09-12 13:30:00,18.87,18.89,18.85,18.85,12000.0,16.9857,17.0037,16.9677,16.9677,12000.0
2013-09-12 14:00:00,18.84,18.85,18.82,18.82,8000.0,16.9587,16.9677,16.9407,16.9407,8000.0
2013-09-12 14:30:00,18.82,18.86,18.8,18.84,14400.0,16.9407,16.9767,16.9227,16.9587,14400.0
2013-09-12 15:00:00,18.84,18.9,18.82,18.86,84000.0,16.9587,17.0127,16.9407,16.9767,84000.0
2013-09-12 15:30:00,18.86,18.88,18.84,18.84,78000.0,16.9767,16.9947,16.9587,16.9587,78000.0
2013-09-13 09:30:00,18.84,18.88,18.75,18.86,41400.0,16.9587,16.9947,16.8777,16.9767,41400.0
2013-09-13 10:00:00,18.86,18.86,18.7,18.71,29200.0,16.9767,16.9767,16.8327,16.8417,29200.0
2013-09-13 10:30:00,18.73,18.81,18.7,18.78,80800.0,16.8597,16.9317,16.8327,16.9047,80800.0
2013-09-13 11:00:00,18.77,18.81,18.75,18.79,44400.0,16.8957,16.9317,16.8777,16.9137,44400.0
2013-09-13 11:30:00,18.8,18.92,18.8,18.92,118400.0,16.9227,17.0307,16.9227,17.0307,118400.0
2013-09-13 12:00:00,18.92,18.97,18.87,18.9,45400.0,17.0307,17.0757,16.9857,17.0127,45400.0
2013-09-13 12:30:00,18.88,18.92,18.83,18.85,27400.0,16.9947,17.0307,16.9497,16.9677,27400.0
2013-09-13 13:00:00,18.85,18.9,18.84,18.89,19600.0,16.9677,17.0127,16.9587,17.0037,19600.0
2013-09-13 13:30:00,18.88,18.9,18.88,18.89,6200.0,16.9947,17.0127,16.9947,17.0037,6200.0
2013-09-13 14:00:00,18.87,18.89,18.82,18.84,34600.0,16.9857,17.0037,16.9407,16.9587,34600.0
2013-09-13 14:30:00,18.84,18.86,18.81,18.86,130000.0,16.9587,16.9767,16.9317,16.9767,130000.0
2013-09-13 15:00:00,18.85,18.86,18.8,18.81,12200.0,16.9677,16.9767,16.9227,16.9317,12200.0
2013-09-13 15:30:00,18.83,18.88,18.8,18.86,79600.0,16.9497,16.9947,16.9227,16.9767,79600.0
2013-09-16 09:30:00,18.96,18.99,18.87,18.87,41800.0,17.0667,17.0937,16.9857,16.9857,41800.0
2013-09-16 10:00:00,18.88,19.04,18.83,19.0,107200.0,16.9947,17.1387,16.9497,17.1027,107200.0
2013-09-16 10:30:00,19.0,19.02,18.85,18.92,50200.0,17.1027,17.1207,16.9677,17.0307,50200.0
2013-09-16 11:00:00,18.93,19.08,18.92,18.97,47400.0,17.0397,17.1748,17.0307,17.0757,47400.0
2013-09-16 11:30:00,18.99,19.05,18.93,19.05,27000.0,17.0937,17.1478,17.0397,17.1478,27000.0
2013-09-16 12:00:00,19.07,19.15,19.07,19.1,106600.0,17.1658,17.2378,17.1658,17.1928,106600.0
2013-09-16 12:30:00,19.09,19.1,19.04,19.04,146800.0,17.1838,17.1928,17.1387,17.1387,146800.0
2013-09-16 13:00:00,19.04,19.06,19.02,19.04,14000.0,17.1387,17.1568,17.1207,17.1387,14000.0
2013-09-16 13:30:00,19.03,19.06,19.03,19.04,29000.0,17.1297,17.1568,17.1297,17.1387,29000.0
2013-09-16 14:00:00,19.04,19.09,19.04,19.07,14200.0,17.1387,17.1838,17.1387,17.1658,14200.0
2013-09-16 14:30:00,19.06,19.09,19.04,19.05,40200.0,17.1568,17.1838,17.1387,17.1478,40200.0
2013-09-16 15:00:00,19.06,19.12,19.05,19.07,48200.0,17.1568,17.2108,17.1478,17.1658,48200.0
2013-09-16 15:30:00,19.05,19.1,19.02,19.1,101200.0,17.1478,17.1928,17.1207,17.1928,101200.0
2013-09-17 09:30:00,19.07,19.18,19.02,19.18,26800.0,17.1658,17.2648,17.1207,17.2648,26800.0
2013-09-17 10:00:00,19.17,19.32,19.13,19.3,29000.0,17.2558,17.3908,17.2198,17.3728,29000.0
2013-09-17 10:30:00,19.25,19.31,19.2,19.3,31000.0,17.3278,17.3818,17.2828,17.3728,31000.0
2013-09-17 11:00:00,19.29,19.36,19.28,19.32,35000.0,17.3638,17.4268,17.3548,17.3908,35000.0
2013-09-17 11:30:00,19.33,19.69,19.28,19.63,169600.0,17.3998,17.7238,17.3548,17.6698,169600.0
2013-09-17 12:00:00,19.61,19.8,19.6,19.75,89600.0,17.6518,17.8229,17.6428,17.7779,89600.0
2013-09-17 12:30:00,19.73,19.73,19.58,19.67,78200.0,17.7598,17.7598,17.6248,17.7058,78200.0
2013-09-17 13:00:00,19.67,19.68,19.64,19.67,53800.0,17.7058,17.7148,17.6788,17.7058,53800.0
2013-09-17 13:30:00,19.67,19.85,19.64,19.83,49400.0,17.7058,17.8679,17.6788,17.8499,49400.0
2013-09-17 14:00:00,19.83,19.83,19.72,19.73,50400.0,17.8499,17.8499,17.7508,17.7598,50400.0
2013-09-17 14:30:00,19.72,19.8,19.7,19.79,55400.0,17.7508,17.8229,17.7328,17.8139,55400.0
2013-09-17 15:00:00,19.79,19.8,19.61,19.68,78200.0,17.8139,17.8229,17.6518,17.7148,78200.0
2013-09-17 15:30:00,19.68,19.74,19.48,19.48,306600.0,17.7148,17.7689,17.5348,17.5348,306600.0
2013-09-18 09:30:00,19.63,19.93,19.5,19.9,322800.0,17.6698,17.9399,17.5528,17.9129,322800.0
2013-09-18 10:00:00,19.9,19.97,19.75,19.82,81600.0,17.9129,17.9759,17.7779,17.8409,81600.0
2013-09-18 10:30:00,19.83,19.95,19.81,19.91,54400.0,17.8499,17.9579,17.8319,17.9219,54400.0
2013-09-18 11:00:00,19.91,19.93,19.83,19.86,43000.0,17.9219,17.9399,17.8499,17.8769,43000.0
2013-09-18 11:30:00,19.86,19.86,19.75,19.79,27200.0,17.8769,17.8769,17.7779,17.8139,27200.0
2013-09-18 12:00:00,19.76,19.82,19.75,19.79,67200.0,17.7869,17.8409,17.7779,17.8139,67200.0
2013-09-18 12:30:00,19.8,19.85,19.76,19.85,14400.0,17.8229,17.8679,17.7869,17.8679,14400.0
2013-09-18 13:00:00,19.85,19.87,19.77,19.8,53600.0,17.8679,17.8859,17.7959,17.8229,53600.0
2013-09-18 13:30:00,19.78,19.78,19.68,19.74,57400.0,17.8049,17.8049,17.7148,17.7689,57400.0
2013-09-18 14:00:00,19.73,19.91,19.72,19.81,231600.0,17.7598,17.9219,17.7508,17.8319,231600.0
2013-09-18 14:30:00,19.82,19.84,19.75,19.78,145800.0,17.8409,17.8589,17.7779,17.8049,145800.0
2013-09-18 15:00:00,19.79,19.83,19.65,19.75,192400.0,17.8139,17.8499,17.6878,17.7779,192400.0
2013-09-18 15:30:00,19.75,19.84,19.72,19.73,507400.0,17.7779,17.8589,17.7508,17.7598,507400.0
2013-09-19 09:30:00,19.12,19.18,18.9,19.0,1701800.0,17.2108,17.2648,17.0127,17.1027,1701800.0
2013-09-19 10:00:00,19.0,19.19,19.0,19.1,978400.0,17.1027,17.2738,17.1027,17.1928,978400.0
2013-09-19 10:30:00,19.1,19.33,19.1,19.25,1259000.0,17.1928,17.3998,17.1928,17.3278,1259000.0
2013-09-19 11:00:00,19.25,19.43,19.24,19.4,411600.0,17.3278,17.4898,17.3188,17.4628,411600.0
2013-09-19 11:30:00,19.4,19.44,19.33,19.43,509800.0,17.4628,17.4988,17.3998,17.4898,509800.0
2013-09-19 12:00:00,19.45,19.45,19.4,19.43,87000.0,17.5078,17.5078,17.4628,17.4898,87000.0
2013-09-19 12:30:00,19.43,19.45,19.37,19.39,527200.0,17.4898,17.5078,17.4358,17.4538,527200.0
2013-09-19 13:00:00,19.39,19.41,19.3,19.31,164200.0,17.4538,17.4718,17.3728,17.3818,164200.0
2013-09-19 13:30:00,19.3,19.31,19.24,19.27,312800.0,17.3728,17.3818,17.3188,17.3458,312800.0
2013-09-19 14:00:00,19.28,19.3,19.25,19.3,73400.0,17.3548,17.3728,17.3278,17.3728,73400.0
2013-09-19 14:30:00,19.3,19.33,19.27,19.28,124200.0,17.3728,17.3998,17.3458,17.3548,124200.0
2013-09-19 15:00:00,19.3,19.35,19.23,19.34,168000.0,17.3728,17.4178,17.3098,17.4088,168000.0
2013-09-19 15:30:00,19.34,19.38,19.24,19.35,569200.0,17.4088,17.4448,17.3188,17.4178,569200.0
2013-09-20 09:30:00,19.44,19.56,19.33,19.43,247200.0,17.4988,17.6068,17.3998,17.4898,247200.0
2013-09-20 10:00:00,19.42,19.55,19.41,19.49,96200.0,17.4808,17.5978,17.4718,17.5438,96200.0
2013-09-20 10:30:00,19.49,19.51,19.48,19.5,41400.0,17.5438,17.5618,17.5348,17.5528,41400.0
2013-09-20 11:00:00,19.5,19.5,19.48,19.5,44200.0,17.5528,17.5528,17.5348,17.5528,44200.0
2013-09-20 11:30:00,19.5,19.5,19.41,19.43,53600.0,17.5528,17.5528,17.4718,17.4898,53600.0
2013-09-20 12:00:00,19.4,19.49,19.38,19.43,37600.0,17.4628,17.5438,17.4448,17.4898,37600.0
2013-09-20 12:30:00,19.46,19.48,19.42,19.48,31000.0,17.5168,17.5348,17.4808,17.5348,31000.0
2013-09-20 13:00:00,19.48,19.48,19.43,19.45,56600.0,17.5348,17.5348,17.4898,17.5078,56600.0
2013-09-20 13:30:00,19.45,19.47,19.43,19.43,50200.0,17.5078,17.5258,17.4898,17.4898,50200.0
2013-09-20 14:00:00,19.43,19.47,19.41,19.46,22400.0,17.4898,17.5258,17.4718,17.5168,22400.0
2013-09-20 14:30:00,19.46,19.5,19.41,19.48,39200.0,17.5168,17.5528,17.4718,17.5348,39200.0
2013-09-20 15:00:00,19.47,19.5,19.45,19.47,60800.0,17.5258,17.5528,17.5078,17.5258,60800.0
2013-09-20 15:30:00,19.46,19.73,19.45,19.69,495400.0,17.5168,17.7598,17.5078,17.7238,495400.0
2013-09-23 09:30:00,19.82,19.84,19.66,19.71,182200.0,17.8409,17.8589,17.6968,17.7418,182200.0
2013-09-23 10:00:00,19.74,19.75,19.52,19.54,109200.0,17.7689,17.7779,17.5708,17.5888,109200.0
2013-09-23 10:30:00,19.52,19.61,19.46,19.46,116200.0,17.5708,17.6518,17.5168,17.5168,116200.0
2013-09-23 11:00:00,19.45,19.48,19.3,19.33,58200.0,17.5078,17.5348,17.3728,17.3998,58200.0
2013-09-23 11:30:00,19.32,19.37,19.25,19.25,47400.0,17.3908,17.4358,17.3278,17.3278,47400.0
2013-09-23 12:00:00,19.27,19.42,19.27,19.39,34800.0,17.3458,17.4808,17.3458,17.4538,34800.0
2013-09-23 12:30:00,19.39,19.49,19.38,19.45,20600.0,17.4538,17.5438,17.4448,17.5078,20600.0
2013-09-23 13:00:00,19.43,19.47,19.41,19.43,53000.0,17.4898,17.5258,17.4718,17.4898,53000.0
2013-09-23 13:30:00,19.43,19.48,19.43,19.48,136200.0,17.4898,17.5348,17.4898,17.5348,136200.0
2013-09-23 14:00:00,19.5,19.53,19.47,19.49,34600.0,17.5528,17.5798,17.5258,17.5438,34600.0
2013-09-23 14:30:00,19.52,19.52,19.48,19.48,27200.0,17.5708,17.5708,17.5348,17.5348,27200.0
2013-09-23 15:00:00,19.47,19.51,19.45,19.47,23600.0,17.5258,17.5618,17.5078,17.5258,23600.0
2013-09-23 15:30:00,19.47,19.51,19.4,19.4,128800.0,17.5258,17.5618,17.4628,17.4628,128800.0
2013-09-24 09:30:00,19.48,19.67,19.25,19.31,31800.0,17.5348,17.7058,17.3278,17.3818,31800.0
2013-09-24 10:00:00,19.3,19.34,19.23,19.33,87400.0,17.3728,17.4088,17.3098,17.3998,87400.0
2013-09-24 10:30:00,19.35,19.49,19.34,19.42,39600.0,17.4178,17.5438,17.4088,17.4808,39600.0
2013-09-24 11:00:00,19.42,19.48,19.42,19.43,29200.0,17.4808,17.5348,17.4808,17.4898,29200.0
2013-09-24 11:30:00,19.43,19.5,19.43,19.49,25400.0,17.4898,17.5528,17.4898,17.5438,25400.0
2013-09-24 12:00:00,19.51,19.52,19.46,19.52,32800.0,17.5618,17.5708,17.5168,17.5708,32800.0
2013-09-24 12:30:00,19.52,19.54,19.5,19.53,14600.0,17.5708,17.5888,17.5528,17.5798,14600.0
2013-09-24 13:00:00,19.54,19.56,19.5,19.55,15200.0,17.5888,17.6068,17.5528,17.5978,15200.0
2013-09-24 13:30:00,19.55,19.57,19.47,19.49,28200.0,17.5978,17.6158,17.5258,17.5438,28200.0
2013-09-24 14:00:00,19.48,19.53,19.48,19.5,20800.0,17.5348,17.5798,17.5348,17.5528,20800.0
2013-09-24 14:30:00,19.5,19.52,19.46,19.46,30600.0,17.5528,17.5708,17.5168,17.5168,30600.0
2013-09-24 15:00:00,19.47,19.5,19.43,19.43,33000.0,17.5258,17.5528,17.4898,17.4898,33000.0
2013-09-24 15:30:00,19.45,19.45,19.3,19.35,163800.0,17.5078,17.5078,17.3728,17.4178,163800.0
2013-09-25 09:30:00,19.36,19.53,19.2,19.24,46400.0,17.4268,17.5798,17.2828,17.3188,46400.0
2013-09-25 10:00:00,19.24,19.3,19.07,19.13,65400.0,17.3188,17.3728,17.1658,17.2198,65400.0
2013-09-25 10:30:00,19.13,19.18,19.1,19.16,78600.0,17.2198,17.2648,17.1928,17.2468,78600.0
2013-09-25 11:00:00,19.15,19.25,19.1,19.2,42600.0,17.2378,17.3278,17.1928,17.2828,42600.0
2013-09-25 11:30:00,19.2,19.23,19.16,19.22,39400.0,17.2828,17.3098,17.2468,17.3008,39400.0
2013-09-25 12:00:00,19.25,19.26,19.17,19.18,35000.0,17.3278,17.3368,17.2558,17.2648,35000.0
2013-09-25 12:30:00,19.18,19.27,19.18,19.25,23000.0,17.2648,17.3458,17.2648,17.3278,23000.0
2013-09-25 13:00:00,19.25,19.27,19.18,19.27,70200.0,17.3278,17.3458,17.2648,17.3458,70200.0
2013-09-25 13:30:00,19.27,19.28,19.21,19.27,44800.0,17.3458,17.3548,17.2918,17.3458,44800.0
2013-09-25 14:00:00,19.27,19.32,19.23,19.28,28600.0,17.3458,17.3908,17.3098,17.3548,28600.0
2013-09-25 14:30:00,19.27,19.34,19.23,19.24,19400.0,17.3458,17.4088,17.3098,17.3188,19400.0
2013-09-25 15:00:00,19.24,19.27,19.23,19.25,28600.0,17.3188,17.3458,17.3098,17.3278,28600.0
2013-09-25 15:30:00,19.27,19.32,19.2,19.22,92600.0,17.3458,17.3908,17.2828,17.3008,92600.0
2013-09-26 09:30:00,19.21,19.47,19.11,19.34,41400.0,17.2918,17.5258,17.2018,17.4088,41400.0
2013-09-26 10:00:00,19.32,19.4,19.28,19.33,28800.0,17.3908,17.4628,17.3548,17.3998,28800.0
2013-09-26 10:30:00,19.33,19.36,19.21,19.3,55400.0,17.3998,17.4268,17.2918,17.3728,55400.0
2013-09-26 11:00:00,19.27,19.27,19.15,19.18,40200.0,17.3458,17.3458,17.2378,17.2648,40200.0
2013-09-26 11:30:00,19.18,19.23,19.17,19.2,43600.0,17.2648,17.3098,17.2558,17.2828,43600.0
2013-09-26 12:00:00,19.2,19.22,19.18,19.22,11200.0,17.2828,17.3008,17.2648,17.3008,11200.0
2013-09-26 12:30:00,19.21,19.28,19.21,19.25,32400.0,17.2918,17.3548,17.2918,17.3278,32400.0
2013-09-26 13:00:00,19.29,19.32,19.28,19.32,27000.0,17.3638,17.3908,17.3548,17.3908,27000.0
2013-09-26 13:30:00,19.33,19.33,19.24,19.25,8400.0,17.3998,17.3998,17.3188,17.3278,8400.0
2013-09-26 14:00:00,19.27,19.31,19.21,19.3,29000.0,17.3458,17.3818,17.2918,17.3728,29000.0
2013-09-26 14:30:00,19.3,19.3,19.25,19.25,21800.0,17.3728,17.3728,17.3278,17.3278,21800.0
2013-09-26 15:00:00,19.25,19.28,19.2,19.22,25000.0,17.3278,17.3548,17.2828,17.3008,25000.0
2013-09-26 15:30:00,19.23,19.28,19.19,19.27,126200.0,17.3098,17.3548,17.2738,17.3458,126200.0
2013-09-27 09:30:00,19.11,19.2,19.06,19.2,33600.0,17.2018,17.2828,17.1568,17.2828,33600.0
2013-09-27 10:00:00,19.18,19.25,19.15,19.24,10600.0,17.2648,17.3278,17.2378,17.3188,10600.0
2013-09-27 10:30:00,19.23,19.35,19.23,19.26,35400.0,17.3098,17.4178,17.3098,17.3368,35400.0
2013-09-27 11:00:00,19.27,19.3,19.21,19.23,31400.0,17.3458,17.3728,17.2918,17.3098,31400.0
2013-09-27 11:30:00,19.25,19.32,19.24,19.26,20000.0,17.3278,17.3908,17.3188,17.3368,20000.0
2013-09-27 12:00:00,19.27,19.28,19.23,19.25,23000.0,17.3458,17.3548,17.3098,17.3278,23000.0
2013-09-27 12:30:00,19.25,19.28,19.17,19.18,10800.0,17.3278,17.3548,17.2558,17.2648,10800.0
2013-09-27 13:00:00,19.2,19.23,19.18,19.18,12600.0,17.2828,17.3098,17.2648,17.2648,12600.0
2013-09-27 13:30:00,19.2,19.23,19.2,19.22,8000.0,17.2828,17.3098,17.2828,17.3008,8000.0
2013-09-27 14:00:00,19.23,19.23,19.18,19.22,11600.0,17.3098,17.3098,17.2648,17.3008,11600.0
2013-09-27 14:30:00,19.23,19.29,19.2,19.25,29000.0,17.3098,17.3638,17.2828,17.3278,29000.0
2013-09-27 15:00:00,19.24,19.28,19.24,19.25,63600.0,17.3188,17.3548,17.3188,17.3278,63600.0
2013-09-27 15:30:00,19.25,19.31,19.25,19.25,128000.0,17.3278,17.3818,17.3278,17.3278,128000.0
2013-09-30 09:30:00,19.01,19.03,18.7,18.87,93200.0,17.1117,17.1297,16.8327,16.9857,93200.0
2013-09-30 10:00:00,18.89,19.1,18.89,19.09,29400.0,17.0037,17.1928,17.0037,17.1838,29400.0
2013-09-30 10:30:00,19.09,19.11,19.0,19.04,33200.0,17.1838,17.2018,17.1027,17.1387,33200.0
2013-09-30 11:00:00,19.03,19.08,18.98,19.08,9800.0,17.1297,17.1748,17.0847,17.1748,9800.0
2013-09-30 11:30:00,19.07,19.1,19.03,19.08,14400.0,17.1658,17.1928,17.1297,17.1748,14400.0
2013-09-30 12:00:00,19.07,19.08,19.0,19.01,13000.0,17.1658,17.1748,17.1027,17.1117,13000.0
2013-09-30 12:30:00,19.02,19.08,19.0,19.05,9800.0,17.1207,17.1748,17.1027,17.1478,9800.0
2013-09-30 13:00:00,19.06,19.1,19.03,19.04,23000.0,17.1568,17.1928,17.1297,17.1387,23000.0
2013-09-30 13:30:00,19.07,19.13,19.03,19.03,15000.0,17.1658,17.2198,17.1297,17.1297,15000.0
2013-09-30 14:00:00,19.05,19.11,19.05,19.08,4200.0,17.1478,17.2018,17.1478,17.1748,4200.0
2013-09-30 14:30:00,19.1,19.14,19.08,19.1,29200.0,17.1928,17.2288,17.1748,17.1928,29200.0
2013-09-30 15:00:00,19.09,19.09,19.0,19.06,25000.0,17.1838,17.1838,17.1027,17.1568,25000.0
2013-09-30 15:30:00,19.05,19.09,18.99,19.05,64800.0,17.1478,17.1838,17.0937,17.1478,64800.0
2013-10-01 09:30:00,18.98,19.15,18.85,19.07,41400.0,17.0847,17.2378,16.9677,17.1658,41400.0
2013-10-01 10:00:00,19.06,19.23,19.05,19.14,37200.0,17.1568,17.3098,17.1478,17.2288,37200.0
2013-10-01 10:30:00,19.15,19.27,19.14,19.24,38800.0,17.2378,17.3458,17.2288,17.3188,38800.0
2013-10-01 11:00:00,19.27,19.3,19.21,19.24,34000.0,17.3458,17.3728,17.2918,17.3188,34000.0
2013-10-01 11:30:00,19.21,19.28,19.2,19.24,24400.0,17.2918,17.3548,17.2828,17.3188,24400.0
2013-10-01 12:00:00,19.24,19.34,19.24,19.31,21800.0,17.3188,17.4088,17.3188,17.3818,21800.0
2013-10-01 12:30:00,19.3,19.31,19.18,19.18,25000.0,17.3728,17.3818,17.2648,17.2648,25000.0
2013-10-01 13:00:00,19.23,19.29,19.21,19.21,18000.0,17.3098,17.3638,17.2918,17.2918,18000.0
2013-10-01 13:30:00,19.21,19.27,19.16,19.27,25200.0,17.2918,17.3458,17.2468,17.3458,25200.0
2013-10-01 14:00:00,19.27,19.28,19.17,19.17,19600.0,17.3458,17.3548,17.2558,17.2558,19600.0
2013-10-01 14:30:00,19.17,19.36,19.15,19.27,69000.0,17.2558,17.4268,17.2378,17.3458,69000.0
2013-10-01 15:00:00,19.27,19.28,19.23,19.27,18800.0,17.3458,17.3548,17.3098,17.3458,18800.0
2013-10-01 15:30:00,19.3,19.35,19.23,19.34,100000.0,17.3728,17.4178,17.3098,17.4088,100000.0
2013-10-02 09:30:00,19.26,19.44,19.21,19.24,56400.0,17.3368,17.4988,17.2918,17.3188,56400.0
2013-10-02 10:00:00,19.24,19.24,19.14,19.18,13600.0,17.3188,17.3188,17.2288,17.2648,13600.0
2013-10-02 10:30:00,19.17,19.22,19.12,19.18,16000.0,17.2558,17.3008,17.2108,17.2648,16000.0
2013-10-02 11:00:00,19.18,19.25,19.18,19.2,25000.0,17.2648,17.3278,17.2648,17.2828,25000.0
2013-10-02 11:30:00,19.18,19.27,19.17,19.26,10800.0,17.2648,17.3458,17.2558,17.3368,10800.0
2013-10-02 12:00:00,19.26,19.26,19.18,19.18,31600.0,17.3368,17.3368,17.2648,17.2648,31600.0
2013-10-02 12:30:00,19.2,19.23,19.2,19.21,10000.0,17.2828,17.3098,17.2828,17.2918,10000.0
2013-10-02 13:00:00,19.23,19.24,19.17,19.24,18400.0,17.3098,17.3188,17.2558,17.3188,18400.0
2013-10-02 13:30:00,19.24,19.27,19.22,19.22,7800.0,17.3188,17.3458,17.3008,17.3008,7800.0
2013-10-02 14:00:00,19.21,19.22,19.17,19.18,12000.0,17.2918,17.3008,17.2558,17.2648,12000.0
2013-10-02 14:30:00,19.18,19.18,19.08,19.11,22400.0,17.2648,17.2648,17.1748,17.2018,22400.0
2013-10-02 15:00:00,19.11,19.11,19.04,19.05,33200.0,17.2018,17.2018,17.1387,17.1478,33200.0
2013-10-02 15:30:00,19.07,19.1,19.03,19.08,112400.0,17.1658,17.1928,17.1297,17.1748,112400.0
2013-10-03 09:30:00,18.98,19.07,18.85,18.86,104600.0,17.0847,17.1658,16.9677,16.9767,104600.0
2013-10-03 10:00:00,18.86,18.87,18.7,18.75,86400.0,16.9767,16.9857,16.8327,16.8777,86400.0
2013-10-03 10:30:00,18.76,18.78,18.61,18.71,48600.0,16.8867,16.9047,16.7517,16.8417,48600.0
2013-10-03 11:00:00,18.7,18.75,18.55,18.61,65400.0,16.8327,16.8777,16.6977,16.7517,65400.0
2013-10-03 11:30:00,18.61,18.67,18.48,18.5,72600.0,16.7517,16.8057,16.6347,16.6527,72600.0
2013-10-03 12:00:00,18.53,18.53,18.33,18.4,109800.0,16.6797,16.6797,16.4996,16.5627,109800.0
2013-10-03 12:30:00,18.41,18.52,18.41,18.45,62800.0,16.5717,16.6707,16.5717,16.6077,62800.0
2013-10-03 13:00:00,18.47,18.58,18.47,18.58,38600.0,16.6257,16.7247,16.6257,16.7247,38600.0
2013-10-03 13:30:00,18.61,18.66,18.57,18.62,31600.0,16.7517,16.7967,16.7157,16.7607,31600.0
2013-10-03 14:00:00,18.67,18.67,18.43,18.58,34200.0,16.8057,16.8057,16.5897,16.7247,34200.0
2013-10-03 14:30:00,18.56,18.61,18.5,18.55,26600.0,16.7067,16.7517,16.6527,16.6977,26600.0
2013-10-03 15:00:00,18.55,18.62,18.52,18.57,43200.0,16.6977,16.7607,16.6707,16.7157,43200.0
2013-10-03 15:30:00,18.6,18.64,18.56,18.6,124200.0,16.7427,16.7787,16.7067,16.7427,124200.0
2013-10-04 09:30:00,18.54,18.77,18.41,18.69,73800.0,16.6887,16.8957,16.5717,16.8237,73800.0
2013-10-04 10:00:00,18.67,18.75,18.64,18.75,25400.0,16.8057,16.8777,16.7787,16.8777,25400.0
2013-10-04 10:30:00,18.76,18.85,18.74,18.75,18200.0,16.8867,16.9677,16.8687,16.8777,18200.0
2013-10-04 11:00:00,18.75,18.86,18.75,18.76,17200.0,16.8777,16.9767,16.8777,16.8867,17200.0
2013-10-04 11:30:00,18.77,18.86,18.77,18.84,43400.0,16.8957,16.9767,16.8957,16.9587,43400.0
2013-10-04 12:00:00,18.86,18.95,18.85,18.91,18000.0,16.9767,17.0577,16.9677,17.0217,18000.0
2013-10-04 12:30:00,18.88,18.95,18.88,18.91,15600.0,16.9947,17.0577,16.9947,17.0217,15600.0
2013-10-04 13:00:00,18.92,18.94,18.86,18.88,15200.0,17.0307,17.0487,16.9767,16.9947,15200.0
2013-10-04 13:30:00,18.88,18.95,18.86,18.93,13400.0,16.9947,17.0577,16.9767,17.0397,13400.0
2013-10-04 14:00:00,18.89,18.92,18.83,18.92,21400.0,17.0037,17.0307,16.9497,17.0307,21400.0
2013-10-04 14:30:00,18.92,18.97,18.87,18.92,28200.0,17.0307,17.0757,16.9857,17.0307,28200.0
2013-10-04 15:00:00,18.93,18.95,18.88,18.93,29200.0,17.0397,17.0577,16.9947,17.0397,29200.0
2013-10-04 15:30:00,18.9,18.91,18.75,18.78,154400.0,17.0127,17.0217,16.8777,16.9047,154400.0
2013-10-07 09:30:00,18.64,18.76,18.56,18.56,38600.0,16.7787,16.8867,16.7067,16.7067,38600.0
2013-10-07 10:00:00,18.54,18.68,18.53,18.65,24200.0,16.6887,16.8147,16.6797,16.7877,24200.0
2013-10-07 10:30:00,18.66,18.72,18.57,18.63,42600.0,16.7967,16.8507,16.7157,16.7697,42600.0
2013-10-07 11:00:00,18.63,18.63,18.54,18.54,14400.0,16.7697,16.7697,16.6887,16.6887,14400.0
2013-10-07 11:30:00,18.56,18.62,18.53,18.58,22200.0,16.7067,16.7607,16.6797,16.7247,22200.0
2013-10-07 12:00:00,18.59,18.59,18.54,18.54,12000.0,16.7337,16.7337,16.6887,16.6887,12000.0
2013-10-07 12:30:00,18.53,18.56,18.5,18.5,14800.0,16.6797,16.7067,16.6527,16.6527,14800.0
2013-10-07 13:00:00,18.51,18.56,18.5,18.5,17400.0,16.6617,16.7067,16.6527,16.6527,17400.0
2013-10-07 13:30:00,18.52,18.54,18.48,18.53,17800.0,16.6707,16.6887,16.6347,16.6797,17800.0
2013-10-07 14:00:00,18.56,18.59,18.55,18.58,25000.0,16.7067,16.7337,16.6977,16.7247,25000.0
2013-10-07 14:30:00,18.57,18.6,18.55,18.59,7200.0,16.7157,16.7427,16.6977,16.7337,7200.0
2013-10-07 15:00:00,18.58,18.59,18.54,18.55,14000.0,16.7247,16.7337,16.6887,16.6977,14000.0
2013-10-07 15:30:00,18.54,18.55,18.42,18.45,79400.0,16.6887,16.6977,16.5807,16.6077,79400.0
2013-10-08 09:30:00,18.5,18.56,18.43,18.43,29800.0,16.6527,16.7067,16.5897,16.5897,29800.0
2013-10-08 10:00:00,18.46,18.46,17.88,18.17,291400.0,16.6167,16.6167,16.0946,16.3556,291400.0
2013-10-08 10:30:00,18.16,18.16,17.63,17.63,138800.0,16.3466,16.3466,15.8695,15.8695,138800.0
2013-10-08 11:00:00,17.63,17.68,17.41,17.56,213000.0,15.8695,15.9146,15.6715,15.8065,213000.0
2013-10-08 11:30:00,17.53,17.61,17.43,17.61,104800.0,15.7795,15.8515,15.6895,15.8515,104800.0
2013-10-08 12:00:00,17.61,17.65,17.34,17.42,152200.0,15.8515,15.8875,15.6085,15.6805,152200.0
2013-10-08 12:30:00,17.43,17.53,17.35,17.53,94000.0,15.6895,15.7795,15.6175,15.7795,94000.0
2013-10-08 13:00:00,17.53,17.55,17.43,17.52,45200.0,15.7795,15.7975,15.6895,15.7705,45200.0
2013-10-08 13:30:00,17.53,17.58,17.5,17.56,49200.0,15.7795,15.8245,15.7525,15.8065,49200.0
2013-10-08 14:00:00,17.56,17.57,17.4,17.57,66400.0,15.8065,15.8155,15.6625,15.8155,66400.0
2013-10-08 14:30:00,17.56,17.57,17.45,17.49,65200.0,15.8065,15.8155,15.7075,15.7435,65200.0
2013-10-08 15:00:00,17.5,17.57,17.46,17.5,93600.0,15.7525,15.8155,15.7165,15.7525,93600.0
2013-10-08 15:30:00,17.51,17.54,17.41,17.47,224400.0,15.7615,15.7885,15.6715,15.7255,224400.0
2013-10-09 09:30:00,17.44,17.58,17.39,17.41,169000.0,15.6985,15.8245,15.6535,15.6715,169000.0
2013-10-09 10:00:00,17.43,17.54,17.34,17.52,67600.0,15.6895,15.7885,15.6085,15.7705,67600.0
2013-10-09 10:30:00,17.52,17.57,17.45,17.45,49800.0,15.7705,15.8155,15.7075,15.7075,49800.0
2013-10-09 11:00:00,17.43,17.47,17.34,17.36,31400.0,15.6895,15.7255,15.6085,15.6265,31400.0
2013-10-09 11:30:00,17.36,17.43,17.35,17.38,41800.0,15.6265,15.6895,15.6175,15.6445,41800.0
2013-10-09 12:00:00,17.38,17.49,17.36,17.47,26800.0,15.6445,15.7435,15.6265,15.7255,26800.0
2013-10-09 12:30:00,17.48,17.52,17.42,17.46,28600.0,15.7345,15.7705,15.6805,15.7165,28600.0
2013-10-09 13:00:00,17.47,17.7,17.47,17.67,17400.0,15.7255,15.9326,15.7255,15.9056,17400.0
2013-10-09 13:30:00,17.66,17.66,17.55,17.6,12800.0,15.8966,15.8966,15.7975,15.8425,12800.0
2013-10-09 14:00:00,17.61,17.61,17.52,17.56,12600.0,15.8515,15.8515,15.7705,15.8065,12600.0
2013-10-09 14:30:00,17.58,17.61,17.53,17.56,17800.0,15.8245,15.8515,15.7795,15.8065,17800.0
2013-10-09 15:00:00,17.58,17.58,17.51,17.51,26200.0,15.8245,15.8245,15.7615,15.7615,26200.0
2013-10-09 15:30:00,17.54,17.57,17.39,17.47,81000.0,15.7885,15.8155,15.6535,15.7255,81000.0
2013-10-10 09:30:00,17.61,17.79,17.59,17.66,36000.0,15.8515,16.0136,15.8335,15.8966,36000.0
2013-10-10 10:00:00,17.69,17.8,17.61,17.78,32000.0,15.9236,16.0226,15.8515,16.0046,32000.0
2013-10-10 10:30:00,17.8,17.87,17.7,17.77,41400.0,16.0226,16.0856,15.9326,15.9956,41400.0
2013-10-10 11:00:00,17.78,17.8,17.73,17.78,13000.0,16.0046,16.0226,15.9596,16.0046,13000.0
2013-10-10 11:30:00,17.8,17.92,17.75,17.92,56800.0,16.0226,16.1306,15.9776,16.1306,56800.0
2013-10-10 12:00:00,17.92,17.96,17.89,17.96,30000.0,16.1306,16.1666,16.1036,16.1666,30000.0
2013-10-10 12:30:00,17.97,18.05,17.93,17.94,38800.0,16.1756,16.2476,16.1396,16.1486,38800.0
2013-10-10 13:00:00,17.95,17.97,17.86,17.91,37000.0,16.1576,16.1756,16.0766,16.1216,37000.0
2013-10-10 13:30:00,17.92,18.0,17.9,17.96,23200.0,16.1306,16.2026,16.1126,16.1666,23200.0
2013-10-10 14:00:00,17.95,18.0,17.91,18.0,26000.0,16.1576,16.2026,16.1216,16.2026,26000.0
2013-10-10 14:30:00,18.0,18.03,17.97,18.02,29800.0,16.2026,16.2296,16.1756,16.2206,29800.0
2013-10-10 15:00:00,18.01,18.17,18.0,18.16,61000.0,16.2116,16.3556,16.2026,16.3466,61000.0
2013-10-10 15:30:00,18.16,18.16,18.05,18.13,95200.0,16.3466,16.3466,16.2476,16.3196,95200.0
2013-10-11 09:30:00,18.05,18.28,18.05,18.25,19600.0,16.2476,16.4546,16.2476,16.4276,19600.0
2013-10-11 10:00:00,18.29,18.35,18.25,18.31,24200.0,16.4636,16.5177,16.4276,16.4816,24200.0
2013-10-11 10:30:00,18.31,18.31,18.2,18.23,32600.0,16.4816,16.4816,16.3826,16.4096,32600.0
2013-10-11 11:00:00,18.23,18.23,18.12,18.14,31200.0,16.4096,16.4096,16.3106,16.3286,31200.0
2013-10-11 11:30:00,18.11,18.27,18.11,18.25,22000.0,16.3016,16.4456,16.3016,16.4276,22000.0
2013-10-11 12:00:00,18.26,18.36,18.24,18.31,30200.0,16.4366,16.5267,16.4186,16.4816,30200.0
2013-10-11 12:30:00,18.33,18.39,18.33,18.39,32400.0,16.4996,16.5537,16.4996,16.5537,32400.0
2013-10-11 13:00:00,18.38,18.43,18.32,18.32,26600.0,16.5447,16.5897,16.4906,16.4906,26600.0
2013-10-11 13:30:00,18.33,18.36,18.31,18.36,16400.0,16.4996,16.5267,16.4816,16.5267,16400.0
2013-10-11 14:00:00,18.35,18.41,18.32,18.33,22000.0,16.5177,16.5717,16.4906,16.4996,22000.0
2013-10-11 14:30:00,18.34,18.36,18.31,18.33,20000.0,16.5086,16.5267,16.4816,16.4996,20000.0
2013-10-11 15:00:00,18.33,18.39,18.32,18.38,37000.0,16.4996,16.5537,16.4906,16.5447,37000.0
2013-10-11 15:30:00,18.39,18.45,18.33,18.44,105400.0,16.5537,16.6077,16.4996,16.5987,105400.0
2013-10-14 09:30:00,18.31,18.36,18.19,18.2,15400.0,16.4816,16.5267,16.3736,16.3826,15400.0
2013-10-14 10:00:00,18.23,18.33,18.18,18.32,10000.0,16.4096,16.4996,16.3646,16.4906,10000.0
2013-10-14 10:30:00,18.33,18.35,18.29,18.33,11400.0,16.4996,16.5177,16.4636,16.4996,11400.0
2013-10-14 11:00:00,18.32,18.39,18.32,18.36,9000.0,16.4906,16.5537,16.4906,16.5267,9000.0
2013-10-14 11:30:00,18.39,18.5,18.37,18.5,13600.0,16.5537,16.6527,16.5357,16.6527,13600.0
2013-10-14 12:00:00,18.51,18.53,18.38,18.38,10800.0,16.6617,16.6797,16.5447,16.5447,10800.0
2013-10-14 12:30:00,18.38,18.46,18.38,18.42,10600.0,16.5447,16.6167,16.5447,16.5807,10600.0
2013-10-14 13:00:00,18.42,18.51,18.4,18.43,7800.0,16.5807,16.6617,16.5627,16.5897,7800.0
2013-10-14 13:30:00,18.41,18.5,18.38,18.5,79800.0,16.5717,16.6527,16.5447,16.6527,79800.0
2013-10-14 14:00:00,18.48,18.55,18.48,18.54,11000.0,16.6347,16.6977,16.6347,16.6887,11000.0
2013-10-14 14:30:00,18.53,18.59,18.5,18.5,18000.0,16.6797,16.7337,16.6527,16.6527,18000.0
2013-10-14 15:00:00,18.5,18.61,18.49,18.61,19400.0,16.6527,16.7517,16.6437,16.7517,19400.0
2013-10-14 15:30:00,18.61,18.63,18.5,18.58,100600.0,16.7517,16.7697,16.6527,16.7247,100600.0
2013-10-15 09:30:00,18.57,18.65,18.4,18.49,27200.0,16.7157,16.7877,16.5627,16.6437,27200.0
2013-10-15 10:00:00,18.47,18.55,18.43,18.45,38600.0,16.6257,16.6977,16.5897,16.6077,38600.0
2013-10-15 10:30:00,18.45,18.49,18.42,18.47,43800.0,16.6077,16.6437,16.5807,16.6257,43800.0
2013-10-15 11:00:00,18.44,18.52,18.43,18.5,25600.0,16.5987,16.6707,16.5897,16.6527,25600.0
2013-10-15 11:30:00,18.5,18.5,18.42,18.47,37400.0,16.6527,16.6527,16.5807,16.6257,37400.0
2013-10-15 12:00:00,18.46,18.5,18.43,18.47,59600.0,16.6167,16.6527,16.5897,16.6257,59600.0
2013-10-15 12:30:00,18.45,18.45,18.4,18.43,12800.0,16.6077,16.6077,16.5627,16.5897,12800.0
2013-10-15 13:00:00,18.4,18.42,18.36,18.36,5200.0,16.5627,16.5807,16.5267,16.5267,5200.0
2013-10-15 13:30:00,18.31,18.4,18.3,18.39,4800.0,16.4816,16.5627,16.4726,16.5537,4800.0
2013-10-15 14:00:00,18.38,18.45,18.38,18.42,28800.0,16.5447,16.6077,16.5447,16.5807,28800.0
2013-10-15 14:30:00,18.42,18.46,18.36,18.45,64400.0,16.5807,16.6167,16.5267,16.6077,64400.0
2013-10-15 15:00:00,18.46,18.51,18.43,18.5,30600.0,16.6167,16.6617,16.5897,16.6527,30600.0
2013-10-15 15:30:00,18.5,18.5,18.4,18.43,115600.0,16.6527,16.6527,16.5627,16.5897,115600.0
2013-10-16 09:30:00,18.5,18.68,18.38,18.63,30200.0,16.6527,16.8147,16.5447,16.7697,30200.0
2013-10-16 10:00:00,18.63,18.66,18.5,18.66,34000.0,16.7697,16.7967,16.6527,16.7967,34000.0
2013-10-16 10:30:00,18.66,18.7,18.6,18.7,17600.0,16.7967,16.8327,16.7427,16.8327,17600.0
2013-10-16 11:00:00,18.69,18.74,18.65,18.67,38200.0,16.8237,16.8687,16.7877,16.8057,38200.0
2013-10-16 11:30:00,18.68,18.7,18.63,18.7,63000.0,16.8147,16.8327,16.7697,16.8327,63000.0
2013-10-16 12:00:00,18.71,18.74,18.7,18.74,13200.0,16.8417,16.8687,16.8327,16.8687,13200.0
2013-10-16 12:30:00,18.74,18.74,18.65,18.68,74600.0,16.8687,16.8687,16.7877,16.8147,74600.0
2013-10-16 13:00:00,18.68,18.68,18.62,18.65,17800.0,16.8147,16.8147,16.7607,16.7877,17800.0
2013-10-16 13:30:00,18.66,18.73,18.64,18.73,39400.0,16.7967,16.8597,16.7787,16.8597,39400.0
2013-10-16 14:00:00,18.73,18.74,18.71,18.71,15600.0,16.8597,16.8687,16.8417,16.8417,15600.0
2013-10-16 14:30:00,18.71,18.73,18.63,18.65,22400.0,16.8417,16.8597,16.7697,16.7877,22400.0
2013-10-16 15:00:00,18.65,18.71,18.63,18.68,16600.0,16.7877,16.8417,16.7697,16.8147,16600.0
2013-10-16 15:30:00,18.67,18.81,18.67,18.77,126400.0,16.8057,16.9317,16.8057,16.8957,126400.0
2013-10-17 09:30:00,18.63,18.72,18.5,18.54,27800.0,16.7697,16.8507,16.6527,16.6887,27800.0
2013-10-17 10:00:00,18.54,18.78,18.52,18.75,19000.0,16.6887,16.9047,16.6707,16.8777,19000.0
2013-10-17 10:30:00,18.75,18.75,18.7,18.75,23400.0,16.8777,16.8777,16.8327,16.8777,23400.0
2013-10-17 11:00:00,18.75,18.85,18.71,18.85,24400.0,16.8777,16.9677,16.8417,16.9677,24400.0
2013-10-17 11:30:00,18.86,18.88,18.82,18.86,38600.0,16.9767,16.9947,16.9407,16.9767,38600.0
2013-10-17 12:00:00,18.87,18.93,18.87,18.93,11200.0,16.9857,17.0397,16.9857,17.0397,11200.0
2013-10-17 12:30:00,18.95,19.0,18.92,18.99,20600.0,17.0577,17.1027,17.0307,17.0937,20600.0
2013-10-17 13:00:00,18.99,18.99,18.94,18.96,54400.0,17.0937,17.0937,17.0487,17.0667,54400.0
2013-10-17 13:30:00,18.93,19.03,18.93,19.02,38200.0,17.0397,17.1297,17.0397,17.1207,38200.0
2013-10-17 14:00:00,19.01,19.05,18.98,18.98,21600.0,17.1117,17.1478,17.0847,17.0847,21600.0
2013-10-17 14:30:00,18.97,18.98,18.84,18.87,18400.0,17.0757,17.0847,16.9587,16.9857,18400.0
2013-10-17 15:00:00,18.86,18.95,18.85,18.91,14200.0,16.9767,17.0577,16.9677,17.0217,14200.0
2013-10-17 15:30:00,18.91,19.05,18.9,19.03,116200.0,17.0217,17.1478,17.0127,17.1297,116200.0
2013-10-18 09:30:00,19.22,19.36,19.01,19.28,109200.0,17.3008,17.4268,17.1117,17.3548,109200.0
2013-10-18 10:00:00,19.24,19.25,19.17,19.21,40000.0,17.3188,17.3278,17.2558,17.2918,40000.0
2013-10-18 10:30:00,19.2,19.36,19.16,19.33,45000.0,17.2828,17.4268,17.2468,17.3998,45000.0
2013-10-18 11:00:00,19.33,19.38,19.3,19.34,35200.0,17.3998,17.4448,17.3728,17.4088,35200.0
2013-10-18 11:30:00,19.35,19.4,19.33,19.36,69000.0,17.4178,17.4628,17.3998,17.4268,69000.0
2013-10-18 12:00:00,19.34,19.34,19.28,19.28,23000.0,17.4088,17.4088,17.3548,17.3548,23000.0
2013-10-18 12:30:00,19.31,19.36,19.3,19.35,27800.0,17.3818,17.4268,17.3728,17.4178,27800.0
2013-10-18 13:00:00,19.35,19.42,19.35,19.38,8000.0,17.4178,17.4808,17.4178,17.4448,8000.0
2013-10-18 13:30:00,19.41,19.43,19.38,19.4,36400.0,17.4718,17.4898,17.4448,17.4628,36400.0
2013-10-18 14:00:00,19.4,19.43,19.35,19.38,39200.0,17.4628,17.4898,17.4178,17.4448,39200.0
2013-10-18 14:30:00,19.4,19.41,19.37,19.4,22000.0,17.4628,17.4718,17.4358,17.4628,22000.0
2013-10-18 15:00:00,19.39,19.42,19.36,19.37,45600.0,17.4538,17.4808,17.4268,17.4358,45600.0
2013-10-18 15:30:00,19.38,19.42,19.32,19.42,129200.0,17.4448,17.4808,17.3908,17.4808,129200.0
2013-10-21 09:30:00,19.42,19.62,19.42,19.62,84000.0,17.4808,17.6608,17.4808,17.6608,84000.0
2013-10-21 10:00:00,19.64,19.66,19.56,19.59,45800.0,17.6788,17.6968,17.6068,17.6338,45800.0
2013-10-21 10:30:00,19.59,19.59,19.46,19.48,33000.0,17.6338,17.6338,17.5168,17.5348,33000.0
2013-10-21 11:00:00,19.5,19.5,19.37,19.4,18600.0,17.5528,17.5528,17.4358,17.4628,18600.0
2013-10-21 11:30:00,19.38,19.41,19.32,19.34,30200.0,17.4448,17.4718,17.3908,17.4088,30200.0
2013-10-21 12:00:00,19.34,19.43,19.34,19.42,8600.0,17.4088,17.4898,17.4088,17.4808,8600.0
2013-10-21 12:30:00,19.44,19.49,19.42,19.45,11000.0,17.4988,17.5438,17.4808,17.5078,11000.0
2013-10-21 13:00:00,19.48,19.48,19.38,19.4,18800.0,17.5348,17.5348,17.4448,17.4628,18800.0
2013-10-21 13:30:00,19.4,19.42,19.38,19.4,18000.0,17.4628,17.4808,17.4448,17.4628,18000.0
2013-10-21 14:00:00,19.4,19.43,19.34,19.35,12000.0,17.4628,17.4898,17.4088,17.4178,12000.0
2013-10-21 14:30:00,19.34,19.35,19.3,19.3,14800.0,17.4088,17.4178,17.3728,17.3728,14800.0
2013-10-21 15:00:00,19.28,19.4,19.27,19.37,19000.0,17.3548,17.4628,17.3458,17.4358,19000.0
2013-10-21 15:30:00,19.36,19.48,19.34,19.47,85200.0,17.4268,17.5348,17.4088,17.5258,85200.0
2013-10-22 09:30:00,19.49,19.62,19.38,19.6,34800.0,17.5438,17.6608,17.4448,17.6428,34800.0
2013-10-22 10:00:00,19.6,19.64,19.52,19.59,33600.0,17.6428,17.6788,17.5708,17.6338,33600.0
2013-10-22 10:30:00,19.56,19.56,19.43,19.56,40400.0,17.6068,17.6068,17.4898,17.6068,40400.0
2013-10-22 11:00:00,19.56,19.6,19.49,19.6,19400.0,17.6068,17.6428,17.5438,17.6428,19400.0
2013-10-22 11:30:00,19.6,19.72,19.57,19.7,28400.0,17.6428,17.7508,17.6158,17.7328,28400.0
2013-10-22 12:00:00,19.72,19.73,19.59,19.6,23400.0,17.7508,17.7598,17.6338,17.6428,23400.0
2013-10-22 12:30:00,19.61,19.64,19.53,19.53,16400.0,17.6518,17.6788,17.5798,17.5798,16400.0
2013-10-22 13:00:00,19.53,19.66,19.52,19.63,14400.0,17.5798,17.6968,17.5708,17.6698,14400.0
2013-10-22 13:30:00,19.61,19.68,19.56,19.65,6400.0,17.6518,17.7148,17.6068,17.6878,6400.0
2013-10-22 14:00:00,19.66,19.67,19.56,19.62,11600.0,17.6968,17.7058,17.6068,17.6608,11600.0
2013-10-22 14:30:00,19.62,19.71,19.59,19.59,33400.0,17.6608,17.7418,17.6338,17.6338,33400.0
2013-10-22 15:00:00,19.58,19.64,19.55,19.62,28600.0,17.6248,17.6788,17.5978,17.6608,28600.0
2013-10-22 15:30:00,19.61,19.65,19.51,19.58,65800.0,17.6518,17.6878,17.5618,17.6248,65800.0
2013-10-23 09:30:00,19.45,19.45,19.11,19.16,20200.0,17.5078,17.5078,17.2018,17.2468,20200.0
2013-10-23 10:00:00,19.15,19.26,19.14,19.14,32600.0,17.2378,17.3368,17.2288,17.2288,32600.0
2013-10-23 10:30:00,19.15,19.16,19.06,19.11,23600.0,17.2378,17.2468,17.1568,17.2018,23600.0
2013-10-23 11:00:00,19.14,19.29,19.14,19.28,14800.0,17.2288,17.3638,17.2288,17.3548,14800.0
2013-10-23 11:30:00,19.28,19.35,19.27,19.32,4200.0,17.3548,17.4178,17.3458,17.3908,4200.0
2013-10-23 12:00:00,19.3,19.3,19.22,19.26,7400.0,17.3728,17.3728,17.3008,17.3368,7400.0
2013-10-23 12:30:00,19.31,19.37,19.29,19.33,7600.0,17.3818,17.4358,17.3638,17.3998,7600.0
2013-10-23 13:00:00,19.3,19.35,19.27,19.35,4800.0,17.3728,17.4178,17.3458,17.4178,4800.0
2013-10-23 13:30:00,19.36,19.36,19.31,19.36,6400.0,17.4268,17.4268,17.3818,17.4268,6400.0
2013-10-23 14:00:00,19.36,19.36,19.3,19.31,5600.0,17.4268,17.4268,17.3728,17.3818,5600.0
2013-10-23 14:30:00,19.31,19.39,19.31,19.37,9200.0,17.3818,17.4538,17.3818,17.4358,9200.0
2013-10-23 15:00:00,19.35,19.4,19.32,19.38,10200.0,17.4178,17.4628,17.3908,17.4448,10200.0
2013-10-23 15:30:00,19.38,19.43,19.35,19.4,57600.0,17.4448,17.4898,17.4178,17.4628,57600.0
2013-10-24 09:30:00,19.46,19.62,19.46,19.54,11400.0,17.5168,17.6608,17.5168,17.5888,11400.0
2013-10-24 10:00:00,19.57,19.68,19.54,19.57,14600.0,17.6158,17.7148,17.5888,17.6158,14600.0
2013-10-24 10:30:00,19.58,19.63,19.55,19.58,6600.0,17.6248,17.6698,17.5978,17.6248,6600.0
2013-10-24 11:00:00,19.58,19.65,19.58,19.61,10400.0,17.6248,17.6878,17.6248,17.6518,10400.0
2013-10-24 11:30:00,19.6,19.6,19.53,19.54,12000.0,17.6428,17.6428,17.5798,17.5888,12000.0
2013-10-24 12:00:00,19.55,19.56,19.5,19.51,28400.0,17.5978,17.6068,17.5528,17.5618,28400.0
2013-10-24 12:30:00,19.49,19.54,19.46,19.5,22800.0,17.5438,17.5888,17.5168,17.5528,22800.0
2013-10-24 13:00:00,19.53,19.53,19.45,19.51,8800.0,17.5798,17.5798,17.5078,17.5618,8800.0
2013-10-24 13:30:00,19.5,19.52,19.44,19.5,11400.0,17.5528,17.5708,17.4988,17.5528,11400.0
2013-10-24 14:00:00,19.52,19.57,19.46,19.54,14800.0,17.5708,17.6158,17.5168,17.5888,14800.0
2013-10-24 14:30:00,19.56,19.59,19.5,19.56,16600.0,17.6068,17.6338,17.5528,17.6068,16600.0
2013-10-24 15:00:00,19.59,19.59,19.52,19.56,11400.0,17.6338,17.6338,17.5708,17.6068,11400.0
2013-10-24 15:30:00,19.58,19.61,19.5,19.56,80400.0,17.6248,17.6518,17.5528,17.6068,80400.0
2013-10-25 09:30:00,19.64,19.74,19.33,19.72,23800.0,17.6788,17.7689,17.3998,17.7508,23800.0
2013-10-25 10:00:00,19.73,19.73,19.54,19.56,14600.0,17.7598,17.7598,17.5888,17.6068,14600.0
2013-10-25 10:30:00,19.58,19.59,19.5,19.53,9000.0,17.6248,17.6338,17.5528,17.5798,9000.0
2013-10-25 11:00:00,19.53,19.61,19.5,19.6,20200.0,17.5798,17.6518,17.5528,17.6428,20200.0
2013-10-25 11:30:00,19.6,19.6,19.53,19.57,14800.0,17.6428,17.6428,17.5798,17.6158,14800.0
2013-10-25 12:00:00,19.57,19.59,19.53,19.59,18600.0,17.6158,17.6338,17.5798,17.6338,18600.0
2013-10-25 12:30:00,19.62,19.66,19.59,19.64,6000.0,17.6608,17.6968,17.6338,17.6788,6000.0
2013-10-25 13:00:00,19.66,19.68,19.63,19.65,16600.0,17.6968,17.7148,17.6698,17.6878,16600.0
2013-10-25 13:30:00,19.68,19.68,19.64,19.67,13200.0,17.7148,17.7148,17.6788,17.7058,13200.0
2013-10-25 14:00:00,19.65,19.68,19.63,19.66,15800.0,17.6878,17.7148,17.6698,17.6968,15800.0
2013-10-25 14:30:00,19.67,19.67,19.55,19.57,19800.0,17.7058,17.7058,17.5978,17.6158,19800.0
2013-10-25 15:00:00,19.56,19.6,19.5,19.51,17600.0,17.6068,17.6428,17.5528,17.5618,17600.0
2013-10-25 15:30:00,19.52,19.55,19.46,19.52,76600.0,17.5708,17.5978,17.5168,17.5708,76600.0
2013-10-28 09:30:00,19.6,19.69,19.5,19.66,15400.0,17.6428,17.7238,17.5528,17.6968,15400.0
2013-10-28 10:00:00,19.67,19.79,19.67,19.73,21400.0,17.7058,17.8139,17.7058,17.7598,21400.0
2013-10-28 10:30:00,19.72,19.72,19.57,19.58,17800.0,17.7508,17.7508,17.6158,17.6248,17800.0
2013-10-28 11:00:00,19.58,19.63,19.57,19.6,22800.0,17.6248,17.6698,17.6158,17.6428,22800.0
2013-10-28 11:30:00,19.64,19.68,19.6,19.68,16600.0,17.6788,17.7148,17.6428,17.7148,16600.0
2013-10-28 12:00:00,19.69,19.74,19.69,19.7,9000.0,17.7238,17.7689,17.7238,17.7328,9000.0
2013-10-28 12:30:00,19.72,19.75,19.68,19.68,5800.0,17.7508,17.7779,17.7148,17.7148,5800.0
2013-10-28 13:00:00,19.7,19.75,19.68,19.68,15600.0,17.7328,17.7779,17.7148,17.7148,15600.0
2013-10-28 13:30:00,19.71,19.73,19.68,19.71,12200.0,17.7418,17.7598,17.7148,17.7418,12200.0
2013-10-28 14:00:00,19.72,19.75,19.7,19.74,10400.0,17.7508,17.7779,17.7328,17.7689,10400.0
2013-10-28 14:30:00,19.72,19.73,19.64,19.68,13200.0,17.7508,17.7598,17.6788,17.7148,13200.0
2013-10-28 15:00:00,19.68,19.68,19.62,19.67,18000.0,17.7148,17.7148,17.6608,17.7058,18000.0
2013-10-28 15:30:00,19.66,19.77,19.66,19.75,89400.0,17.6968,17.7959,17.6968,17.7779,89400.0
2013-10-29 09:30:00,19.83,20.0,19.65,19.72,35000.0,17.8499,18.0029,17.6878,17.7508,35000.0
2013-10-29 10:00:00,19.79,19.86,19.71,19.8,15000.0,17.8139,17.8769,17.7418,17.8229,15000.0
2013-10-29 10:30:00,19.83,19.86,19.65,19.66,17400.0,17.8499,17.8769,17.6878,17.6968,17400.0
2013-10-29 11:00:00,19.65,19.69,19.62,19.69,14400.0,17.6878,17.7238,17.6608,17.7238,14400.0
2013-10-29 11:30:00,19.69,19.69,19.62,19.62,13200.0,17.7238,17.7238,17.6608,17.6608,13200.0
2013-10-29 12:00:00,19.6,19.62,19.57,19.61,10200.0,17.6428,17.6608,17.6158,17.6518,10200.0
2013-10-29 12:30:00,19.59,19.61,19.55,19.58,23400.0,17.6338,17.6518,17.5978,17.6248,23400.0
2013-10-29 13:00:00,19.57,19.61,19.54,19.55,9600.0,17.6158,17.6518,17.5888,17.5978,9600.0
2013-10-29 13:30:00,19.57,19.59,19.53,19.57,7000.0,17.6158,17.6338,17.5798,17.6158,7000.0
2013-10-29 14:00:00,19.55,19.68,19.55,19.68,4200.0,17.5978,17.7148,17.5978,17.7148,4200.0
2013-10-29 14:30:00,19.67,19.75,19.66,19.75,9400.0,17.7058,17.7779,17.6968,17.7779,9400.0
2013-10-29 15:00:00,19.73,19.8,19.7,19.77,22200.0,17.7598,17.8229,17.7328,17.7959,22200.0
2013-10-29 15:30:00,19.78,19.82,19.75,19.8,64000.0,17.8049,17.8409,17.7779,17.8229,64000.0
2013-10-30 09:30:00,19.86,19.9,19.77,19.79,31200.0,17.8769,17.9129,17.7959,17.8139,31200.0
2013-10-30 10:00:00,19.77,19.77,19.68,19.74,34600.0,17.7959,17.7959,17.7148,17.7689,34600.0
2013-10-30 10:30:00,19.75,19.76,19.66,19.71,21800.0,17.7779,17.7869,17.6968,17.7418,21800.0
2013-10-30 11:00:00,19.7,19.78,19.7,19.74,4400.0,17.7328,17.8049,17.7328,17.7689,4400.0
2013-10-30 11:30:00,19.73,19.74,19.7,19.73,18000.0,17.7598,17.7689,17.7328,17.7598,18000.0
2013-10-30 12:00:00,19.71,19.75,19.7,19.73,15600.0,17.7418,17.7779,17.7328,17.7598,15600.0
2013-10-30 12:30:00,19.73,19.75,19.7,19.74,5000.0,17.7598,17.7779,17.7328,17.7689,5000.0
2013-10-30 13:00:00,19.72,19.75,19.69,19.72,16200.0,17.7508,17.7779,17.7238,17.7508,16200.0
2013-10-30 13:30:00,19.73,19.74,19.71,19.73,5200.0,17.7598,17.7689,17.7418,17.7598,5200.0
2013-10-30 14:00:00,19.74,19.83,19.63,19.67,85800.0,17.7689,17.8499,17.6698,17.7058,85800.0
2013-10-30 14:30:00,19.67,19.72,19.57,19.66,38800.0,17.7058,17.7508,17.6158,17.6968,38800.0
2013-10-30 15:00:00,19.66,19.74,19.64,19.72,27800.0,17.6968,17.7689,17.6788,17.7508,27800.0
2013-10-30 15:30:00,19.73,19.78,19.69,19.71,43600.0,17.7598,17.8049,17.7238,17.7418,43600.0
2013-10-31 09:30:00,19.74,19.78,19.57,19.68,83800.0,17.7689,17.8049,17.6158,17.7148,83800.0
2013-10-31 10:00:00,19.68,19.7,19.48,19.65,48800.0,17.7148,17.7328,17.5348,17.6878,48800.0
2013-10-31 10:30:00,19.63,19.68,19.46,19.64,64800.0,17.6698,17.7148,17.5168,17.6788,64800.0
2013-10-31 11:00:00,19.64,19.67,19.56,19.67,19800.0,17.6788,17.7058,17.6068,17.7058,19800.0
2013-10-31 11:30:00,19.68,19.74,19.65,19.68,25600.0,17.7148,17.7689,17.6878,17.7148,25600.0
2013-10-31 12:00:00,19.68,19.74,19.64,19.64,25600.0,17.7148,17.7689,17.6788,17.6788,25600.0
2013-10-31 12:30:00,19.66,19.69,19.56,19.64,104400.0,17.6968,17.7238,17.6068,17.6788,104400.0
2013-10-31 13:00:00,19.61,19.69,19.61,19.64,13600.0,17.6518,17.7238,17.6518,17.6788,13600.0
2013-10-31 13:30:00,19.66,19.68,19.63,19.64,33800.0,17.6968,17.7148,17.6698,17.6788,33800.0
2013-10-31 14:00:00,19.64,19.7,19.64,19.7,33600.0,17.6788,17.7328,17.6788,17.7328,33600.0
2013-10-31 14:30:00,19.7,19.79,19.68,19.73,38200.0,17.7328,17.8139,17.7148,17.7598,38200.0
2013-10-31 15:00:00,19.73,19.78,19.7,19.75,125000.0,17.7598,17.8049,17.7328,17.7779,125000.0
2013-10-31 15:30:00,19.75,19.8,19.62,19.65,227000.0,17.7779,17.8229,17.6608,17.6878,227000.0
2013-11-01 09:30:00,18.79,19.34,18.5,18.71,379800.0,16.9137,17.4088,16.6527,16.8417,379800.0
2013-11-01 10:00:00,18.75,19.09,18.64,18.94,347000.0,16.8777,17.1838,16.7787,17.0487,347000.0
2013-11-01 10:30:00,18.94,19.02,18.85,18.95,121800.0,17.0487,17.1207,16.9677,17.0577,121800.0
2013-11-01 11:00:00,18.95,19.08,18.81,19.0,153400.0,17.0577,17.1748,16.9317,17.1027,153400.0
2013-11-01 11:30:00,19.03,19.06,18.79,18.79,124400.0,17.1297,17.1568,16.9137,16.9137,124400.0
2013-11-01 12:00:00,18.78,19.0,18.72,18.93,52600.0,16.9047,17.1027,16.8507,17.0397,52600.0
2013-11-01 12:30:00,18.93,19.07,18.92,18.99,190000.0,17.0397,17.1658,17.0307,17.0937,190000.0
2013-11-01 13:00:00,18.99,19.18,18.99,19.13,69200.0,17.0937,17.2648,17.0937,17.2198,69200.0
2013-11-01 13:30:00,19.13,19.24,19.0,19.14,162000.0,17.2198,17.3188,17.1027,17.2288,162000.0
2013-11-01 14:00:00,19.14,19.31,19.04,19.22,119800.0,17.2288,17.3818,17.1387,17.3008,119800.0
2013-11-01 14:30:00,19.21,19.27,19.16,19.16,25400.0,17.2918,17.3458,17.2468,17.2468,25400.0
2013-11-01 15:00:00,19.18,19.75,19.17,19.64,127800.0,17.2648,17.7779,17.2558,17.6788,127800.0
2013-11-01 15:30:00,19.61,19.85,19.42,19.75,432200.0,17.6518,17.8679,17.4808,17.7779,432200.0
2013-11-04 09:30:00,19.85,20.68,19.76,20.48,220200.0,17.8679,18.615,17.7869,18.435,220200.0
2013-11-04 10:00:00,20.46,20.5,20.28,20.32,195600.0,18.417,18.453,18.2549,18.2909,195600.0
2013-11-04 10:30:00,20.3,20.41,20.25,20.25,166400.0,18.2729,18.3719,18.2279,18.2279,166400.0
2013-11-04 11:00:00,20.25,20.5,20.22,20.49,137400.0,18.2279,18.453,18.2009,18.444,137400.0
2013-11-04 11:30:00,20.49,20.6,20.48,20.5,119200.0,18.444,18.543,18.435,18.453,119200.0
2013-11-04 12:00:00,20.5,20.56,20.48,20.53,60600.0,18.453,18.507,18.435,18.48,60600.0
2013-11-04 12:30:00,20.53,20.64,20.51,20.63,55800.0,18.48,18.579,18.462,18.57,55800.0
2013-11-04 13:00:00,20.63,20.88,20.56,20.79,80400.0,18.57,18.795,18.507,18.714,80400.0
2013-11-04 13:30:00,20.79,20.87,20.69,20.73,50000.0,18.714,18.786,18.624,18.66,50000.0
2013-11-04 14:00:00,20.74,20.79,20.61,20.67,64600.0,18.669,18.714,18.552,18.606,64600.0
2013-11-04 14:30:00,20.68,20.75,20.62,20.63,44200.0,18.615,18.678,18.561,18.57,44200.0
2013-11-04 15:00:00,20.64,20.68,20.59,20.63,56800.0,18.579,18.615,18.534,18.57,56800.0
2013-11-04 15:30:00,20.62,20.84,20.46,20.84,268200.0,18.561,18.759,18.417,18.759,268200.0
2013-11-05 09:30:00,20.75,20.78,20.4,20.6,145800.0,18.678,18.705,18.3629,18.543,145800.0
2013-11-05 10:00:00,20.58,20.63,20.55,20.62,178000.0,18.525,18.57,18.498,18.561,178000.0
2013-11-05 10:30:00,20.62,20.63,20.5,20.5,114400.0,18.561,18.57,18.453,18.453,114400.0
2013-11-05 11:00:00,20.5,20.66,20.5,20.64,64400.0,18.453,18.597,18.453,18.579,64400.0
2013-11-05 11:30:00,20.64,20.73,20.61,20.68,20600.0,18.579,18.66,18.552,18.615,20600.0
2013-11-05 12:00:00,20.68,20.71,20.63,20.69,23800.0,18.615,18.642,18.57,18.624,23800.0
2013-11-05 12:30:00,20.7,20.85,20.68,20.8,99400.0,18.633,18.768,18.615,18.723,99400.0
2013-11-05 13:00:00,20.79,20.84,20.78,20.83,17200.0,18.714,18.759,18.705,18.75,17200.0
2013-11-05 13:30:00,20.83,20.84,20.71,20.72,21800.0,18.75,18.759,18.642,18.651,21800.0
2013-11-05 14:00:00,20.71,20.79,20.68,20.79,42000.0,18.642,18.714,18.615,18.714,42000.0
2013-11-05 14:30:00,20.8,20.83,20.73,20.73,31200.0,18.723,18.75,18.66,18.66,31200.0
2013-11-05 15:00:00,20.75,20.78,20.69,20.75,27200.0,18.678,18.705,18.624,18.678,27200.0
2013-11-05 15:30:00,20.76,20.8,20.66,20.73,139200.0,18.687,18.723,18.597,18.66,139200.0
2013-11-06 09:30:00,20.8,20.85,20.75,20.77,42400.0,18.723,18.768,18.678,18.696,42400.0
2013-11-06 10:00:00,20.77,20.82,20.7,20.73,129800.0,18.696,18.741,18.633,18.66,129800.0
2013-11-06 10:30:00,20.72,20.81,20.68,20.7,114600.0,18.651,18.732,18.615,18.633,114600.0
2013-11-06 11:00:00,20.73,20.73,20.6,20.66,31600.0,18.66,18.66,18.543,18.597,31600.0
2013-11-06 11:30:00,20.63,20.65,20.57,20.61,35000.0,18.57,18.588,18.516,18.552,35000.0
2013-11-06 12:00:00,20.64,20.67,20.59,20.62,17400.0,18.579,18.606,18.534,18.561,17400.0
2013-11-06 12:30:00,20.64,20.66,20.61,20.61,9400.0,18.579,18.597,18.552,18.552,9400.0
2013-11-06 13:00:00,20.63,20.63,20.58,20.61,51200.0,18.57,18.57,18.525,18.552,51200.0
2013-11-06 13:30:00,20.61,20.69,20.6,20.67,57400.0,18.552,18.624,18.543,18.606,57400.0
2013-11-06 14:00:00,20.65,20.68,20.61,20.68,38800.0,18.588,18.615,18.552,18.615,38800.0
2013-11-06 14:30:00,20.66,20.75,20.66,20.75,15000.0,18.597,18.678,18.597,18.678,15000.0
2013-11-06 15:00:00,20.75,20.76,20.63,20.64,44600.0,18.678,18.687,18.57,18.579,44600.0
2013-11-06 15:30:00,20.63,20.72,20.58,20.7,70000.0,18.57,18.651,18.525,18.633,70000.0
2013-11-07 09:30:00,20.75,20.75,20.51,20.71,46600.0,18.678,18.678,18.462,18.642,46600.0
2013-11-07 10:00:00,20.69,20.71,20.41,20.55,97200.0,18.624,18.642,18.3719,18.498,97200.0
2013-11-07 10:30:00,20.5,20.6,20.45,20.51,44400.0,18.453,18.543,18.408,18.462,44400.0
2013-11-07 11:00:00,20.53,20.57,20.34,20.34,60800.0,18.48,18.516,18.3089,18.3089,60800.0
2013-11-07 11:30:00,20.34,20.41,20.31,20.32,113200.0,18.3089,18.3719,18.2819,18.2909,113200.0
2013-11-07 12:00:00,20.32,20.35,20.3,20.35,60000.0,18.2909,18.3179,18.2729,18.3179,60000.0
2013-11-07 12:30:00,20.35,20.42,20.34,20.42,21800.0,18.3179,18.3809,18.3089,18.3809,21800.0
2013-11-07 13:00:00,20.42,20.51,20.35,20.41,27000.0,18.3809,18.462,18.3179,18.3719,27000.0
2013-11-07 13:30:00,20.36,20.36,20.27,20.27,24400.0,18.3269,18.3269,18.2459,18.2459,24400.0
2013-11-07 14:00:00,20.3,20.4,20.28,20.38,26200.0,18.2729,18.3629,18.2549,18.3449,26200.0
2013-11-07 14:30:00,20.35,20.36,20.25,20.25,44800.0,18.3179,18.3269,18.2279,18.2279,44800.0
2013-11-07 15:00:00,20.25,20.29,20.07,20.07,31400.0,18.2279,18.2639,18.0659,18.0659,31400.0
2013-11-07 15:30:00,20.06,20.16,20.05,20.06,81600.0,18.0569,18.1469,18.0479,18.0569,81600.0
2013-11-08 09:30:00,20.05,20.34,20.0,20.16,36400.0,18.0479,18.3089,18.0029,18.1469,36400.0
2013-11-08 10:00:00,20.2,20.48,20.2,20.37,26000.0,18.1829,18.435,18.1829,18.3359,26000.0
2013-11-08 10:30:00,20.43,20.5,20.31,20.31,29400.0,18.39,18.453,18.2819,18.2819,29400.0
2013-11-08 11:00:00,20.34,20.36,20.31,20.36,10400.0,18.3089,18.3269,18.2819,18.3269,10400.0
2013-11-08 11:30:00,20.36,20.42,20.27,20.31,37000.0,18.3269,18.3809,18.2459,18.2819,37000.0
2013-11-08 12:00:00,20.31,20.36,20.29,20.3,12200.0,18.2819,18.3269,18.2639,18.2729,12200.0
2013-11-08 12:30:00,20.3,20.3,20.25,20.27,16000.0,18.2729,18.2729,18.2279,18.2459,16000.0
2013-11-08 13:00:00,20.29,20.35,20.23,20.34,18400.0,18.2639,18.3179,18.2099,18.3089,18400.0
2013-11-08 13:30:00,20.37,20.42,20.32,20.35,18200.0,18.3359,18.3809,18.2909,18.3179,18200.0
2013-11-08 14:00:00,20.34,20.35,20.3,20.31,11200.0,18.3089,18.3179,18.2729,18.2819,11200.0
2013-11-08 14:30:00,20.27,20.36,20.25,20.28,14400.0,18.2459,18.3269,18.2279,18.2549,14400.0
2013-11-08 15:00:00,20.31,20.41,20.27,20.39,21000.0,18.2819,18.3719,18.2459,18.3539,21000.0
2013-11-08 15:30:00,20.41,20.47,20.38,20.44,60400.0,18.3719,18.426,18.3449,18.399,60400.0
2013-11-11 09:30:00,20.46,20.49,20.2,20.34,29600.0,18.417,18.444,18.1829,18.3089,29600.0
2013-11-11 10:00:00,20.32,20.34,20.0,20.03,47000.0,18.2909,18.3089,18.0029,18.0299,47000.0
2013-11-11 10:30:00,20.0,20.08,19.96,20.05,37400.0,18.0029,18.0749,17.9669,18.0479,37400.0
2013-11-11 11:00:00,20.05,20.14,19.99,20.13,25000.0,18.0479,18.1289,17.9939,18.1199,25000.0
2013-11-11 11:30:00,20.14,20.22,20.1,20.17,15800.0,18.1289,18.2009,18.0929,18.1559,15800.0
2013-11-11 12:00:00,20.15,20.15,20.07,20.07,32000.0,18.1379,18.1379,18.0659,18.0659,32000.0
2013-11-11 12:30:00,20.08,20.09,20.0,20.0,22600.0,18.0749,18.0839,18.0029,18.0029,22600.0
2013-11-11 13:00:00,20.0,20.06,19.97,20.02,18800.0,18.0029,18.0569,17.9759,18.0209,18800.0
2013-11-11 13:30:00,20.01,20.04,19.99,20.01,14800.0,18.0119,18.0389,17.9939,18.0119,14800.0
2013-11-11 14:00:00,20.02,20.18,20.02,20.15,37000.0,18.0209,18.1649,18.0209,18.1379,37000.0
2013-11-11 14:30:00,20.16,20.18,20.12,20.17,45200.0,18.1469,18.1649,18.1109,18.1559,45200.0
2013-11-11 15:00:00,20.18,20.21,20.13,20.19,15200.0,18.1649,18.1919,18.1199,18.1739,15200.0
2013-11-11 15:30:00,20.19,20.24,20.14,20.17,73800.0,18.1739,18.2189,18.1289,18.1559,73800.0
2013-11-12 09:30:00,20.08,20.14,19.86,20.11,20800.0,18.0749,18.1289,17.8769,18.1019,20800.0
2013-11-12 10:00:00,20.13,20.2,20.06,20.2,33400.0,18.1199,18.1829,18.0569,18.1829,33400.0
2013-11-12 10:30:00,20.18,20.2,20.11,20.11,13800.0,18.1649,18.1829,18.1019,18.1019,13800.0
2013-11-12 11:00:00,20.11,20.18,20.11,20.12,20200.0,18.1019,18.1649,18.1019,18.1109,20200.0
2013-11-12 11:30:00,20.13,20.15,20.1,20.13,34000.0,18.1199,18.1379,18.0929,18.1199,34000.0
2013-11-12 12:00:00,20.11,20.13,20.07,20.1,18200.0,18.1019,18.1199,18.0659,18.0929,18200.0
2013-11-12 12:30:00,20.07,20.14,20.05,20.13,25000.0,18.0659,18.1289,18.0479,18.1199,25000.0
2013-11-12 13:00:00,20.11,20.13,20.08,20.1,34400.0,18.1019,18.1199,18.0749,18.0929,34400.0
2013-11-12 13:30:00,20.1,20.1,20.06,20.08,2800.0,18.0929,18.0929,18.0569,18.0749,2800.0
2013-11-12 14:00:00,20.09,20.11,20.07,20.1,22400.0,18.0839,18.1019,18.0659,18.0929,22400.0
2013-11-12 14:30:00,20.1,20.11,20.09,20.1,24200.0,18.0929,18.1019,18.0839,18.0929,24200.0
2013-11-12 15:00:00,20.11,20.11,20.08,20.1,36200.0,18.1019,18.1019,18.0749,18.0929,36200.0
2013-11-12 15:30:00,20.1,20.14,20.09,20.1,63600.0,18.0929,18.1289,18.0839,18.0929,63600.0
2013-11-13 09:30:00,19.97,20.05,19.81,20.05,39200.0,17.9759,18.0479,17.8319,18.0479,39200.0
2013-11-13 10:00:00,20.05,20.05,19.93,19.96,35600.0,18.0479,18.0479,17.9399,17.9669,35600.0
2013-11-13 10:30:00,19.98,20.08,19.95,20.01,28000.0,17.9849,18.0749,17.9579,18.0119,28000.0
2013-11-13 11:00:00,20.01,20.13,19.98,20.04,53000.0,18.0119,18.1199,17.9849,18.0389,53000.0
2013-11-13 11:30:00,20.05,20.05,20.02,20.03,18800.0,18.0479,18.0479,18.0209,18.0299,18800.0
2013-11-13 12:00:00,20.01,20.06,19.99,20.03,13800.0,18.0119,18.0569,17.9939,18.0299,13800.0
2013-11-13 12:30:00,20.03,20.09,20.01,20.09,56200.0,18.0299,18.0839,18.0119,18.0839,56200.0
2013-11-13 13:00:00,20.08,20.21,20.08,20.19,47800.0,18.0749,18.1919,18.0749,18.1739,47800.0
2013-11-13 13:30:00,20.19,20.21,20.11,20.14,59800.0,18.1739,18.1919,18.1019,18.1289,59800.0
2013-11-13 14:00:00,20.16,20.17,20.1,20.14,47200.0,18.1469,18.1559,18.0929,18.1289,47200.0
2013-11-13 14:30:00,20.12,20.13,20.08,20.09,27600.0,18.1109,18.1199,18.0749,18.0839,27600.0
2013-11-13 15:00:00,20.09,20.1,20.07,20.1,39400.0,18.0839,18.0929,18.0659,18.0929,39400.0
2013-11-13 15:30:00,20.09,20.11,20.04,20.11,128800.0,18.0839,18.1019,18.0389,18.1019,128800.0
2013-11-14 09:30:00,20.07,20.24,19.94,20.1,80800.0,18.0659,18.2189,17.9489,18.0929,80800.0
2013-11-14 10:00:00,20.08,20.13,20.01,20.09,18600.0,18.0749,18.1199,18.0119,18.0839,18600.0
2013-11-14 10:30:00,20.08,20.13,20.03,20.03,25000.0,18.0749,18.1199,18.0299,18.0299,25000.0
2013-11-14 11:00:00,20.06,20.17,20.05,20.11,15400.0,18.0569,18.1559,18.0479,18.1019,15400.0
2013-11-14 11:30:00,20.14,20.15,20.09,20.11,10400.0,18.1289,18.1379,18.0839,18.1019,10400.0
2013-11-14 12:00:00,20.09,20.11,20.04,20.1,7600.0,18.0839,18.1019,18.0389,18.0929,7600.0
2013-11-14 12:30:00,20.08,20.14,20.08,20.11,4600.0,18.0749,18.1289,18.0749,18.1019,4600.0
2013-11-14 13:00:00,20.11,20.12,20.08,20.09,4200.0,18.1019,18.1109,18.0749,18.0839,4200.0
2013-11-14 13:30:00,20.1,20.13,20.1,20.11,3200.0,18.0929,18.1199,18.0929,18.1019,3200.0
2013-11-14 14:00:00,20.11,20.14,20.09,20.12,23800.0,18.1019,18.1289,18.0839,18.1109,23800.0
2013-11-14 14:30:00,20.13,20.15,20.1,20.1,20000.0,18.1199,18.1379,18.0929,18.0929,20000.0
2013-11-14 15:00:00,20.09,20.11,20.08,20.1,28200.0,18.0839,18.1019,18.0749,18.0929,28200.0
2013-11-14 15:30:00,20.1,20.11,20.08,20.1,71800.0,18.0929,18.1019,18.0749,18.0929,71800.0
2013-11-15 09:30:00,20.09,20.11,20.0,20.05,34600.0,18.0839,18.1019,18.0029,18.0479,34600.0
2013-11-15 10:00:00,20.03,20.03,19.95,20.0,14600.0,18.0299,18.0299,17.9579,18.0029,14600.0
2013-11-15 10:30:00,19.97,20.06,19.94,20.06,19600.0,17.9759,18.0569,17.9489,18.0569,19600.0
2013-11-15 11:00:00,20.07,20.09,20.02,20.03,22000.0,18.0659,18.0839,18.0209,18.0299,22000.0
2013-11-15 11:30:00,20.05,20.06,20.0,20.03,30200.0,18.0479,18.0569,18.0029,18.0299,30200.0
2013-11-15 12:00:00,20.05,20.08,20.02,20.05,54200.0,18.0479,18.0749,18.0209,18.0479,54200.0
2013-11-15 12:30:00,20.06,20.07,20.02,20.04,14800.0,18.0569,18.0659,18.0209,18.0389,14800.0
2013-11-15 13:00:00,20.04,20.08,20.03,20.05,41200.0,18.0389,18.0749,18.0299,18.0479,41200.0
2013-11-15 13:30:00,20.06,20.06,20.05,20.06,3200.0,18.0569,18.0569,18.0479,18.0569,3200.0
2013-11-15 14:00:00,20.07,20.08,20.03,20.07,33200.0,18.0659,18.0749,18.0299,18.0659,33200.0
2013-11-15 14:30:00,20.07,20.08,20.07,20.07,18600.0,18.0659,18.0749,18.0659,18.0659,18600.0
2013-11-15 15:00:00,20.08,20.13,20.07,20.13,19800.0,18.0749,18.1199,18.0659,18.1199,19800.0
2013-11-15 15:30:00,20.11,20.17,20.09,20.16,67200.0,18.1019,18.1559,18.0839,18.1469,67200.0
2013-11-18 09:30:00,20.18,20.24,20.09,20.13,99800.0,18.1649,18.2189,18.0839,18.1199,99800.0
2013-11-18 10:00:00,20.13,20.13,20.05,20.11,71200.0,18.1199,18.1199,18.0479,18.1019,71200.0
2013-11-18 10:30:00,20.1,20.11,20.08,20.11,38800.0,18.0929,18.1019,18.0749,18.1019,38800.0
2013-11-18 11:00:00,20.11,20.15,20.1,20.13,56800.0,18.1019,18.1379,18.0929,18.1199,56800.0
2013-11-18 11:30:00,20.14,20.14,20.05,20.1,34800.0,18.1289,18.1289,18.0479,18.0929,34800.0
2013-11-18 12:00:00,20.11,20.14,20.1,20.13,16200.0,18.1019,18.1289,18.0929,18.1199,16200.0
2013-11-18 12:30:00,20.12,20.13,20.11,20.12,9800.0,18.1109,18.1199,18.1019,18.1109,9800.0
2013-11-18 13:00:00,20.12,20.13,20.1,20.11,25400.0,18.1109,18.1199,18.0929,18.1019,25400.0
2013-11-18 13:30:00,20.13,20.13,20.08,20.11,15800.0,18.1199,18.1199,18.0749,18.1019,15800.0
2013-11-18 14:00:00,20.11,20.12,20.09,20.11,8800.0,18.1019,18.1109,18.0839,18.1019,8800.0
2013-11-18 14:30:00,20.11,20.12,20.09,20.1,8600.0,18.1019,18.1109,18.0839,18.0929,8600.0
2013-11-18 15:00:00,20.09,20.09,19.91,19.94,24000.0,18.0839,18.0839,17.9219,17.9489,24000.0
2013-11-18 15:30:00,19.93,19.98,19.86,19.89,73000.0,17.9399,17.9849,17.8769,17.9039,73000.0
2013-11-19 09:30:00,19.85,20.0,19.77,20.0,46800.0,17.8679,18.0029,17.7959,18.0029,46800.0
2013-11-19 10:00:00,19.95,20.02,19.93,19.95,12800.0,17.9579,18.0209,17.9399,17.9579,12800.0
2013-11-19 10:30:00,19.92,20.03,19.92,19.95,41200.0,17.9309,18.0299,17.9309,17.9579,41200.0
2013-11-19 11:00:00,19.98,20.0,19.92,19.96,24400.0,17.9849,18.0029,17.9309,17.9669,24400.0
2013-11-19 11:30:00,19.98,19.99,19.9,19.97,10200.0,17.9849,17.9939,17.9129,17.9759,10200.0
2013-11-19 12:00:00,19.97,20.0,19.93,19.98,33000.0,17.9759,18.0029,17.9399,17.9849,33000.0
2013-11-19 12:30:00,19.98,20.0,19.93,19.93,49000.0,17.9849,18.0029,17.9399,17.9399,49000.0
2013-11-19 13:00:00,19.91,19.93,19.82,19.86,20400.0,17.9219,17.9399,17.8409,17.8769,20400.0
2013-11-19 13:30:00,19.8,19.84,19.75,19.79,12400.0,17.8229,17.8589,17.7779,17.8139,12400.0
2013-11-19 14:00:00,19.79,19.8,19.68,19.72,19600.0,17.8139,17.8229,17.7148,17.7508,19600.0
2013-11-19 14:30:00,19.72,19.82,19.72,19.78,3800.0,17.7508,17.8409,17.7508,17.8049,3800.0
2013-11-19 15:00:00,19.78,19.9,19.78,19.89,3400.0,17.8049,17.9129,17.8049,17.9039,3400.0
2013-11-19 15:30:00,19.89,19.9,19.82,19.87,41800.0,17.9039,17.9129,17.8409,17.8859,41800.0
2013-11-20 09:30:00,19.89,20.06,19.86,20.02,139200.0,17.9039,18.0569,17.8769,18.0209,139200.0
2013-11-20 10:00:00,20.02,20.24,19.99,20.22,76800.0,18.0209,18.2189,17.9939,18.2009,76800.0
2013-11-20 10:30:00,20.21,20.24,20.18,20.22,16800.0,18.1919,18.2189,18.1649,18.2009,16800.0
2013-11-20 11:00:00,20.22,20.36,20.22,20.36,14000.0,18.2009,18.3269,18.2009,18.3269,14000.0
2013-11-20 11:30:00,20.37,20.4,20.27,20.3,57800.0,18.3359,18.3629,18.2459,18.2729,57800.0
2013-11-20 12:00:00,20.31,20.38,20.31,20.33,24800.0,18.2819,18.3449,18.2819,18.2999,24800.0
2013-11-20 12:30:00,20.33,20.4,20.31,20.39,28000.0,18.2999,18.3629,18.2819,18.3539,28000.0
2013-11-20 13:00:00,20.4,20.43,20.36,20.42,27400.0,18.3629,18.39,18.3269,18.3809,27400.0
2013-11-20 13:30:00,20.43,20.48,20.4,20.47,36600.0,18.39,18.435,18.3629,18.426,36600.0
2013-11-20 14:00:00,20.47,20.47,20.3,20.38,38200.0,18.426,18.426,18.2729,18.3449,38200.0
2013-11-20 14:30:00,20.36,20.38,20.32,20.38,11200.0,18.3269,18.3449,18.2909,18.3449,11200.0
2013-11-20 15:00:00,20.37,20.39,20.19,20.23,53000.0,18.3359,18.3539,18.1739,18.2099,53000.0
2013-11-20 15:30:00,20.23,20.33,20.18,20.33,42400.0,18.2099,18.2999,18.1649,18.2999,42400.0
2013-11-21 09:30:00,20.41,20.5,20.4,20.49,23200.0,18.3719,18.453,18.3629,18.444,23200.0
2013-11-21 10:00:00,20.49,20.78,20.47,20.74,51600.0,18.444,18.705,18.426,18.669,51600.0
2013-11-21 10:30:00,20.72,20.82,20.7,20.81,46600.0,18.651,18.741,18.633,18.732,46600.0
2013-11-21 11:00:00,20.81,20.83,20.74,20.75,73200.0,18.732,18.75,18.669,18.678,73200.0
2013-11-21 11:30:00,20.78,20.87,20.77,20.87,70000.0,18.705,18.786,18.696,18.786,70000.0
2013-11-21 12:00:00,20.87,20.87,20.81,20.83,15600.0,18.786,18.786,18.732,18.75,15600.0
2013-11-21 12:30:00,20.81,20.83,20.73,20.73,29600.0,18.732,18.75,18.66,18.66,29600.0
2013-11-21 13:00:00,20.74,20.84,20.74,20.81,11400.0,18.669,18.759,18.669,18.732,11400.0
2013-11-21 13:30:00,20.81,20.92,20.77,20.89,35000.0,18.732,18.831,18.696,18.804,35000.0
2013-11-21 14:00:00,20.88,20.97,20.86,20.97,14200.0,18.795,18.876,18.777,18.876,14200.0
2013-11-21 14:30:00,20.97,20.99,20.93,20.95,42800.0,18.876,18.894,18.84,18.858,42800.0
2013-11-21 15:00:00,20.93,20.97,20.88,20.95,48600.0,18.84,18.876,18.795,18.858,48600.0
2013-11-21 15:30:00,20.94,21.05,20.94,21.03,161200.0,18.849,18.948,18.849,18.93,161200.0
2013-11-22 09:30:00,21.03,21.05,20.95,21.04,15600.0,18.93,18.948,18.858,18.939,15600.0
2013-11-22 10:00:00,21.0,21.24,20.98,21.24,40600.0,18.903,19.1191,18.885,19.1191,40600.0
2013-11-22 10:30:00,21.21,21.27,21.11,21.11,121000.0,19.0921,19.1461,19.002,19.002,121000.0
2013-11-22 11:00:00,21.13,21.14,21.06,21.08,79000.0,19.0201,19.0291,18.957,18.975,79000.0
2013-11-22 11:30:00,21.08,21.1,20.98,21.0,57800.0,18.975,18.993,18.885,18.903,57800.0
2013-11-22 12:00:00,21.0,21.11,21.0,21.09,43400.0,18.903,19.002,18.903,18.984,43400.0
2013-11-22 12:30:00,21.11,21.12,21.04,21.05,16400.0,19.002,19.0111,18.939,18.948,16400.0
2013-11-22 13:00:00,21.04,21.12,21.04,21.12,24800.0,18.939,19.0111,18.939,19.0111,24800.0
2013-11-22 13:30:00,21.11,21.12,21.04,21.07,13600.0,19.002,19.0111,18.939,18.966,13600.0
2013-11-22 14:00:00,21.08,21.11,21.03,21.07,16800.0,18.975,19.002,18.93,18.966,16800.0
2013-11-22 14:30:00,21.07,21.11,20.99,21.02,114000.0,18.966,19.002,18.894,18.921,114000.0
2013-11-22 15:00:00,21.0,21.02,20.99,21.01,26400.0,18.903,18.921,18.894,18.912,26400.0
2013-11-22 15:30:00,21.01,21.04,20.98,21.0,55200.0,18.912,18.939,18.885,18.903,55200.0
2013-11-25 09:30:00,21.0,21.08,21.0,21.02,16000.0,18.903,18.975,18.903,18.921,16000.0
2013-11-25 10:00:00,21.0,21.0,20.88,20.96,23600.0,18.903,18.903,18.795,18.867,23600.0
2013-11-25 10:30:00,20.96,21.06,20.96,21.02,16800.0,18.867,18.957,18.867,18.921,16800.0
2013-11-25 11:00:00,21.04,21.11,21.01,21.1,21000.0,18.939,19.002,18.912,18.993,21000.0
2013-11-25 11:30:00,21.11,21.11,21.08,21.09,7000.0,19.002,19.002,18.975,18.984,7000.0
2013-11-25 12:00:00,21.11,21.22,21.03,21.19,62000.0,19.002,19.1011,18.93,19.0741,62000.0
2013-11-25 12:30:00,21.22,21.23,21.16,21.18,6400.0,19.1011,19.1101,19.0471,19.0651,6400.0
2013-11-25 13:00:00,21.2,21.2,21.08,21.13,12800.0,19.0831,19.0831,18.975,19.0201,12800.0
2013-11-25 13:30:00,21.11,21.19,21.1,21.15,35800.0,19.002,19.0741,18.993,19.0381,35800.0
2013-11-25 14:00:00,21.12,21.14,21.1,21.14,4000.0,19.0111,19.0291,18.993,19.0291,4000.0
2013-11-25 14:30:00,21.13,21.17,21.07,21.07,12000.0,19.0201,19.0561,18.966,18.966,12000.0
2013-11-25 15:00:00,21.07,21.07,20.94,20.95,27000.0,18.966,18.966,18.849,18.858,27000.0
2013-11-25 15:30:00,20.94,20.95,20.9,20.92,42400.0,18.849,18.858,18.813,18.831,42400.0
2013-11-26 09:30:00,20.93,20.95,20.81,20.95,9800.0,18.84,18.858,18.732,18.858,9800.0
2013-11-26 10:00:00,20.98,21.04,20.97,21.0,7200.0,18.885,18.939,18.876,18.903,7200.0
2013-11-26 10:30:00,21.04,21.16,20.96,21.12,67800.0,18.939,19.0471,18.867,19.0111,67800.0
2013-11-26 11:00:00,21.13,21.25,21.09,21.24,84000.0,19.0201,19.1281,18.984,19.1191,84000.0
2013-11-26 11:30:00,21.24,21.33,21.23,21.26,15200.0,19.1191,19.2001,19.1101,19.1371,15200.0
2013-11-26 12:00:00,21.25,21.31,21.21,21.28,7600.0,19.1281,19.1821,19.0921,19.1551,7600.0
2013-11-26 12:30:00,21.29,21.38,21.25,21.38,11200.0,19.1641,19.2451,19.1281,19.2451,11200.0
2013-11-26 13:00:00,21.36,21.36,21.31,21.33,9000.0,19.2271,19.2271,19.1821,19.2001,9000.0
2013-11-26 13:30:00,21.36,21.38,21.31,21.34,11400.0,19.2271,19.2451,19.1821,19.2091,11400.0
2013-11-26 14:00:00,21.36,21.38,21.26,21.35,14800.0,19.2271,19.2451,19.1371,19.2181,14800.0
2013-11-26 14:30:00,21.35,21.4,21.33,21.35,24200.0,19.2181,19.2631,19.2001,19.2181,24200.0
2013-11-26 15:00:00,21.34,21.36,21.31,21.34,41400.0,19.2091,19.2271,19.1821,19.2091,41400.0
2013-11-26 15:30:00,21.32,21.39,21.3,21.39,70000.0,19.1911,19.2541,19.1731,19.2541,70000.0
2013-11-27 09:30:00,21.45,21.5,21.39,21.48,48000.0,19.3081,19.3531,19.2541,19.3351,48000.0
2013-11-27 10:00:00,21.48,21.66,21.45,21.59,144600.0,19.3351,19.4971,19.3081,19.4341,144600.0
2013-11-27 10:30:00,21.57,21.57,21.46,21.53,31800.0,19.4161,19.4161,19.3171,19.3801,31800.0
2013-11-27 11:00:00,21.53,21.57,21.52,21.57,9600.0,19.3801,19.4161,19.3711,19.4161,9600.0
2013-11-27 11:30:00,21.56,21.6,21.56,21.6,10400.0,19.4071,19.4431,19.4071,19.4431,10400.0
2013-11-27 12:00:00,21.6,21.72,21.57,21.72,63400.0,19.4431,19.5511,19.4161,19.5511,63400.0
2013-11-27 12:30:00,21.73,21.8,21.7,21.74,31400.0,19.5601,19.6231,19.5331,19.5691,31400.0
2013-11-27 13:00:00,21.71,21.81,21.71,21.77,25400.0,19.5421,19.6321,19.5421,19.5961,25400.0
2013-11-27 13:30:00,21.76,21.81,21.72,21.79,70000.0,19.5871,19.6321,19.5511,19.6141,70000.0
2013-11-27 14:00:00,21.77,21.82,21.71,21.73,75600.0,19.5961,19.6412,19.5421,19.5601,75600.0
2013-11-27 14:30:00,21.73,21.79,21.73,21.75,16600.0,19.5601,19.6141,19.5601,19.5781,16600.0
2013-11-27 15:00:00,21.75,21.78,21.73,21.77,24800.0,19.5781,19.6051,19.5601,19.5961,24800.0
2013-11-27 15:30:00,21.78,21.78,21.67,21.67,84600.0,19.6051,19.6051,19.5061,19.5061,84600.0
2013-11-29 09:30:00,21.81,21.81,21.52,21.7,33800.0,19.6321,19.6321,19.3711,19.5331,33800.0
2013-11-29 10:00:00,21.7,21.75,21.67,21.71,17800.0,19.5331,19.5781,19.5061,19.5421,17800.0
2013-11-29 10:30:00,21.71,21.71,21.57,21.57,12800.0,19.5421,19.5421,19.4161,19.4161,12800.0
2013-11-29 11:00:00,21.58,21.59,21.49,21.49,52600.0,19.4251,19.4341,19.3441,19.3441,52600.0
2013-11-29 11:30:00,21.49,21.54,21.43,21.54,10400.0,19.3441,19.3891,19.2901,19.3891,10400.0
2013-11-29 12:00:00,21.54,21.63,21.53,21.58,8000.0,19.3891,19.4701,19.3801,19.4251,8000.0
2013-11-29 12:30:00,21.6,21.6,21.52,21.56,38000.0,19.4431,19.4431,19.3711,19.4071,38000.0
2013-12-02 09:30:00,21.47,21.56,21.36,21.38,29800.0,19.3261,19.4071,19.2271,19.2451,29800.0
2013-12-02 10:00:00,21.4,21.65,21.38,21.65,95800.0,19.2631,19.4881,19.2451,19.4881,95800.0
2013-12-02 10:30:00,21.65,21.86,21.64,21.77,119800.0,19.4881,19.6772,19.4791,19.5961,119800.0
2013-12-02 11:00:00,21.78,21.9,21.78,21.86,98400.0,19.6051,19.7132,19.6051,19.6772,98400.0
2013-12-02 11:30:00,21.86,21.89,21.72,21.78,43600.0,19.6772,19.7042,19.5511,19.6051,43600.0
2013-12-02 12:00:00,21.77,21.78,21.7,21.75,9200.0,19.5961,19.6051,19.5331,19.5781,9200.0
2013-12-02 12:30:00,21.74,21.74,21.7,21.74,18200.0,19.5691,19.5691,19.5331,19.5691,18200.0
2013-12-02 13:00:00,21.74,21.79,21.6,21.66,75400.0,19.5691,19.6141,19.4431,19.4971,75400.0
2013-12-02 13:30:00,21.65,21.65,21.59,21.61,14000.0,19.4881,19.4881,19.4341,19.4521,14000.0
2013-12-02 14:00:00,21.61,21.66,21.5,21.63,29800.0,19.4521,19.4971,19.3531,19.4701,29800.0
2013-12-02 14:30:00,21.63,21.66,21.57,21.64,23800.0,19.4701,19.4971,19.4161,19.4791,23800.0
2013-12-02 15:00:00,21.66,21.75,21.65,21.67,26600.0,19.4971,19.5781,19.4881,19.5061,26600.0
2013-12-02 15:30:00,21.65,21.67,21.56,21.6,67400.0,19.4881,19.5061,19.4071,19.4431,67400.0
2013-12-03 09:30:00,21.5,21.74,21.44,21.6,12600.0,19.3531,19.5691,19.2991,19.4431,12600.0
2013-12-03 10:00:00,21.65,21.7,21.53,21.53,109200.0,19.4881,19.5331,19.3801,19.3801,109200.0
2013-12-03 10:30:00,21.54,21.58,21.36,21.36,172800.0,19.3891,19.4251,19.2271,19.2271,172800.0
2013-12-03 11:00:00,21.38,21.39,21.28,21.29,31200.0,19.2451,19.2541,19.1551,19.1641,31200.0
2013-12-03 11:30:00,21.29,21.32,21.19,21.21,22600.0,19.1641,19.1911,19.0741,19.0921,22600.0
2013-12-03 12:00:00,21.21,21.27,21.19,21.2,17800.0,19.0921,19.1461,19.0741,19.0831,17800.0
2013-12-03 12:30:00,21.2,21.2,21.07,21.1,55400.0,19.0831,19.0831,18.966,18.993,55400.0
2013-12-03 13:00:00,21.1,21.11,21.02,21.03,16000.0,18.993,19.002,18.921,18.93,16000.0
2013-12-03 13:30:00,21.03,21.06,20.99,21.0,37000.0,18.93,18.957,18.894,18.903,37000.0
2013-12-03 14:00:00,21.0,21.02,20.95,20.99,22800.0,18.903,18.921,18.858,18.894,22800.0
2013-12-03 14:30:00,20.97,21.15,20.97,21.06,30000.0,18.876,19.0381,18.876,18.957,30000.0
2013-12-03 15:00:00,21.05,21.06,20.89,20.93,33400.0,18.948,18.957,18.804,18.84,33400.0
2013-12-03 15:30:00,20.93,21.14,20.93,21.14,74800.0,18.84,19.0291,18.84,19.0291,74800.0
2013-12-04 09:30:00,21.11,21.45,21.02,21.37,165200.0,19.002,19.3081,18.921,19.2361,165200.0
2013-12-04 10:00:00,21.31,21.62,21.31,21.61,61800.0,19.1821,19.4611,19.1821,19.4521,61800.0
2013-12-04 10:30:00,21.67,21.71,21.59,21.59,20000.0,19.5061,19.5421,19.4341,19.4341,20000.0
2013-12-04 11:00:00,21.6,21.63,21.5,21.56,19000.0,19.4431,19.4701,19.3531,19.4071,19000.0
2013-12-04 11:30:00,21.54,21.56,21.39,21.4,17200.0,19.3891,19.4071,19.2541,19.2631,17200.0
2013-12-04 12:00:00,21.41,21.45,21.25,21.26,65600.0,19.2721,19.3081,19.1281,19.1371,65600.0
2013-12-04 12:30:00,21.26,21.27,21.21,21.21,11600.0,19.1371,19.1461,19.0921,19.0921,11600.0
2013-12-04 13:00:00,21.22,21.29,21.08,21.09,14800.0,19.1011,19.1641,18.975,18.984,14800.0
2013-12-04 13:30:00,21.07,21.08,20.93,21.05,35400.0,18.966,18.975,18.84,18.948,35400.0
2013-12-04 14:00:00,21.06,21.08,21.02,21.04,19400.0,18.957,18.975,18.921,18.939,19400.0
2013-12-04 14:30:00,21.04,21.09,21.03,21.05,18400.0,18.939,18.984,18.93,18.948,18400.0
2013-12-04 15:00:00,21.05,21.11,21.0,21.06,20000.0,18.948,19.002,18.903,18.957,20000.0
2013-12-04 15:30:00,21.09,21.17,21.05,21.05,50400.0,18.984,19.0561,18.948,18.948,50400.0
2013-12-05 09:30:00,21.0,21.4,21.0,21.4,160200.0,18.903,19.2631,18.903,19.2631,160200.0
2013-12-05 10:00:00,21.42,21.42,21.31,21.36,21000.0,19.2811,19.2811,19.1821,19.2271,21000.0
2013-12-05 10:30:00,21.36,21.47,21.34,21.34,93800.0,19.2271,19.3261,19.2091,19.2091,93800.0
2013-12-05 11:00:00,21.34,21.5,21.33,21.5,19000.0,19.2091,19.3531,19.2001,19.3531,19000.0
2013-12-05 11:30:00,21.48,21.48,21.44,21.45,8800.0,19.3351,19.3351,19.2991,19.3081,8800.0
2013-12-05 12:00:00,21.43,21.53,21.43,21.5,17600.0,19.2901,19.3801,19.2901,19.3531,17600.0
2013-12-05 12:30:00,21.5,21.64,21.5,21.64,10400.0,19.3531,19.4791,19.3531,19.4791,10400.0
2013-12-05 13:00:00,21.61,21.64,21.5,21.5,11800.0,19.4521,19.4791,19.3531,19.3531,11800.0
2013-12-05 13:30:00,21.53,21.56,21.5,21.54,5200.0,19.3801,19.4071,19.3531,19.3891,5200.0
2013-12-05 14:00:00,21.55,21.59,21.5,21.52,9400.0,19.3981,19.4341,19.3531,19.3711,9400.0
2013-12-05 14:30:00,21.5,21.55,21.43,21.43,38000.0,19.3531,19.3981,19.2901,19.2901,38000.0
2013-12-05 15:00:00,21.43,21.43,21.32,21.36,11800.0,19.2901,19.2901,19.1911,19.2271,11800.0
2013-12-05 15:30:00,21.37,21.39,21.25,21.32,51000.0,19.2361,19.2541,19.1281,19.1911,51000.0
2013-12-06 09:30:00,21.57,21.64,21.36,21.43,159800.0,19.4161,19.4791,19.2271,19.2901,159800.0
2013-12-06 10:00:00,21.43,21.49,21.35,21.41,20000.0,19.2901,19.3441,19.2181,19.2721,20000.0
2013-12-06 10:30:00,21.36,21.42,21.31,21.39,24000.0,19.2271,19.2811,19.1821,19.2541,24000.0
2013-12-06 11:00:00,21.39,21.41,21.33,21.36,18800.0,19.2541,19.2721,19.2001,19.2271,18800.0
2013-12-06 11:30:00,21.37,21.4,21.33,21.33,15800.0,19.2361,19.2631,19.2001,19.2001,15800.0
2013-12-06 12:00:00,21.33,21.36,21.23,21.31,10600.0,19.2001,19.2271,19.1101,19.1821,10600.0
2013-12-06 12:30:00,21.32,21.33,21.29,21.31,12600.0,19.1911,19.2001,19.1641,19.1821,12600.0
2013-12-06 13:00:00,21.31,21.35,21.28,21.34,28800.0,19.1821,19.2181,19.1551,19.2091,28800.0
2013-12-06 13:30:00,21.34,21.35,21.31,21.35,6400.0,19.2091,19.2181,19.1821,19.2181,6400.0
2013-12-06 14:00:00,21.32,21.35,21.32,21.34,7600.0,19.1911,19.2181,19.1911,19.2091,7600.0
2013-12-06 14:30:00,21.33,21.36,21.31,21.36,34200.0,19.2001,19.2271,19.1821,19.2271,34200.0
2013-12-06 15:00:00,21.36,21.36,21.3,21.32,30000.0,19.2271,19.2271,19.1731,19.1911,30000.0
2013-12-06 15:30:00,21.31,21.32,21.22,21.25,52800.0,19.1821,19.1911,19.1011,19.1281,52800.0
2013-12-09 09:30:00,21.26,21.41,21.14,21.15,13200.0,19.1371,19.2721,19.0291,19.0381,13200.0
2013-12-09 10:00:00,21.15,21.17,20.97,21.0,30200.0,19.0381,19.0561,18.876,18.903,30200.0
2013-12-09 10:30:00,21.0,21.0,20.95,20.99,9400.0,18.903,18.903,18.858,18.894,9400.0
2013-12-09 11:00:00,20.99,21.06,20.97,21.06,15200.0,18.894,18.957,18.876,18.957,15200.0
2013-12-09 11:30:00,21.05,21.09,20.99,21.05,49800.0,18.948,18.984,18.894,18.948,49800.0
2013-12-09 12:00:00,21.04,21.11,21.03,21.09,26000.0,18.939,19.002,18.93,18.984,26000.0
2013-12-09 12:30:00,21.1,21.2,21.08,21.2,10000.0,18.993,19.0831,18.975,19.0831,10000.0
2013-12-09 13:00:00,21.18,21.19,21.08,21.15,45000.0,19.0651,19.0741,18.975,19.0381,45000.0
2013-12-09 13:30:00,21.17,21.2,21.16,21.18,3800.0,19.0561,19.0831,19.0471,19.0651,3800.0
2013-12-09 14:00:00,21.18,21.18,21.14,21.14,8000.0,19.0651,19.0651,19.0291,19.0291,8000.0
2013-12-09 14:30:00,21.15,21.16,21.1,21.14,18400.0,19.0381,19.0471,18.993,19.0291,18400.0
2013-12-09 15:00:00,21.13,21.16,20.98,20.98,45800.0,19.0201,19.0471,18.885,18.885,45800.0
2013-12-09 15:30:00,20.98,21.08,20.94,21.06,74600.0,18.885,18.975,18.849,18.957,74600.0
2013-12-10 09:30:00,20.97,21.14,20.78,20.8,66200.0,18.876,19.0291,18.705,18.723,66200.0
2013-12-10 10:00:00,20.82,20.91,20.65,20.91,37400.0,18.741,18.822,18.588,18.822,37400.0
2013-12-10 10:30:00,20.89,20.93,20.81,20.84,23000.0,18.804,18.84,18.732,18.759,23000.0
2013-12-10 11:00:00,20.85,20.85,20.7,20.7,35000.0,18.768,18.768,18.633,18.633,35000.0
2013-12-10 11:30:00,20.7,20.7,20.63,20.67,24200.0,18.633,18.633,18.57,18.606,24200.0
2013-12-10 12:00:00,20.64,20.68,20.53,20.66,37200.0,18.579,18.615,18.48,18.597,37200.0
2013-12-10 12:30:00,20.66,20.71,20.64,20.66,23400.0,18.597,18.642,18.579,18.597,23400.0
2013-12-10 13:00:00,20.65,20.67,20.62,20.62,20600.0,18.588,18.606,18.561,18.561,20600.0
2013-12-10 13:30:00,20.6,20.64,20.56,20.59,12600.0,18.543,18.579,18.507,18.534,12600.0
2013-12-10 14:00:00,20.55,20.6,20.53,20.6,21800.0,18.498,18.543,18.48,18.543,21800.0
2013-12-10 14:30:00,20.6,20.69,20.59,20.65,69200.0,18.543,18.624,18.534,18.588,69200.0
2013-12-10 15:00:00,20.65,20.71,20.6,20.66,72400.0,18.588,18.642,18.543,18.597,72400.0
2013-12-10 15:30:00,20.65,20.65,20.54,20.57,91200.0,18.588,18.588,18.489,18.516,91200.0
2013-12-11 09:30:00,20.6,20.65,20.41,20.47,29000.0,18.543,18.588,18.3719,18.426,29000.0
2013-12-11 10:00:00,20.45,20.46,20.28,20.3,40400.0,18.408,18.417,18.2549,18.2729,40400.0
2013-12-11 10:30:00,20.31,20.36,20.25,20.36,24000.0,18.2819,18.3269,18.2279,18.3269,24000.0
2013-12-11 11:00:00,20.36,20.38,20.25,20.33,18200.0,18.3269,18.3449,18.2279,18.2999,18200.0
2013-12-11 11:30:00,20.3,20.32,20.19,20.3,33200.0,18.2729,18.2909,18.1739,18.2729,33200.0
2013-12-11 12:00:00,20.23,20.26,20.06,20.17,38400.0,18.2099,18.2369,18.0569,18.1559,38400.0
2013-12-11 12:30:00,20.14,20.18,20.09,20.13,22800.0,18.1289,18.1649,18.0839,18.1199,22800.0
2013-12-11 13:00:00,20.12,20.28,20.12,20.14,87600.0,18.1109,18.2549,18.1109,18.1289,87600.0
2013-12-11 13:30:00,20.14,20.31,20.14,20.3,16000.0,18.1289,18.2819,18.1289,18.2729,16000.0
2013-12-11 14:00:00,20.3,20.32,20.21,20.29,69200.0,18.2729,18.2909,18.1919,18.2639,69200.0
2013-12-11 14:30:00,20.27,20.35,20.25,20.31,32600.0,18.2459,18.3179,18.2279,18.2819,32600.0
2013-12-11 15:00:00,20.27,20.28,20.16,20.17,24800.0,18.2459,18.2549,18.1469,18.1559,24800.0
2013-12-11 15:30:00,20.18,20.18,20.05,20.14,80000.0,18.1649,18.1649,18.0479,18.1289,80000.0
2013-12-12 09:30:00,20.11,20.13,20.01,20.01,25800.0,18.1019,18.1199,18.0119,18.0119,25800.0
2013-12-12 10:00:00,20.02,20.02,19.87,19.87,62200.0,18.0209,18.0209,17.8859,17.8859,62200.0
2013-12-12 10:30:00,19.88,19.93,19.85,19.92,83400.0,17.8949,17.9399,17.8679,17.9309,83400.0
2013-12-12 11:00:00,19.92,19.94,19.87,19.87,43400.0,17.9309,17.9489,17.8859,17.8859,43400.0
2013-12-12 11:30:00,19.87,19.9,19.83,19.83,28600.0,17.8859,17.9129,17.8499,17.8499,28600.0
2013-12-12 12:00:00,19.83,19.85,19.57,19.71,100800.0,17.8499,17.8679,17.6158,17.7418,100800.0
2013-12-12 12:30:00,19.68,19.73,19.57,19.63,39800.0,17.7148,17.7598,17.6158,17.6698,39800.0
2013-12-12 13:00:00,19.63,19.64,19.6,19.63,29800.0,17.6698,17.6788,17.6428,17.6698,29800.0
2013-12-12 13:30:00,19.63,19.63,19.6,19.63,39400.0,17.6698,17.6698,17.6428,17.6698,39400.0
2013-12-12 14:00:00,19.63,19.66,19.59,19.61,68400.0,17.6698,17.6968,17.6338,17.6518,68400.0
2013-12-12 14:30:00,19.61,19.7,19.58,19.7,67800.0,17.6518,17.7328,17.6248,17.7328,67800.0
2013-12-12 15:00:00,19.69,19.75,19.64,19.72,36200.0,17.7238,17.7779,17.6788,17.7508,36200.0
2013-12-12 15:30:00,19.72,19.78,19.68,19.73,110800.0,17.7508,17.8049,17.7148,17.7598,110800.0
2013-12-13 09:30:00,19.82,20.25,19.75,20.2,164400.0,17.8409,18.2279,17.7779,18.1829,164400.0
2013-12-13 10:00:00,20.23,20.24,19.93,19.94,136600.0,18.2099,18.2189,17.9399,17.9489,136600.0
2013-12-13 10:30:00,19.96,19.97,19.59,19.59,84800.0,17.9669,17.9759,17.6338,17.6338,84800.0
2013-12-13 11:00:00,19.61,19.67,19.54,19.59,135200.0,17.6518,17.7058,17.5888,17.6338,135200.0
2013-12-13 11:30:00,19.58,19.6,19.43,19.46,109400.0,17.6248,17.6428,17.4898,17.5168,109400.0
2013-12-13 12:00:00,19.48,19.7,19.47,19.7,25800.0,17.5348,17.7328,17.5258,17.7328,25800.0
2013-12-13 12:30:00,19.7,19.73,19.61,19.7,24200.0,17.7328,17.7598,17.6518,17.7328,24200.0
2013-12-13 13:00:00,19.7,19.75,19.6,19.6,94000.0,17.7328,17.7779,17.6428,17.6428,94000.0
2013-12-13 13:30:00,19.62,19.68,19.59,19.64,46600.0,17.6608,17.7148,17.6338,17.6788,46600.0
2013-12-13 14:00:00,19.65,19.7,19.54,19.68,31600.0,17.6878,17.7328,17.5888,17.7148,31600.0
2013-12-13 14:30:00,19.69,19.75,19.68,19.69,31400.0,17.7238,17.7779,17.7148,17.7238,31400.0
2013-12-13 15:00:00,19.7,19.8,19.69,19.8,44600.0,17.7328,17.8229,17.7238,17.8229,44600.0
2013-12-13 15:30:00,19.77,19.77,19.63,19.68,111200.0,17.7959,17.7959,17.6698,17.7148,111200.0
2013-12-16 09:30:00,19.85,20.25,19.76,20.11,185000.0,17.8679,18.2279,17.7869,18.1019,185000.0
2013-12-16 10:00:00,20.11,20.21,20.08,20.14,60000.0,18.1019,18.1919,18.0749,18.1289,60000.0
2013-12-16 10:30:00,20.13,20.18,20.09,20.16,25000.0,18.1199,18.1649,18.0839,18.1469,25000.0
2013-12-16 11:00:00,20.16,20.18,20.13,20.15,35400.0,18.1469,18.1649,18.1199,18.1379,35400.0
2013-12-16 11:30:00,20.15,20.2,20.08,20.14,65200.0,18.1379,18.1829,18.0749,18.1289,65200.0
2013-12-16 12:00:00,20.14,20.18,20.11,20.14,36200.0,18.1289,18.1649,18.1019,18.1289,36200.0
2013-12-16 12:30:00,20.14,20.16,20.11,20.12,29000.0,18.1289,18.1469,18.1019,18.1109,29000.0
2013-12-16 13:00:00,20.13,20.16,20.06,20.13,53200.0,18.1199,18.1469,18.0569,18.1199,53200.0
2013-12-16 13:30:00,20.11,20.17,20.05,20.12,74600.0,18.1019,18.1559,18.0479,18.1109,74600.0
2013-12-16 14:00:00,20.11,20.18,20.09,20.11,40200.0,18.1019,18.1649,18.0839,18.1019,40200.0
2013-12-16 14:30:00,20.1,20.18,20.1,20.16,38400.0,18.0929,18.1649,18.0929,18.1469,38400.0
2013-12-16 15:00:00,20.16,20.18,20.02,20.1,45200.0,18.1469,18.1649,18.0209,18.0929,45200.0
2013-12-16 15:30:00,20.1,20.16,20.08,20.14,81800.0,18.0929,18.1469,18.0749,18.1289,81800.0
2013-12-17 09:30:00,20.16,20.25,20.05,20.13,22200.0,18.1469,18.2279,18.0479,18.1199,22200.0
2013-12-17 10:00:00,20.14,20.17,20.08,20.15,18800.0,18.1289,18.1559,18.0749,18.1379,18800.0
2013-12-17 10:30:00,20.15,20.16,20.0,20.02,27400.0,18.1379,18.1469,18.0029,18.0209,27400.0
2013-12-17 11:00:00,20.02,20.08,19.97,19.97,20800.0,18.0209,18.0749,17.9759,17.9759,20800.0
2013-12-17 11:30:00,19.95,20.04,19.95,19.98,20800.0,17.9579,18.0389,17.9579,17.9849,20800.0
2013-12-17 12:00:00,19.98,20.07,19.98,20.05,11200.0,17.9849,18.0659,17.9849,18.0479,11200.0
2013-12-17 12:30:00,20.03,20.07,20.02,20.07,8000.0,18.0299,18.0659,18.0209,18.0659,8000.0
2013-12-17 13:00:00,20.06,20.12,20.03,20.05,66200.0,18.0569,18.1109,18.0299,18.0479,66200.0
2013-12-17 13:30:00,20.07,20.07,20.03,20.04,14200.0,18.0659,18.0659,18.0299,18.0389,14200.0
2013-12-17 14:00:00,20.06,20.07,20.03,20.05,19800.0,18.0569,18.0659,18.0299,18.0479,19800.0
2013-12-17 14:30:00,20.06,20.08,19.99,20.0,21400.0,18.0569,18.0749,17.9939,18.0029,21400.0
2013-12-17 15:00:00,20.01,20.11,20.0,20.07,22800.0,18.0119,18.1019,18.0029,18.0659,22800.0
2013-12-17 15:30:00,20.07,20.11,20.03,20.08,85000.0,18.0659,18.1019,18.0299,18.0749,85000.0
2013-12-18 09:30:00,20.14,20.21,19.88,20.04,65000.0,18.1289,18.1919,17.8949,18.0389,65000.0
2013-12-18 10:00:00,20.05,20.21,20.05,20.2,30200.0,18.0479,18.1919,18.0479,18.1829,30200.0
2013-12-18 10:30:00,20.19,20.22,20.1,20.15,21200.0,18.1739,18.2009,18.0929,18.1379,21200.0
2013-12-18 11:00:00,20.18,20.23,20.15,20.21,4800.0,18.1649,18.2099,18.1379,18.1919,4800.0
2013-12-18 11:30:00,20.23,20.24,20.12,20.18,12800.0,18.2099,18.2189,18.1109,18.1649,12800.0
2013-12-18 12:00:00,20.17,20.21,20.1,20.13,31400.0,18.1559,18.1919,18.0929,18.1199,31400.0
2013-12-18 12:30:00,20.14,20.17,20.11,20.13,17400.0,18.1289,18.1559,18.1019,18.1199,17400.0
2013-12-18 13:00:00,20.11,20.13,20.03,20.11,19000.0,18.1019,18.1199,18.0299,18.1019,19000.0
2013-12-18 13:30:00,20.11,20.18,20.07,20.16,25600.0,18.1019,18.1649,18.0659,18.1469,25600.0
2013-12-18 14:00:00,20.13,20.53,19.98,20.5,82200.0,18.1199,18.48,17.9849,18.453,82200.0
2013-12-18 14:30:00,20.5,20.63,20.47,20.55,43800.0,18.453,18.57,18.426,18.498,43800.0
2013-12-18 15:00:00,20.55,20.68,20.53,20.68,45000.0,18.498,18.615,18.48,18.615,45000.0
2013-12-18 15:30:00,20.68,20.85,20.68,20.81,130800.0,18.615,18.768,18.615,18.732,130800.0
2013-12-19 09:30:00,20.85,20.87,20.55,20.75,26400.0,18.768,18.786,18.498,18.678,26400.0
2013-12-19 10:00:00,20.77,20.81,20.71,20.79,19600.0,18.696,18.732,18.642,18.714,19600.0
2013-12-19 10:30:00,20.79,20.85,20.69,20.82,36800.0,18.714,18.768,18.624,18.741,36800.0
2013-12-19 11:00:00,20.82,20.92,20.78,20.92,18600.0,18.741,18.831,18.705,18.831,18600.0
2013-12-19 11:30:00,20.91,20.95,20.9,20.93,25800.0,18.822,18.858,18.813,18.84,25800.0
2013-12-19 12:00:00,20.95,20.95,20.88,20.95,23600.0,18.858,18.858,18.795,18.858,23600.0
2013-12-19 12:30:00,20.93,21.02,20.93,20.99,33600.0,18.84,18.921,18.84,18.894,33600.0
2013-12-19 13:00:00,21.01,21.05,20.94,20.94,43200.0,18.912,18.948,18.849,18.849,43200.0
2013-12-19 13:30:00,20.93,20.94,20.83,20.85,16600.0,18.84,18.849,18.75,18.768,16600.0
2013-12-19 14:00:00,20.85,20.92,20.79,20.92,68200.0,18.768,18.831,18.714,18.831,68200.0
2013-12-19 14:30:00,20.88,20.89,20.73,20.74,36200.0,18.795,18.804,18.66,18.669,36200.0
2013-12-19 15:00:00,20.75,20.76,20.68,20.68,32000.0,18.678,18.687,18.615,18.615,32000.0
2013-12-19 15:30:00,20.68,20.68,20.59,20.61,67600.0,18.615,18.615,18.534,18.552,67600.0
2013-12-20 09:30:00,20.71,20.85,20.5,20.69,204400.0,18.642,18.768,18.453,18.624,204400.0
2013-12-20 10:00:00,20.62,20.8,20.62,20.8,15000.0,18.561,18.723,18.561,18.723,15000.0
2013-12-20 10:30:00,20.78,20.92,20.76,20.89,14800.0,18.705,18.831,18.687,18.804,14800.0
2013-12-20 11:00:00,20.9,20.92,20.84,20.86,23200.0,18.813,18.831,18.759,18.777,23200.0
2013-12-20 11:30:00,20.88,21.01,20.88,21.0,36400.0,18.795,18.912,18.795,18.903,36400.0
2013-12-20 12:00:00,20.98,20.99,20.9,20.92,15200.0,18.885,18.894,18.813,18.831,15200.0
2013-12-20 12:30:00,20.92,20.98,20.9,20.95,14000.0,18.831,18.885,18.813,18.858,14000.0
2013-12-20 13:00:00,20.93,20.93,20.88,20.91,12800.0,18.84,18.84,18.795,18.822,12800.0
2013-12-20 13:30:00,20.89,21.0,20.85,21.0,31600.0,18.804,18.903,18.768,18.903,31600.0
2013-12-20 14:00:00,21.0,21.07,21.0,21.03,19000.0,18.903,18.966,18.903,18.93,19000.0
2013-12-20 14:30:00,21.03,21.09,21.03,21.04,14600.0,18.93,18.984,18.93,18.939,14600.0
2013-12-20 15:00:00,21.03,21.09,21.0,21.02,42000.0,18.93,18.984,18.903,18.921,42000.0
2013-12-20 15:30:00,21.03,21.17,21.03,21.09,141400.0,18.93,19.0561,18.93,18.984,141400.0
2013-12-23 09:30:00,21.21,21.47,21.02,21.08,16600.0,19.0921,19.3261,18.921,18.975,16600.0
2013-12-23 10:00:00,21.02,21.29,20.97,21.24,44400.0,18.921,19.1641,18.876,19.1191,44400.0
2013-12-23 10:30:00,21.25,21.29,21.18,21.23,14800.0,19.1281,19.1641,19.0651,19.1101,14800.0
2013-12-23 11:00:00,21.21,21.29,21.19,21.21,25000.0,19.0921,19.1641,19.0741,19.0921,25000.0
2013-12-23 11:30:00,21.23,21.33,21.17,21.17,24800.0,19.1101,19.2001,19.0561,19.0561,24800.0
2013-12-23 12:00:00,21.19,21.19,21.11,21.17,13600.0,19.0741,19.0741,19.002,19.0561,13600.0
2013-12-23 12:30:00,21.18,21.18,21.08,21.13,34400.0,19.0651,19.0651,18.975,19.0201,34400.0
2013-12-23 13:00:00,21.08,21.23,21.08,21.21,36400.0,18.975,19.1101,18.975,19.0921,36400.0
2013-12-23 13:30:00,21.23,21.3,21.2,21.26,31800.0,19.1101,19.1731,19.0831,19.1371,31800.0
2013-12-23 14:00:00,21.29,21.29,21.22,21.24,18200.0,19.1641,19.1641,19.1011,19.1191,18200.0
2013-12-23 14:30:00,21.24,21.25,21.14,21.14,22200.0,19.1191,19.1281,19.0291,19.0291,22200.0
2013-12-23 15:00:00,21.14,21.23,21.14,21.2,24000.0,19.0291,19.1101,19.0291,19.0831,24000.0
2013-12-23 15:30:00,21.21,21.26,21.2,21.23,86600.0,19.0921,19.1371,19.0831,19.1101,86600.0
2013-12-24 09:30:00,21.22,21.4,21.12,21.4,7400.0,19.1011,19.2631,19.0111,19.2631,7400.0
2013-12-24 10:00:00,21.36,21.49,21.3,21.48,13000.0,19.2271,19.3441,19.1731,19.3351,13000.0
2013-12-24 10:30:00,21.49,21.5,21.33,21.37,16800.0,19.3441,19.3531,19.2001,19.2361,16800.0
2013-12-24 11:00:00,21.36,21.4,21.26,21.26,14400.0,19.2271,19.2631,19.1371,19.1371,14400.0
2013-12-24 11:30:00,21.29,21.41,21.29,21.37,14400.0,19.1641,19.2721,19.1641,19.2361,14400.0
2013-12-24 12:00:00,21.39,21.4,21.26,21.26,35200.0,19.2541,19.2631,19.1371,19.1371,35200.0
2013-12-24 12:30:00,21.32,21.32,21.24,21.24,14200.0,19.1911,19.1911,19.1191,19.1191,14200.0
2013-12-26 09:30:00,21.33,21.49,21.05,21.31,10400.0,19.2001,19.3441,18.948,19.1821,10400.0
2013-12-26 10:00:00,21.36,21.46,21.36,21.46,8800.0,19.2271,19.3171,19.2271,19.3171,8800.0
2013-12-26 10:30:00,21.45,21.46,21.32,21.45,25000.0,19.3081,19.3171,19.1911,19.3081,25000.0
2013-12-26 11:00:00,21.43,21.44,21.4,21.43,10600.0,19.2901,19.2991,19.2631,19.2901,10600.0
2013-12-26 11:30:00,21.43,21.43,21.36,21.36,6200.0,19.2901,19.2901,19.2271,19.2271,6200.0
2013-12-26 12:00:00,21.36,21.38,21.31,21.32,11000.0,19.2271,19.2451,19.1821,19.1911,11000.0
2013-12-26 12:30:00,21.28,21.43,21.27,21.43,20400.0,19.1551,19.2901,19.1461,19.2901,20400.0
2013-12-26 13:00:00,21.41,21.48,21.36,21.48,32800.0,19.2721,19.3351,19.2271,19.3351,32800.0
2013-12-26 13:30:00,21.48,21.52,21.48,21.49,6800.0,19.3351,19.3711,19.3351,19.3441,6800.0
2013-12-26 14:00:00,21.47,21.52,21.4,21.42,61800.0,19.3261,19.3711,19.2631,19.2811,61800.0
2013-12-26 14:30:00,21.47,21.5,21.43,21.47,9200.0,19.3261,19.3531,19.2901,19.3261,9200.0
2013-12-26 15:00:00,21.53,21.58,21.5,21.56,13600.0,19.3801,19.4251,19.3531,19.4071,13600.0
2013-12-26 15:30:00,21.56,21.68,21.52,21.55,59200.0,19.4071,19.5151,19.3711,19.3981,59200.0
2013-12-27 09:30:00,21.64,21.68,21.39,21.62,13600.0,19.4791,19.5151,19.2541,19.4611,13600.0
2013-12-27 10:00:00,21.62,21.64,21.56,21.61,11600.0,19.4611,19.4791,19.4071,19.4521,11600.0
2013-12-27 10:30:00,21.57,21.57,21.44,21.48,22400.0,19.4161,19.4161,19.2991,19.3351,22400.0
2013-12-27 11:00:00,21.45,21.48,21.36,21.39,17000.0,19.3081,19.3351,19.2271,19.2541,17000.0
2013-12-27 11:30:00,21.41,21.49,21.4,21.43,9600.0,19.2721,19.3441,19.2631,19.2901,9600.0
2013-12-27 12:00:00,21.41,21.52,21.39,21.5,42000.0,19.2721,19.3711,19.2541,19.3531,42000.0
2013-12-27 12:30:00,21.5,21.52,21.49,21.52,21400.0,19.3531,19.3711,19.3441,19.3711,21400.0
2013-12-27 13:00:00,21.54,21.56,21.54,21.56,12000.0,19.3891,19.4071,19.3891,19.4071,12000.0
2013-12-27 13:30:00,21.55,21.57,21.55,21.57,15800.0,19.3981,19.4161,19.3981,19.4161,15800.0
2013-12-27 14:00:00,21.56,21.61,21.55,21.56,8800.0,19.4071,19.4521,19.3981,19.4071,8800.0
2013-12-27 14:30:00,21.56,21.61,21.55,21.6,9400.0,19.4071,19.4521,19.3981,19.4431,9400.0
2013-12-27 15:00:00,21.6,21.66,21.59,21.65,22200.0,19.4431,19.4971,19.4341,19.4881,22200.0
2013-12-27 15:30:00,21.64,21.68,21.6,21.67,56200.0,19.4791,19.5151,19.4431,19.5061,56200.0
2013-12-30 09:30:00,21.63,21.76,21.41,21.73,20000.0,19.4701,19.5871,19.2721,19.5601,20000.0
2013-12-30 10:00:00,21.73,21.73,21.64,21.67,11800.0,19.5601,19.5601,19.4791,19.5061,11800.0
2013-12-30 10:30:00,21.68,21.72,21.67,21.68,10600.0,19.5151,19.5511,19.5061,19.5151,10600.0
2013-12-30 11:00:00,21.7,21.75,21.7,21.75,10400.0,19.5331,19.5781,19.5331,19.5781,10400.0
2013-12-30 11:30:00,21.76,21.8,21.74,21.8,15800.0,19.5871,19.6231,19.5691,19.6231,15800.0
2013-12-30 12:00:00,21.8,21.81,21.75,21.77,8800.0,19.6231,19.6321,19.5781,19.5961,8800.0
2013-12-30 12:30:00,21.78,21.8,21.77,21.79,13200.0,19.6051,19.6231,19.5961,19.6141,13200.0
2013-12-30 13:00:00,21.78,21.8,21.78,21.8,15400.0,19.6051,19.6231,19.6051,19.6231,15400.0
2013-12-30 13:30:00,21.78,21.8,21.78,21.78,15200.0,19.6051,19.6231,19.6051,19.6051,15200.0
2013-12-30 14:00:00,21.78,21.8,21.78,21.78,9000.0,19.6051,19.6231,19.6051,19.6051,9000.0
2013-12-30 14:30:00,21.79,21.84,21.78,21.84,25400.0,19.6141,19.6592,19.6051,19.6592,25400.0
2013-12-30 15:00:00,21.82,21.84,21.77,21.8,27800.0,19.6412,19.6592,19.5961,19.6231,27800.0
2013-12-30 15:30:00,21.78,21.87,21.78,21.86,114600.0,19.6051,19.6862,19.6051,19.6772,114600.0
2013-12-31 09:30:00,21.93,22.0,21.76,21.95,10000.0,19.7402,19.8032,19.5871,19.7582,10000.0
2013-12-31 10:00:00,21.93,22.13,21.89,21.98,75800.0,19.7402,19.9202,19.7042,19.7852,75800.0
2013-12-31 10:30:00,22.02,22.03,21.96,22.03,11400.0,19.8212,19.8302,19.7672,19.8302,11400.0
2013-12-31 11:00:00,22.03,22.06,22.0,22.0,11200.0,19.8302,19.8572,19.8032,19.8032,11200.0
2013-12-31 11:30:00,22.0,22.04,22.0,22.03,17600.0,19.8032,19.8392,19.8032,19.8302,17600.0
2013-12-31 12:00:00,22.0,22.03,22.0,22.0,12400.0,19.8032,19.8302,19.8032,19.8032,12400.0
2013-12-31 12:30:00,22.0,22.03,21.99,22.02,27200.0,19.8032,19.8302,19.7942,19.8212,27200.0
2013-12-31 13:00:00,22.0,22.03,22.0,22.03,34800.0,19.8032,19.8302,19.8032,19.8302,34800.0
2013-12-31 13:30:00,22.04,22.08,22.0,22.08,27600.0,19.8392,19.8752,19.8032,19.8752,27600.0
2013-12-31 14:00:00,22.09,22.09,22.0,22.0,44200.0,19.8842,19.8842,19.8032,19.8032,44200.0
2013-12-31 14:30:00,22.0,22.02,22.0,22.0,20800.0,19.8032,19.8212,19.8032,19.8032,20800.0
2013-12-31 15:00:00,22.0,22.01,22.0,22.0,25200.0,19.8032,19.8122,19.8032,19.8032,25200.0
2013-12-31 15:30:00,22.01,22.13,22.0,22.13,159200.0,19.8122,19.9202,19.8032,19.9202,159200.0
2014-01-02 09:30:00,22.08,22.09,21.8,21.93,47600.0,19.8752,19.8842,19.6231,19.7402,47600.0
2014-01-02 10:00:00,21.93,22.17,21.9,22.17,42800.0,19.7402,19.9562,19.7132,19.9562,42800.0
2014-01-02 10:30:00,22.17,22.23,22.06,22.08,65800.0,19.9562,20.0102,19.8572,19.8752,65800.0
2014-01-02 11:00:00,22.1,22.25,22.09,22.21,55600.0,19.8932,20.0282,19.8842,19.9922,55600.0
2014-01-02 11:30:00,22.21,22.23,22.15,22.18,53400.0,19.9922,20.0102,19.9382,19.9652,53400.0
2014-01-02 12:00:00,22.14,22.19,22.13,22.15,23600.0,19.9292,19.9742,19.9202,19.9382,23600.0
2014-01-02 12:30:00,22.15,22.18,22.1,22.1,24400.0,19.9382,19.9652,19.8932,19.8932,24400.0
2014-01-02 13:00:00,22.1,22.11,22.08,22.1,47600.0,19.8932,19.9022,19.8752,19.8932,47600.0
2014-01-02 13:30:00,22.1,22.11,22.05,22.07,22800.0,19.8932,19.9022,19.8482,19.8662,22800.0
2014-01-02 14:00:00,22.07,22.09,22.0,22.09,58600.0,19.8662,19.8842,19.8032,19.8842,58600.0
2014-01-02 14:30:00,22.08,22.2,22.06,22.14,26600.0,19.8752,19.9832,19.8572,19.9292,26600.0
2014-01-02 15:00:00,22.16,22.24,22.15,22.22,46200.0,19.9472,20.0192,19.9382,20.0012,46200.0
2014-01-02 15:30:00,22.22,22.32,22.19,22.27,126000.0,20.0012,20.0912,19.9742,20.0462,126000.0
2014-01-03 09:30:00,22.3,22.5,22.17,22.4,68200.0,20.0732,20.2532,19.9562,20.1632,68200.0
2014-01-03 10:00:00,22.38,22.61,22.36,22.6,131400.0,20.1452,20.3523,20.1272,20.3433,131400.0
2014-01-03 10:30:00,22.6,22.63,22.55,22.58,26600.0,20.3433,20.3703,20.2983,20.3253,26600.0
2014-01-03 11:00:00,22.59,22.63,22.55,22.55,23400.0,20.3343,20.3703,20.2983,20.2983,23400.0
2014-01-03 11:30:00,22.52,22.58,22.5,22.5,22000.0,20.2713,20.3253,20.2532,20.2532,22000.0
2014-01-03 12:00:00,22.5,22.52,22.46,22.5,20000.0,20.2532,20.2713,20.2172,20.2532,20000.0
2014-01-03 12:30:00,22.49,22.6,22.49,22.6,14000.0,20.2442,20.3433,20.2442,20.3433,14000.0
2014-01-03 13:00:00,22.6,22.6,22.53,22.53,7800.0,20.3433,20.3433,20.2803,20.2803,7800.0
2014-01-03 13:30:00,22.52,22.54,22.5,22.5,62400.0,20.2713,20.2893,20.2532,20.2532,62400.0
2014-01-03 14:00:00,22.5,22.56,22.48,22.49,12800.0,20.2532,20.3073,20.2352,20.2442,12800.0
2014-01-03 14:30:00,22.49,22.52,22.48,22.5,29600.0,20.2442,20.2713,20.2352,20.2532,29600.0
2014-01-03 15:00:00,22.51,22.52,22.49,22.5,46400.0,20.2623,20.2713,20.2442,20.2532,46400.0
2014-01-03 15:30:00,22.5,22.56,22.5,22.56,78800.0,20.2532,20.3073,20.2532,20.3073,78800.0
2014-01-06 09:30:00,22.63,22.63,22.4,22.46,69600.0,20.3703,20.3703,20.1632,20.2172,69600.0
2014-01-06 10:00:00,22.48,22.66,22.48,22.63,97800.0,20.2352,20.3973,20.2352,20.3703,97800.0
2014-01-06 10:30:00,22.63,22.78,22.59,22.63,25400.0,20.3703,20.5053,20.3343,20.3703,25400.0
2014-01-06 11:00:00,22.58,22.61,22.44,22.49,62800.0,20.3253,20.3523,20.1992,20.2442,62800.0
2014-01-06 11:30:00,22.47,22.52,22.47,22.48,61600.0,20.2262,20.2713,20.2262,20.2352,61600.0
2014-01-06 12:00:00,22.5,22.5,22.3,22.31,11200.0,20.2532,20.2532,20.0732,20.0822,11200.0
2014-01-06 12:30:00,22.29,22.38,22.29,22.38,22800.0,20.0642,20.1452,20.0642,20.1452,22800.0
2014-01-06 13:00:00,22.36,22.36,22.34,22.36,22200.0,20.1272,20.1272,20.1092,20.1272,22200.0
2014-01-06 13:30:00,22.36,22.39,22.3,22.36,70800.0,20.1272,20.1542,20.0732,20.1272,70800.0
2014-01-06 14:00:00,22.36,22.45,22.32,22.42,18000.0,20.1272,20.2082,20.0912,20.1812,18000.0
2014-01-06 14:30:00,22.41,22.46,22.37,22.4,8600.0,20.1722,20.2172,20.1362,20.1632,8600.0
2014-01-06 15:00:00,22.4,22.44,22.37,22.41,38200.0,20.1632,20.1992,20.1362,20.1722,38200.0
2014-01-06 15:30:00,22.41,22.46,22.4,22.46,110200.0,20.1722,20.2172,20.1632,20.2172,110200.0
2014-01-07 09:30:00,22.48,22.75,22.33,22.71,172400.0,20.2352,20.4783,20.1002,20.4423,172400.0
2014-01-07 10:00:00,22.68,22.7,22.6,22.64,13200.0,20.4153,20.4333,20.3433,20.3793,13200.0
2014-01-07 10:30:00,22.68,22.72,22.65,22.69,16200.0,20.4153,20.4513,20.3883,20.4243,16200.0
2014-01-07 11:00:00,22.7,22.98,22.68,22.98,59400.0,20.4333,20.6853,20.4153,20.6853,59400.0
2014-01-07 11:30:00,22.98,23.05,22.82,22.87,99600.0,20.6853,20.7483,20.5413,20.5863,99600.0
2014-01-07 12:00:00,22.9,22.92,22.77,22.78,106000.0,20.6133,20.6313,20.4963,20.5053,106000.0
2014-01-07 12:30:00,22.77,22.9,22.77,22.86,11800.0,20.4963,20.6133,20.4963,20.5773,11800.0
2014-01-07 13:00:00,22.86,22.92,22.85,22.9,27000.0,20.5773,20.6313,20.5683,20.6133,27000.0
2014-01-07 13:30:00,22.89,22.93,22.87,22.89,17000.0,20.6043,20.6403,20.5863,20.6043,17000.0
2014-01-07 14:00:00,22.9,22.92,22.86,22.91,31600.0,20.6133,20.6313,20.5773,20.6223,31600.0
2014-01-07 14:30:00,22.9,22.97,22.88,22.97,26400.0,20.6133,20.6763,20.5953,20.6763,26400.0
2014-01-07 15:00:00,22.98,23.01,22.93,22.93,49400.0,20.6853,20.7123,20.6403,20.6403,49400.0
2014-01-07 15:30:00,22.92,22.99,22.92,22.92,76400.0,20.6313,20.6943,20.6313,20.6313,76400.0
2014-01-08 09:30:00,22.96,23.3,22.96,23.27,184800.0,20.6673,20.9734,20.6673,20.9464,184800.0
2014-01-08 10:00:00,23.27,23.28,22.92,23.09,273600.0,20.9464,20.9554,20.6313,20.7843,273600.0
2014-01-08 10:30:00,23.09,23.2,23.03,23.03,10400.0,20.7843,20.8834,20.7303,20.7303,10400.0
2014-01-08 11:00:00,23.0,23.01,22.92,22.92,14600.0,20.7033,20.7123,20.6313,20.6313,14600.0
2014-01-08 11:30:00,22.96,23.16,22.93,23.15,32400.0,20.6673,20.8473,20.6403,20.8383,32400.0
2014-01-08 12:00:00,23.15,23.2,23.08,23.11,13400.0,20.8383,20.8834,20.7753,20.8023,13400.0
2014-01-08 12:30:00,23.12,23.18,23.1,23.14,24800.0,20.8113,20.8653,20.7933,20.8293,24800.0
2014-01-08 13:00:00,23.16,23.2,23.09,23.14,9800.0,20.8473,20.8834,20.7843,20.8293,9800.0
2014-01-08 13:30:00,23.17,23.2,23.13,23.13,15400.0,20.8563,20.8834,20.8203,20.8203,15400.0
2014-01-08 14:00:00,23.13,23.16,22.96,23.12,32400.0,20.8203,20.8473,20.6673,20.8113,32400.0
2014-01-08 14:30:00,23.12,23.13,23.04,23.11,16000.0,20.8113,20.8203,20.7393,20.8023,16000.0
2014-01-08 15:00:00,23.1,23.13,23.0,23.0,28600.0,20.7933,20.8203,20.7033,20.7033,28600.0
2014-01-08 15:30:00,23.0,23.13,23.0,23.13,44000.0,20.7033,20.8203,20.7033,20.8203,44000.0
2014-01-09 09:30:00,23.17,23.31,23.05,23.31,95400.0,20.8563,20.9824,20.7483,20.9824,95400.0
2014-01-09 10:00:00,23.3,23.3,22.98,23.02,31200.0,20.9734,20.9734,20.6853,20.7213,31200.0
2014-01-09 10:30:00,23.02,23.08,22.82,22.86,12200.0,20.7213,20.7753,20.5413,20.5773,12200.0
2014-01-09 11:00:00,22.79,22.84,22.73,22.81,10000.0,20.5143,20.5593,20.4603,20.5323,10000.0
2014-01-09 11:30:00,22.75,22.89,22.74,22.83,6000.0,20.4783,20.6043,20.4693,20.5503,6000.0
2014-01-09 12:00:00,22.78,22.95,22.78,22.95,2600.0,20.5053,20.6583,20.5053,20.6583,2600.0
2014-01-09 12:30:00,22.95,23.06,22.95,23.06,15200.0,20.6583,20.7573,20.6583,20.7573,15200.0
2014-01-09 13:00:00,23.1,23.11,23.05,23.11,13400.0,20.7933,20.8023,20.7483,20.8023,13400.0
2014-01-09 13:30:00,23.11,23.13,22.99,23.05,5400.0,20.8023,20.8203,20.6943,20.7483,5400.0
2014-01-09 14:00:00,23.01,23.03,22.87,22.99,21000.0,20.7123,20.7303,20.5863,20.6943,21000.0
2014-01-09 14:30:00,23.0,23.13,22.95,23.11,18600.0,20.7033,20.8203,20.6583,20.8023,18600.0
2014-01-09 15:00:00,23.11,23.14,23.06,23.11,16200.0,20.8023,20.8293,20.7573,20.8023,16200.0
2014-01-09 15:30:00,23.11,23.13,23.05,23.09,68000.0,20.8023,20.8203,20.7483,20.7843,68000.0
2014-01-10 09:30:00,23.11,23.23,22.82,23.03,27000.0,20.8023,20.9104,20.5413,20.7303,27000.0
2014-01-10 10:00:00,23.03,23.03,22.89,22.96,32600.0,20.7303,20.7303,20.6043,20.6673,32600.0
2014-01-10 10:30:00,22.97,23.03,22.96,23.02,5600.0,20.6763,20.7303,20.6673,20.7213,5600.0
2014-01-10 11:00:00,23.0,23.05,22.95,22.99,77600.0,20.7033,20.7483,20.6583,20.6943,77600.0
2014-01-10 11:30:00,22.97,22.97,22.86,22.91,8800.0,20.6763,20.6763,20.5773,20.6223,8800.0
2014-01-10 12:00:00,22.9,22.93,22.83,22.87,9600.0,20.6133,20.6403,20.5503,20.5863,9600.0
2014-01-10 12:30:00,22.88,22.92,22.86,22.86,7600.0,20.5953,20.6313,20.5773,20.5773,7600.0
2014-01-10 13:00:00,22.88,22.88,22.84,22.84,3000.0,20.5953,20.5953,20.5593,20.5593,3000.0
2014-01-10 13:30:00,22.85,22.91,22.76,22.76,17800.0,20.5683,20.6223,20.4873,20.4873,17800.0
2014-01-10 14:00:00,22.8,22.85,22.77,22.81,9800.0,20.5233,20.5683,20.4963,20.5323,9800.0
2014-01-10 14:30:00,22.81,22.85,22.75,22.77,15600.0,20.5323,20.5683,20.4783,20.4963,15600.0
2014-01-10 15:00:00,22.77,22.86,22.77,22.85,9400.0,20.4963,20.5773,20.4963,20.5683,9400.0
2014-01-10 15:30:00,22.84,22.93,22.84,22.92,41600.0,20.5593,20.6403,20.5593,20.6313,41600.0
2014-01-13 09:30:00,22.93,22.99,22.86,22.93,60600.0,20.6403,20.6943,20.5773,20.6403,60600.0
2014-01-13 10:00:00,22.96,23.01,22.94,22.98,45600.0,20.6673,20.7123,20.6493,20.6853,45600.0
2014-01-13 10:30:00,22.98,23.0,22.93,22.97,2600.0,20.6853,20.7033,20.6403,20.6763,2600.0
2014-01-13 11:00:00,22.92,22.93,22.86,22.91,6200.0,20.6313,20.6403,20.5773,20.6223,6200.0
2014-01-13 11:30:00,22.91,22.91,22.86,22.88,3600.0,20.6223,20.6223,20.5773,20.5953,3600.0
2014-01-13 12:00:00,22.86,22.89,22.78,22.79,56200.0,20.5773,20.6043,20.5053,20.5143,56200.0
2014-01-13 12:30:00,22.79,22.85,22.75,22.81,26200.0,20.5143,20.5683,20.4783,20.5323,26200.0
2014-01-13 13:00:00,22.77,22.77,22.58,22.65,11000.0,20.4963,20.4963,20.3253,20.3883,11000.0
2014-01-13 13:30:00,22.63,22.63,22.53,22.59,15800.0,20.3703,20.3703,20.2803,20.3343,15800.0
2014-01-13 14:00:00,22.57,22.57,22.47,22.52,11600.0,20.3163,20.3163,20.2262,20.2713,11600.0
2014-01-13 14:30:00,22.49,22.5,22.38,22.4,11000.0,20.2442,20.2532,20.1452,20.1632,11000.0
2014-01-13 15:00:00,22.41,22.48,22.3,22.47,42200.0,20.1722,20.2352,20.0732,20.2262,42200.0
2014-01-13 15:30:00,22.47,22.5,22.36,22.5,57200.0,20.2262,20.2532,20.1272,20.2532,57200.0
2014-01-14 09:30:00,22.53,22.53,22.22,22.34,6800.0,20.2803,20.2803,20.0012,20.1092,6800.0
2014-01-14 10:00:00,22.31,22.49,22.31,22.48,5200.0,20.0822,20.2442,20.0822,20.2352,5200.0
2014-01-14 10:30:00,22.51,22.54,22.47,22.48,4600.0,20.2623,20.2893,20.2262,20.2352,4600.0
2014-01-14 11:00:00,22.54,22.66,22.5,22.59,23200.0,20.2893,20.3973,20.2532,20.3343,23200.0
2014-01-14 11:30:00,22.65,22.71,22.6,22.71,5800.0,20.3883,20.4423,20.3433,20.4423,5800.0
2014-01-14 12:00:00,22.71,22.77,22.68,22.73,6600.0,20.4423,20.4963,20.4153,20.4603,6600.0
2014-01-14 12:30:00,22.73,22.74,22.71,22.73,6400.0,20.4603,20.4693,20.4423,20.4603,6400.0
2014-01-14 13:00:00,22.73,22.81,22.69,22.79,10000.0,20.4603,20.5323,20.4243,20.5143,10000.0
2014-01-14 13:30:00,22.79,22.9,22.79,22.84,10000.0,20.5143,20.6133,20.5143,20.5593,10000.0
2014-01-14 14:00:00,22.81,22.84,22.76,22.77,7600.0,20.5323,20.5593,20.4873,20.4963,7600.0
2014-01-14 14:30:00,22.81,22.9,22.79,22.9,30600.0,20.5323,20.6133,20.5143,20.6133,30600.0
2014-01-14 15:00:00,22.92,22.92,22.83,22.89,17400.0,20.6313,20.6313,20.5503,20.6043,17400.0
2014-01-14 15:30:00,22.86,22.9,22.84,22.86,26000.0,20.5773,20.6133,20.5593,20.5773,26000.0
2014-01-15 09:30:00,22.9,23.11,22.82,22.86,3400.0,20.6133,20.8023,20.5413,20.5773,3400.0
2014-01-15 10:00:00,22.88,22.95,22.8,22.81,43400.0,20.5953,20.6583,20.5233,20.5323,43400.0
2014-01-15 10:30:00,22.84,22.84,22.64,22.64,21000.0,20.5593,20.5593,20.3793,20.3793,21000.0
2014-01-15 11:00:00,22.7,22.73,22.6,22.66,12600.0,20.4333,20.4603,20.3433,20.3973,12600.0
2014-01-15 11:30:00,22.64,22.78,22.64,22.69,20800.0,20.3793,20.5053,20.3793,20.4243,20800.0
2014-01-15 12:00:00,22.66,22.71,22.64,22.67,9400.0,20.3973,20.4423,20.3793,20.4063,9400.0
2014-01-15 12:30:00,22.65,22.65,22.58,22.6,5000.0,20.3883,20.3883,20.3253,20.3433,5000.0
2014-01-15 13:00:00,22.59,22.63,22.46,22.47,114600.0,20.3343,20.3703,20.2172,20.2262,114600.0
2014-01-15 13:30:00,22.5,22.52,22.46,22.52,12000.0,20.2532,20.2713,20.2172,20.2713,12000.0
2014-01-15 14:00:00,22.5,22.54,22.48,22.49,34400.0,20.2532,20.2893,20.2352,20.2442,34400.0
2014-01-15 14:30:00,22.5,22.5,22.42,22.42,40400.0,20.2532,20.2532,20.1812,20.1812,40400.0
2014-01-15 15:00:00,22.42,22.45,22.09,22.2,173000.0,20.1812,20.2082,19.8842,19.9832,173000.0
2014-01-15 15:30:00,22.21,22.28,22.14,22.19,159600.0,19.9922,20.0552,19.9292,19.9742,159600.0
2014-01-16 09:30:00,22.09,22.09,21.96,22.0,38200.0,19.8842,19.8842,19.7672,19.8032,38200.0
2014-01-16 10:00:00,22.02,22.03,21.87,21.97,58200.0,19.8212,19.8302,19.6862,19.7762,58200.0
2014-01-16 10:30:00,21.99,22.0,21.91,21.95,67600.0,19.7942,19.8032,19.7222,19.7582,67600.0
2014-01-16 11:00:00,21.94,21.95,21.9,21.93,16400.0,19.7492,19.7582,19.7132,19.7402,16400.0
2014-01-16 11:30:00,21.92,21.97,21.92,21.93,29200.0,19.7312,19.7762,19.7312,19.7402,29200.0
2014-01-16 12:00:00,21.95,21.96,21.9,21.91,13800.0,19.7582,19.7672,19.7132,19.7222,13800.0
2014-01-16 12:30:00,21.92,21.93,21.84,21.88,45600.0,19.7312,19.7402,19.6592,19.6952,45600.0
2014-01-16 13:00:00,21.89,21.9,21.82,21.86,23400.0,19.7042,19.7132,19.6412,19.6772,23400.0
2014-01-16 13:30:00,21.85,21.86,21.67,21.7,63000.0,19.6682,19.6772,19.5061,19.5331,63000.0
2014-01-16 14:00:00,21.71,21.74,21.62,21.66,36800.0,19.5421,19.5691,19.4611,19.4971,36800.0
2014-01-16 14:30:00,21.68,21.76,21.61,21.75,110000.0,19.5151,19.5871,19.4521,19.5781,110000.0
2014-01-16 15:00:00,21.75,21.78,21.68,21.73,42800.0,19.5781,19.6051,19.5151,19.5601,42800.0
2014-01-16 15:30:00,21.7,21.75,21.64,21.7,110600.0,19.5331,19.5781,19.4791,19.5331,110600.0
2014-01-17 09:30:00,21.61,21.69,21.54,21.65,36000.0,19.4521,19.5241,19.3891,19.4881,36000.0
2014-01-17 10:00:00,21.68,21.7,21.63,21.64,30400.0,19.5151,19.5331,19.4701,19.4791,30400.0
2014-01-17 10:30:00,21.65,21.67,21.58,21.67,22400.0,19.4881,19.5061,19.4251,19.5061,22400.0
2014-01-17 11:00:00,21.66,21.7,21.61,21.62,31400.0,19.4971,19.5331,19.4521,19.4611,31400.0
2014-01-17 11:30:00,21.61,21.67,21.53,21.54,18000.0,19.4521,19.5061,19.3801,19.3891,18000.0
2014-01-17 12:00:00,21.57,21.6,21.54,21.56,15000.0,19.4161,19.4431,19.3891,19.4071,15000.0
2014-01-17 12:30:00,21.55,21.58,21.52,21.56,15800.0,19.3981,19.4251,19.3711,19.4071,15800.0
2014-01-17 13:00:00,21.55,21.59,21.55,21.58,13600.0,19.3981,19.4341,19.3981,19.4251,13600.0
2014-01-17 13:30:00,21.57,21.65,21.54,21.61,8200.0,19.4161,19.4881,19.3891,19.4521,8200.0
2014-01-17 14:00:00,21.6,21.63,21.58,21.6,71600.0,19.4431,19.4701,19.4251,19.4431,71600.0
2014-01-17 14:30:00,21.62,21.63,21.57,21.58,17400.0,19.4611,19.4701,19.4161,19.4251,17400.0
2014-01-17 15:00:00,21.6,21.61,21.53,21.57,45600.0,19.4431,19.4521,19.3801,19.4161,45600.0
2014-01-17 15:30:00,21.56,21.65,21.51,21.61,55000.0,19.4071,19.4881,19.3621,19.4521,55000.0
2014-01-21 09:30:00,22.6,22.6,21.5,21.71,32800.0,20.3433,20.3433,19.3531,19.5421,32800.0
2014-01-21 10:00:00,21.69,21.7,21.57,21.61,38200.0,19.5241,19.5331,19.4161,19.4521,38200.0
2014-01-21 10:30:00,21.6,21.68,21.55,21.62,26400.0,19.4431,19.5151,19.3981,19.4611,26400.0
2014-01-21 11:00:00,21.64,21.65,21.55,21.55,18400.0,19.4791,19.4881,19.3981,19.3981,18400.0
2014-01-21 11:30:00,21.53,21.57,21.5,21.54,13000.0,19.3801,19.4161,19.3531,19.3891,13000.0
2014-01-21 12:00:00,21.56,21.66,21.52,21.66,9000.0,19.4071,19.4971,19.3711,19.4971,9000.0
2014-01-21 12:30:00,21.66,21.68,21.57,21.59,23200.0,19.4971,19.5151,19.4161,19.4341,23200.0
2014-01-21 13:00:00,21.66,21.68,21.6,21.65,14600.0,19.4971,19.5151,19.4431,19.4881,14600.0
2014-01-21 13:30:00,21.64,21.65,21.54,21.54,72200.0,19.4791,19.4881,19.3891,19.3891,72200.0
2014-01-21 14:00:00,21.55,21.6,21.54,21.58,98400.0,19.3981,19.4431,19.3891,19.4251,98400.0
2014-01-21 14:30:00,21.59,21.61,21.56,21.61,11800.0,19.4341,19.4521,19.4071,19.4521,11800.0
2014-01-21 15:00:00,21.61,21.62,21.53,21.53,21400.0,19.4521,19.4611,19.3801,19.3801,21400.0
2014-01-21 15:30:00,21.53,21.6,21.49,21.5,58200.0,19.3801,19.4431,19.3441,19.3531,58200.0
2014-01-22 09:30:00,21.5,21.61,21.32,21.49,26000.0,19.3531,19.4521,19.1911,19.3441,26000.0
2014-01-22 10:00:00,21.49,21.52,21.35,21.47,39400.0,19.3441,19.3711,19.2181,19.3261,39400.0
2014-01-22 10:30:00,21.47,21.47,21.39,21.41,18200.0,19.3261,19.3261,19.2541,19.2721,18200.0
2014-01-22 11:00:00,21.4,21.48,21.35,21.45,44000.0,19.2631,19.3351,19.2181,19.3081,44000.0
2014-01-22 11:30:00,21.45,21.54,21.43,21.54,51200.0,19.3081,19.3891,19.2901,19.3891,51200.0
2014-01-22 12:00:00,21.57,21.61,21.57,21.61,30800.0,19.4161,19.4521,19.4161,19.4521,30800.0
2014-01-22 12:30:00,21.61,21.62,21.6,21.6,13400.0,19.4521,19.4611,19.4431,19.4431,13400.0
2014-01-22 13:00:00,21.6,21.68,21.58,21.67,77200.0,19.4431,19.5151,19.4251,19.5061,77200.0
2014-01-22 13:30:00,21.66,21.67,21.5,21.5,13600.0,19.4971,19.5061,19.3531,19.3531,13600.0
2014-01-22 14:00:00,21.53,21.59,21.45,21.45,28000.0,19.3801,19.4341,19.3081,19.3081,28000.0
2014-01-22 14:30:00,21.45,21.56,21.45,21.5,268600.0,19.3081,19.4071,19.3081,19.3531,268600.0
2014-01-22 15:00:00,21.51,21.61,21.51,21.6,89000.0,19.3621,19.4521,19.3621,19.4431,89000.0
2014-01-22 15:30:00,21.61,21.67,21.56,21.64,157000.0,19.4521,19.5061,19.4071,19.4791,157000.0
2014-01-23 09:30:00,21.56,21.56,21.32,21.45,17400.0,19.4071,19.4071,19.1911,19.3081,17400.0
2014-01-23 10:00:00,21.43,21.45,21.33,21.43,144800.0,19.2901,19.3081,19.2001,19.2901,144800.0
2014-01-23 10:30:00,21.43,21.51,21.4,21.43,87000.0,19.2901,19.3621,19.2631,19.2901,87000.0
2014-01-23 11:00:00,21.43,21.51,21.43,21.5,18400.0,19.2901,19.3621,19.2901,19.3531,18400.0
2014-01-23 11:30:00,21.5,21.53,21.46,21.48,54800.0,19.3531,19.3801,19.3171,19.3351,54800.0
2014-01-23 12:00:00,21.48,21.51,21.46,21.5,36800.0,19.3351,19.3621,19.3171,19.3531,36800.0
2014-01-23 12:30:00,21.5,21.5,21.45,21.49,24000.0,19.3531,19.3531,19.3081,19.3441,24000.0
2014-01-23 13:00:00,21.5,21.5,21.42,21.46,83800.0,19.3531,19.3531,19.2811,19.3171,83800.0
2014-01-23 13:30:00,21.46,21.48,21.38,21.45,48800.0,19.3171,19.3351,19.2451,19.3081,48800.0
2014-01-23 14:00:00,21.43,21.49,21.43,21.48,58000.0,19.2901,19.3441,19.2901,19.3351,58000.0
2014-01-23 14:30:00,21.49,21.55,21.48,21.55,32600.0,19.3441,19.3981,19.3351,19.3981,32600.0
2014-01-23 15:00:00,21.55,21.67,21.53,21.67,47600.0,19.3981,19.5061,19.3801,19.5061,47600.0
2014-01-23 15:30:00,21.67,21.7,21.6,21.68,84800.0,19.5061,19.5331,19.4431,19.5151,84800.0
2014-01-24 09:30:00,21.55,21.64,21.38,21.63,64400.0,19.3981,19.4791,19.2451,19.4701,64400.0
2014-01-24 10:00:00,21.6,21.6,21.51,21.52,81000.0,19.4431,19.4431,19.3621,19.3711,81000.0
2014-01-24 10:30:00,21.53,21.54,21.47,21.49,36400.0,19.3801,19.3891,19.3261,19.3441,36400.0
2014-01-24 11:00:00,21.5,21.53,21.38,21.4,51400.0,19.3531,19.3801,19.2451,19.2631,51400.0
2014-01-24 11:30:00,21.4,21.5,21.4,21.47,30800.0,19.2631,19.3531,19.2631,19.3261,30800.0
2014-01-24 12:00:00,21.45,21.47,21.38,21.42,24600.0,19.3081,19.3261,19.2451,19.2811,24600.0
2014-01-24 12:30:00,21.41,21.44,21.36,21.43,39200.0,19.2721,19.2991,19.2271,19.2901,39200.0
2014-01-24 13:00:00,21.43,21.43,21.34,21.36,28200.0,19.2901,19.2901,19.2091,19.2271,28200.0
2014-01-24 13:30:00,21.36,21.4,21.32,21.38,25000.0,19.2271,19.2631,19.1911,19.2451,25000.0
2014-01-24 14:00:00,21.36,21.36,21.25,21.29,28600.0,19.2271,19.2271,19.1281,19.1641,28600.0
2014-01-24 14:30:00,21.27,21.32,21.26,21.28,21200.0,19.1461,19.1911,19.1371,19.1551,21200.0
2014-01-24 15:00:00,21.28,21.31,21.26,21.3,40800.0,19.1551,19.1821,19.1371,19.1731,40800.0
2014-01-24 15:30:00,21.3,21.36,21.27,21.35,70400.0,19.1731,19.2271,19.1461,19.2181,70400.0
2014-01-27 09:30:00,21.37,21.39,21.25,21.38,18800.0,19.2361,19.2541,19.1281,19.2451,18800.0
2014-01-27 10:00:00,21.38,21.55,21.35,21.5,87200.0,19.2451,19.3981,19.2181,19.3531,87200.0
2014-01-27 10:30:00,21.49,21.55,21.39,21.49,26000.0,19.3441,19.3981,19.2541,19.3441,26000.0
2014-01-27 11:00:00,21.5,21.6,21.46,21.56,40800.0,19.3531,19.4431,19.3171,19.4071,40800.0
2014-01-27 11:30:00,21.55,21.59,21.46,21.48,30400.0,19.3981,19.4341,19.3171,19.3351,30400.0
2014-01-27 12:00:00,21.45,21.46,21.14,21.16,23000.0,19.3081,19.3171,19.0291,19.0471,23000.0
2014-01-27 12:30:00,21.16,21.2,21.11,21.12,18800.0,19.0471,19.0831,19.002,19.0111,18800.0
2014-01-27 13:00:00,21.14,21.29,21.13,21.18,12400.0,19.0291,19.1641,19.0201,19.0651,12400.0
2014-01-27 13:30:00,21.2,21.39,21.2,21.33,11800.0,19.0831,19.2541,19.0831,19.2001,11800.0
2014-01-27 14:00:00,21.32,21.43,21.31,21.34,25800.0,19.1911,19.2901,19.1821,19.2091,25800.0
2014-01-27 14:30:00,21.34,21.49,21.34,21.48,16800.0,19.2091,19.3441,19.2091,19.3351,16800.0
2014-01-27 15:00:00,21.47,21.52,21.42,21.42,30200.0,19.3261,19.3711,19.2811,19.2811,30200.0
2014-01-27 15:30:00,21.42,21.48,21.26,21.26,89600.0,19.2811,19.3351,19.1371,19.1371,89600.0
2014-01-28 09:30:00,21.27,21.33,21.23,21.25,43400.0,19.1461,19.2001,19.1101,19.1281,43400.0
2014-01-28 10:00:00,21.25,21.3,21.11,21.16,26400.0,19.1281,19.1731,19.002,19.0471,26400.0
2014-01-28 10:30:00,21.16,21.21,21.13,21.16,13200.0,19.0471,19.0921,19.0201,19.0471,13200.0
2014-01-28 11:00:00,21.15,21.18,20.96,20.98,36200.0,19.0381,19.0651,18.867,18.885,36200.0
2014-01-28 11:30:00,20.97,20.97,20.84,20.89,36000.0,18.876,18.876,18.759,18.804,36000.0
2014-01-28 12:00:00,20.9,20.96,20.87,20.92,18200.0,18.813,18.867,18.786,18.831,18200.0
2014-01-28 12:30:00,20.94,20.95,20.9,20.92,13400.0,18.849,18.858,18.813,18.831,13400.0
2014-01-28 13:00:00,20.92,20.93,20.89,20.92,32200.0,18.831,18.84,18.804,18.831,32200.0
2014-01-28 13:30:00,20.92,20.99,20.91,20.99,8600.0,18.831,18.894,18.822,18.894,8600.0
2014-01-28 14:00:00,20.98,21.08,20.96,21.08,12200.0,18.885,18.975,18.867,18.975,12200.0
2014-01-28 14:30:00,21.08,21.08,20.96,20.98,160000.0,18.975,18.975,18.867,18.885,160000.0
2014-01-28 15:00:00,20.99,21.0,20.91,20.92,17600.0,18.894,18.903,18.822,18.831,17600.0
2014-01-28 15:30:00,20.92,20.95,20.85,20.91,65600.0,18.831,18.858,18.768,18.822,65600.0
2014-01-29 09:30:00,20.67,20.67,20.5,20.57,49600.0,18.606,18.606,18.453,18.516,49600.0
2014-01-29 10:00:00,20.57,20.62,20.38,20.38,55800.0,18.516,18.561,18.3449,18.3449,55800.0
2014-01-29 10:30:00,20.4,20.4,20.18,20.2,125200.0,18.3629,18.3629,18.1649,18.1829,125200.0
2014-01-29 11:00:00,20.23,20.41,20.23,20.38,37400.0,18.2099,18.3719,18.2099,18.3449,37400.0
2014-01-29 11:30:00,20.38,20.42,20.31,20.34,59800.0,18.3449,18.3809,18.2819,18.3089,59800.0
2014-01-29 12:00:00,20.37,20.38,20.24,20.24,31400.0,18.3359,18.3449,18.2189,18.2189,31400.0
2014-01-29 12:30:00,20.23,20.23,20.07,20.1,49200.0,18.2099,18.2099,18.0659,18.0929,49200.0
2014-01-29 13:00:00,20.1,20.11,20.02,20.03,25200.0,18.0929,18.1019,18.0209,18.0299,25200.0
2014-01-29 13:30:00,20.04,20.09,19.81,19.93,71600.0,18.0389,18.0839,17.8319,17.9399,71600.0
2014-01-29 14:00:00,20.03,20.03,19.72,19.8,65800.0,18.0299,18.0299,17.7508,17.8229,65800.0
2014-01-29 14:30:00,19.8,19.95,19.79,19.8,51400.0,17.8229,17.9579,17.8139,17.8229,51400.0
2014-01-29 15:00:00,19.77,19.86,19.72,19.73,64200.0,17.7959,17.8769,17.7508,17.7598,64200.0
2014-01-29 15:30:00,19.74,19.88,19.68,19.7,213800.0,17.7689,17.8949,17.7148,17.7328,213800.0
2014-01-30 09:30:00,19.11,19.3,18.81,19.06,239200.0,17.2018,17.3728,16.9317,17.1568,239200.0
2014-01-30 10:00:00,19.07,19.28,19.07,19.21,114800.0,17.1658,17.3548,17.1658,17.2918,114800.0
2014-01-30 10:30:00,19.21,19.3,19.14,19.3,141200.0,17.2918,17.3728,17.2288,17.3728,141200.0
2014-01-30 11:00:00,19.3,19.48,19.25,19.35,75000.0,17.3728,17.5348,17.3278,17.4178,75000.0
2014-01-30 11:30:00,19.34,19.66,19.34,19.64,29600.0,17.4088,17.6968,17.4088,17.6788,29600.0
2014-01-30 12:00:00,19.55,19.58,19.47,19.47,26800.0,17.5978,17.6248,17.5258,17.5258,26800.0
2014-01-30 12:30:00,19.49,19.69,19.47,19.64,26800.0,17.5438,17.7238,17.5258,17.6788,26800.0
2014-01-30 13:00:00,19.64,19.71,19.56,19.66,15600.0,17.6788,17.7418,17.6068,17.6968,15600.0
2014-01-30 13:30:00,19.65,19.68,19.6,19.65,15000.0,17.6878,17.7148,17.6428,17.6878,15000.0
2014-01-30 14:00:00,19.66,19.75,19.59,19.74,23400.0,17.6968,17.7779,17.6338,17.7689,23400.0
2014-01-30 14:30:00,19.74,19.83,19.69,19.7,21200.0,17.7689,17.8499,17.7238,17.7328,21200.0
2014-01-30 15:00:00,19.71,19.77,19.69,19.7,34200.0,17.7418,17.7959,17.7238,17.7328,34200.0
2014-01-30 15:30:00,19.7,19.7,19.52,19.55,135000.0,17.7328,17.7328,17.5708,17.5978,135000.0
2014-01-31 09:30:00,19.2,19.49,19.08,19.33,34400.0,17.2828,17.5438,17.1748,17.3998,34400.0
2014-01-31 10:00:00,19.32,19.43,19.18,19.18,29400.0,17.3908,17.4898,17.2648,17.2648,29400.0
2014-01-31 10:30:00,19.2,19.46,19.2,19.46,22200.0,17.2828,17.5168,17.2828,17.5168,22200.0
2014-01-31 11:00:00,19.45,19.53,19.4,19.48,31000.0,17.5078,17.5798,17.4628,17.5348,31000.0
2014-01-31 11:30:00,19.48,19.53,19.45,19.5,15200.0,17.5348,17.5798,17.5078,17.5528,15200.0
2014-01-31 12:00:00,19.5,19.63,19.5,19.55,15400.0,17.5528,17.6698,17.5528,17.5978,15400.0
2014-01-31 12:30:00,19.53,19.55,19.49,19.52,20400.0,17.5798,17.5978,17.5438,17.5708,20400.0
2014-01-31 13:00:00,19.5,19.5,19.4,19.4,12000.0,17.5528,17.5528,17.4628,17.4628,12000.0
2014-01-31 13:30:00,19.43,19.57,19.43,19.54,15000.0,17.4898,17.6158,17.4898,17.5888,15000.0
2014-01-31 14:00:00,19.55,19.61,19.5,19.5,11600.0,17.5978,17.6518,17.5528,17.5528,11600.0
2014-01-31 14:30:00,19.53,19.63,19.5,19.59,18400.0,17.5798,17.6698,17.5528,17.6338,18400.0
2014-01-31 15:00:00,19.57,19.6,19.5,19.52,16400.0,17.6158,17.6428,17.5528,17.5708,16400.0
2014-01-31 15:30:00,19.56,19.56,19.35,19.41,70400.0,17.6068,17.6068,17.4178,17.4718,70400.0
2014-02-03 09:30:00,19.29,19.49,19.11,19.33,46800.0,17.3638,17.5438,17.2018,17.3998,46800.0
2014-02-03 10:00:00,19.29,19.29,18.89,19.0,33000.0,17.3638,17.3638,17.0037,17.1027,33000.0
2014-02-03 10:30:00,19.0,19.18,18.94,19.12,38200.0,17.1027,17.2648,17.0487,17.2108,38200.0
2014-02-03 11:00:00,19.13,19.13,19.02,19.07,58600.0,17.2198,17.2198,17.1207,17.1658,58600.0
2014-02-03 11:30:00,19.06,19.11,18.94,18.98,40600.0,17.1568,17.2018,17.0487,17.0847,40600.0
2014-02-03 12:00:00,18.94,18.98,18.88,18.94,35600.0,17.0487,17.0847,16.9947,17.0487,35600.0
2014-02-03 12:30:00,18.93,19.0,18.93,18.95,40400.0,17.0397,17.1027,17.0397,17.0577,40400.0
2014-02-03 13:00:00,18.93,18.94,18.67,18.68,66200.0,17.0397,17.0487,16.8057,16.8147,66200.0
2014-02-03 13:30:00,18.67,18.78,18.64,18.75,53800.0,16.8057,16.9047,16.7787,16.8777,53800.0
2014-02-03 14:00:00,18.75,18.87,18.72,18.87,69400.0,16.8777,16.9857,16.8507,16.9857,69400.0
2014-02-03 14:30:00,18.86,18.86,18.82,18.86,57000.0,16.9767,16.9767,16.9407,16.9767,57000.0
2014-02-03 15:00:00,18.85,18.93,18.85,18.91,55400.0,16.9677,17.0397,16.9677,17.0217,55400.0
2014-02-03 15:30:00,18.92,18.96,18.88,18.93,114600.0,17.0307,17.0667,16.9947,17.0397,114600.0
2014-02-04 09:30:00,19.0,19.0,18.75,18.95,27600.0,17.1027,17.1027,16.8777,17.0577,27600.0
2014-02-04 10:00:00,18.97,19.15,18.97,19.11,35600.0,17.0757,17.2378,17.0757,17.2018,35600.0
2014-02-04 10:30:00,19.11,19.18,19.06,19.14,14600.0,17.2018,17.2648,17.1568,17.2288,14600.0
2014-02-04 11:00:00,19.17,19.2,19.05,19.17,9000.0,17.2558,17.2828,17.1478,17.2558,9000.0
2014-02-04 11:30:00,19.18,19.26,19.18,19.26,9200.0,17.2648,17.3368,17.2648,17.3368,9200.0
2014-02-04 12:00:00,19.28,19.28,19.23,19.24,12600.0,17.3548,17.3548,17.3098,17.3188,12600.0
2014-02-04 12:30:00,19.25,19.29,19.23,19.26,11600.0,17.3278,17.3638,17.3098,17.3368,11600.0
2014-02-04 13:00:00,19.27,19.29,19.17,19.25,15600.0,17.3458,17.3638,17.2558,17.3278,15600.0
2014-02-04 13:30:00,19.27,19.29,19.18,19.19,26800.0,17.3458,17.3638,17.2648,17.2738,26800.0
2014-02-04 14:00:00,19.19,19.3,19.19,19.3,24200.0,17.2738,17.3728,17.2738,17.3728,24200.0
2014-02-04 14:30:00,19.3,19.42,19.28,19.41,37400.0,17.3728,17.4808,17.3548,17.4718,37400.0
2014-02-04 15:00:00,19.42,19.42,19.25,19.25,37000.0,17.4808,17.4808,17.3278,17.3278,37000.0
2014-02-04 15:30:00,19.28,19.32,19.2,19.23,73400.0,17.3548,17.3908,17.2828,17.3098,73400.0
2014-02-05 09:30:00,19.18,19.18,18.85,18.93,12000.0,17.2648,17.2648,16.9677,17.0397,12000.0
2014-02-05 10:00:00,18.91,19.07,18.65,18.73,22000.0,17.0217,17.1658,16.7877,16.8597,22000.0
2014-02-05 10:30:00,18.74,18.86,18.72,18.8,12000.0,16.8687,16.9767,16.8507,16.9227,12000.0
2014-02-05 11:00:00,18.75,18.82,18.71,18.8,21000.0,16.8777,16.9407,16.8417,16.9227,21000.0
2014-02-05 11:30:00,18.81,18.88,18.77,18.85,14600.0,16.9317,16.9947,16.8957,16.9677,14600.0
2014-02-05 12:00:00,18.84,18.94,18.82,18.88,9800.0,16.9587,17.0487,16.9407,16.9947,9800.0
2014-02-05 12:30:00,18.86,18.95,18.86,18.9,10200.0,16.9767,17.0577,16.9767,17.0127,10200.0
2014-02-05 13:00:00,18.93,19.08,18.93,19.0,8000.0,17.0397,17.1748,17.0397,17.1027,8000.0
2014-02-05 13:30:00,19.04,19.04,18.95,19.02,14200.0,17.1387,17.1387,17.0577,17.1207,14200.0
2014-02-05 14:00:00,19.01,19.05,18.86,19.0,21600.0,17.1117,17.1478,16.9767,17.1027,21600.0
2014-02-05 14:30:00,19.0,19.02,18.9,18.92,21200.0,17.1027,17.1207,17.0127,17.0307,21200.0
2014-02-05 15:00:00,18.92,18.95,18.89,18.94,23800.0,17.0307,17.0577,17.0037,17.0487,23800.0
2014-02-05 15:30:00,18.94,18.95,18.86,18.86,61800.0,17.0487,17.0577,16.9767,16.9767,61800.0
2014-02-06 09:30:00,18.88,19.08,18.88,18.96,3200.0,16.9947,17.1748,16.9947,17.0667,3200.0
2014-02-06 10:00:00,18.97,18.99,18.84,18.86,8600.0,17.0757,17.0937,16.9587,16.9767,8600.0
2014-02-06 10:30:00,18.93,19.06,18.88,18.98,6800.0,17.0397,17.1568,16.9947,17.0847,6800.0
2014-02-06 11:00:00,18.98,19.0,18.95,18.96,5400.0,17.0847,17.1027,17.0577,17.0667,5400.0
2014-02-06 11:30:00,18.97,19.03,18.91,18.92,13000.0,17.0757,17.1297,17.0217,17.0307,13000.0
2014-02-06 12:00:00,18.93,19.02,18.78,18.87,34200.0,17.0397,17.1207,16.9047,16.9857,34200.0
2014-02-06 12:30:00,18.86,18.87,18.81,18.81,9600.0,16.9767,16.9857,16.9317,16.9317,9600.0
2014-02-06 13:00:00,18.8,18.82,18.72,18.74,13000.0,16.9227,16.9407,16.8507,16.8687,13000.0
2014-02-06 13:30:00,18.78,18.79,18.71,18.75,7600.0,16.9047,16.9137,16.8417,16.8777,7600.0
2014-02-06 14:00:00,18.75,18.86,18.75,18.86,15800.0,16.8777,16.9767,16.8777,16.9767,15800.0
2014-02-06 14:30:00,18.88,18.88,18.8,18.83,14200.0,16.9947,16.9947,16.9227,16.9497,14200.0
2014-02-06 15:00:00,18.85,18.87,18.81,18.84,15400.0,16.9677,16.9857,16.9317,16.9587,15400.0
2014-02-06 15:30:00,18.84,18.84,18.75,18.77,49200.0,16.9587,16.9587,16.8777,16.8957,49200.0
2014-02-07 09:30:00,18.8,18.88,18.75,18.84,19400.0,16.9227,16.9947,16.8777,16.9587,19400.0
2014-02-07 10:00:00,18.86,18.86,18.66,18.67,16400.0,16.9767,16.9767,16.7967,16.8057,16400.0
2014-02-07 10:30:00,18.72,18.81,18.59,18.79,24800.0,16.8507,16.9317,16.7337,16.9137,24800.0
2014-02-07 11:00:00,18.8,18.87,18.78,18.87,14800.0,16.9227,16.9857,16.9047,16.9857,14800.0
2014-02-07 11:30:00,18.88,18.96,18.88,18.9,7200.0,16.9947,17.0667,16.9947,17.0127,7200.0
2014-02-07 12:00:00,18.88,19.1,18.85,18.97,46000.0,16.9947,17.1928,16.9677,17.0757,46000.0
2014-02-07 12:30:00,18.97,19.03,18.9,19.03,14600.0,17.0757,17.1297,17.0127,17.1297,14600.0
2014-02-07 13:00:00,19.0,19.13,19.0,19.09,15600.0,17.1027,17.2198,17.1027,17.1838,15600.0
2014-02-07 13:30:00,19.1,19.13,19.08,19.11,10000.0,17.1928,17.2198,17.1748,17.2018,10000.0
2014-02-07 14:00:00,19.08,19.08,18.98,19.0,9800.0,17.1748,17.1748,17.0847,17.1027,9800.0
2014-02-07 14:30:00,18.99,19.04,18.91,18.92,17800.0,17.0937,17.1387,17.0217,17.0307,17800.0
2014-02-07 15:00:00,18.93,18.99,18.91,18.91,26000.0,17.0397,17.0937,17.0217,17.0217,26000.0
2014-02-07 15:30:00,18.93,19.0,18.92,18.97,60600.0,17.0397,17.1027,17.0307,17.0757,60600.0
2014-02-10 09:30:00,19.0,19.0,18.81,19.0,25600.0,17.1027,17.1027,16.9317,17.1027,25600.0
2014-02-10 10:00:00,18.99,19.02,18.9,18.96,20200.0,17.0937,17.1207,17.0127,17.0667,20200.0
2014-02-10 10:30:00,18.99,18.99,18.93,18.96,13000.0,17.0937,17.0937,17.0397,17.0667,13000.0
2014-02-10 11:00:00,18.96,19.0,18.92,18.98,13200.0,17.0667,17.1027,17.0307,17.0847,13200.0
2014-02-10 11:30:00,18.97,19.06,18.92,19.05,16400.0,17.0757,17.1568,17.0307,17.1478,16400.0
2014-02-10 12:00:00,19.01,19.07,18.97,19.07,25000.0,17.1117,17.1658,17.0757,17.1658,25000.0
2014-02-10 12:30:00,19.04,19.04,18.95,18.99,31600.0,17.1387,17.1387,17.0577,17.0937,31600.0
2014-02-10 13:00:00,18.99,19.03,18.93,19.0,15400.0,17.0937,17.1297,17.0397,17.1027,15400.0
2014-02-10 13:30:00,19.0,19.05,19.0,19.03,33800.0,17.1027,17.1478,17.1027,17.1297,33800.0
2014-02-10 14:00:00,19.03,19.1,19.0,19.09,14800.0,17.1297,17.1928,17.1027,17.1838,14800.0
2014-02-10 14:30:00,19.06,19.1,19.05,19.06,13200.0,17.1568,17.1928,17.1478,17.1568,13200.0
2014-02-10 15:00:00,19.08,19.11,19.05,19.08,13200.0,17.1748,17.2018,17.1478,17.1748,13200.0
2014-02-10 15:30:00,19.07,19.18,19.07,19.18,60400.0,17.1658,17.2648,17.1658,17.2648,60400.0
2014-02-11 09:30:00,19.13,19.27,18.96,19.2,23800.0,17.2198,17.3458,17.0667,17.2828,23800.0
2014-02-11 10:00:00,19.23,19.29,19.2,19.23,27800.0,17.3098,17.3638,17.2828,17.3098,27800.0
2014-02-11 10:30:00,19.2,19.27,19.17,19.24,42200.0,17.2828,17.3458,17.2558,17.3188,42200.0
2014-02-11 11:00:00,19.23,19.31,19.18,19.28,156800.0,17.3098,17.3818,17.2648,17.3548,156800.0
2014-02-11 11:30:00,19.3,19.47,19.29,19.43,13600.0,17.3728,17.5258,17.3638,17.4898,13600.0
2014-02-11 12:00:00,19.45,19.5,19.41,19.44,14400.0,17.5078,17.5528,17.4718,17.4988,14400.0
2014-02-11 12:30:00,19.44,19.56,19.42,19.46,145800.0,17.4988,17.6068,17.4808,17.5168,145800.0
2014-02-11 13:00:00,19.45,19.51,19.45,19.48,32000.0,17.5078,17.5618,17.5078,17.5348,32000.0
2014-02-11 13:30:00,19.5,19.5,19.44,19.44,8800.0,17.5528,17.5528,17.4988,17.4988,8800.0
2014-02-11 14:00:00,19.45,19.47,19.41,19.42,50800.0,17.5078,17.5258,17.4718,17.4808,50800.0
2014-02-11 14:30:00,19.42,19.67,19.41,19.66,121200.0,17.4808,17.7058,17.4718,17.6968,121200.0
2014-02-11 15:00:00,19.65,19.65,19.52,19.57,25200.0,17.6878,17.6878,17.5708,17.6158,25200.0
2014-02-11 15:30:00,19.58,19.65,19.46,19.5,212200.0,17.6248,17.6878,17.5168,17.5528,212200.0
2014-02-12 09:30:00,19.8,20.5,19.76,20.43,106400.0,17.8229,18.453,17.7869,18.39,106400.0
2014-02-12 10:00:00,20.48,20.49,20.17,20.3,103000.0,18.435,18.444,18.1559,18.2729,103000.0
2014-02-12 10:30:00,20.24,20.45,20.17,20.39,81600.0,18.2189,18.408,18.1559,18.3539,81600.0
2014-02-12 11:00:00,20.33,20.39,20.0,20.0,30200.0,18.2999,18.3539,18.0029,18.0029,30200.0
2014-02-12 11:30:00,19.95,20.02,19.82,19.86,22000.0,17.9579,18.0209,17.8409,17.8769,22000.0
2014-02-12 12:00:00,19.92,19.92,19.83,19.83,14800.0,17.9309,17.9309,17.8499,17.8499,14800.0
2014-02-12 12:30:00,19.8,19.98,19.77,19.79,33200.0,17.8229,17.9849,17.7959,17.8139,33200.0
2014-02-12 13:00:00,19.8,19.83,19.71,19.81,21600.0,17.8229,17.8499,17.7418,17.8319,21600.0
2014-02-12 13:30:00,19.77,19.81,19.68,19.68,16400.0,17.7959,17.8319,17.7148,17.7148,16400.0
2014-02-12 14:00:00,19.68,19.85,19.64,19.82,29600.0,17.7148,17.8679,17.6788,17.8409,29600.0
2014-02-12 14:30:00,19.79,19.81,19.69,19.81,34400.0,17.8139,17.8319,17.7238,17.8319,34400.0
2014-02-12 15:00:00,19.81,19.91,19.81,19.9,34400.0,17.8319,17.9219,17.8319,17.9129,34400.0
2014-02-12 15:30:00,19.87,19.93,19.81,19.9,104400.0,17.8859,17.9399,17.8319,17.9129,104400.0
2014-02-13 09:30:00,19.75,20.06,19.52,20.06,18400.0,17.7779,18.0569,17.5708,18.0569,18400.0
2014-02-13 10:00:00,20.02,20.08,19.87,19.93,47000.0,18.0209,18.0749,17.8859,17.9399,47000.0
2014-02-13 10:30:00,19.92,19.93,19.82,19.9,7000.0,17.9309,17.9399,17.8409,17.9129,7000.0
2014-02-13 11:00:00,19.91,19.97,19.85,19.95,31200.0,17.9219,17.9759,17.8679,17.9579,31200.0
2014-02-13 11:30:00,20.0,20.04,19.98,19.99,8400.0,18.0029,18.0389,17.9849,17.9939,8400.0
2014-02-13 12:00:00,19.98,19.99,19.89,19.92,5000.0,17.9849,17.9939,17.9039,17.9309,5000.0
2014-02-13 12:30:00,19.93,20.05,19.9,20.05,41200.0,17.9399,18.0479,17.9129,18.0479,41200.0
2014-02-13 13:00:00,20.05,20.19,20.03,20.18,20600.0,18.0479,18.1739,18.0299,18.1649,20600.0
2014-02-13 13:30:00,20.21,20.25,20.14,20.16,14000.0,18.1919,18.2279,18.1289,18.1469,14000.0
2014-02-13 14:00:00,20.17,20.22,20.07,20.07,6800.0,18.1559,18.2009,18.0659,18.0659,6800.0
2014-02-13 14:30:00,20.06,20.13,20.05,20.11,15400.0,18.0569,18.1199,18.0479,18.1019,15400.0
2014-02-13 15:00:00,20.14,20.14,20.05,20.09,16400.0,18.1289,18.1289,18.0479,18.0839,16400.0
2014-02-13 15:30:00,20.08,20.13,20.04,20.07,30800.0,18.0749,18.1199,18.0389,18.0659,30800.0
2014-02-14 09:30:00,20.0,20.0,19.67,19.78,35600.0,18.0029,18.0029,17.7058,17.8049,35600.0
2014-02-14 10:00:00,19.79,19.79,19.66,19.7,25400.0,17.8139,17.8139,17.6968,17.7328,25400.0
2014-02-14 10:30:00,19.71,19.73,19.39,19.41,38200.0,17.7418,17.7598,17.4538,17.4718,38200.0
2014-02-14 11:00:00,19.41,19.45,19.4,19.43,13800.0,17.4718,17.5078,17.4628,17.4898,13800.0
2014-02-14 11:30:00,19.43,19.44,19.31,19.34,12800.0,17.4898,17.4988,17.3818,17.4088,12800.0
2014-02-14 12:00:00,19.35,19.35,19.28,19.29,11000.0,17.4178,17.4178,17.3548,17.3638,11000.0
2014-02-14 12:30:00,19.28,19.31,19.21,19.28,15800.0,17.3548,17.3818,17.2918,17.3548,15800.0
2014-02-14 13:00:00,19.28,19.37,19.26,19.37,55800.0,17.3548,17.4358,17.3368,17.4358,55800.0
2014-02-14 13:30:00,19.39,19.57,19.39,19.57,12800.0,17.4538,17.6158,17.4538,17.6158,12800.0
2014-02-14 14:00:00,19.58,19.76,19.58,19.67,48000.0,17.6248,17.7869,17.6248,17.7058,48000.0
2014-02-14 14:30:00,19.68,19.88,19.68,19.75,78600.0,17.7148,17.8949,17.7148,17.7779,78600.0
2014-02-14 15:00:00,19.75,19.76,19.67,19.71,11200.0,17.7779,17.7869,17.7058,17.7418,11200.0
2014-02-14 15:30:00,19.7,19.71,19.61,19.66,41600.0,17.7328,17.7418,17.6518,17.6968,41600.0
2014-02-18 09:30:00,19.73,19.88,19.69,19.73,6400.0,17.7598,17.8949,17.7238,17.7598,6400.0
2014-02-18 10:00:00,19.73,19.74,19.61,19.72,16200.0,17.7598,17.7689,17.6518,17.7508,16200.0
2014-02-18 10:30:00,19.76,19.81,19.68,19.81,32200.0,17.7869,17.8319,17.7148,17.8319,32200.0
2014-02-18 11:00:00,19.81,19.85,19.73,19.8,22600.0,17.8319,17.8679,17.7598,17.8229,22600.0
2014-02-18 11:30:00,19.8,19.95,19.73,19.9,47200.0,17.8229,17.9579,17.7598,17.9129,47200.0
2014-02-18 12:00:00,19.91,20.06,19.91,19.99,13400.0,17.9219,18.0569,17.9219,17.9939,13400.0
2014-02-18 12:30:00,20.0,20.11,19.96,19.98,52200.0,18.0029,18.1019,17.9669,17.9849,52200.0
2014-02-18 13:00:00,19.97,19.98,19.86,19.89,11000.0,17.9759,17.9849,17.8769,17.9039,11000.0
2014-02-18 13:30:00,19.91,19.91,19.82,19.88,5000.0,17.9219,17.9219,17.8409,17.8949,5000.0
2014-02-18 14:00:00,19.9,19.91,19.85,19.91,51800.0,17.9129,17.9219,17.8679,17.9219,51800.0
2014-02-18 14:30:00,19.91,19.95,19.91,19.94,6200.0,17.9219,17.9579,17.9219,17.9489,6200.0
2014-02-18 15:00:00,19.94,19.95,19.92,19.95,7400.0,17.9489,17.9579,17.9309,17.9579,7400.0
2014-02-18 15:30:00,19.93,19.96,19.88,19.89,45200.0,17.9399,17.9669,17.8949,17.9039,45200.0
2014-02-19 09:30:00,19.79,19.92,19.63,19.82,10200.0,17.8139,17.9309,17.6698,17.8409,10200.0
2014-02-19 10:00:00,19.78,19.82,19.71,19.8,18000.0,17.8049,17.8409,17.7418,17.8229,18000.0
2014-02-19 10:30:00,19.77,19.85,19.75,19.83,23400.0,17.7959,17.8679,17.7779,17.8499,23400.0
2014-02-19 11:00:00,19.83,19.89,19.8,19.8,12600.0,17.8499,17.9039,17.8229,17.8229,12600.0
2014-02-19 11:30:00,19.85,19.89,19.79,19.83,14400.0,17.8679,17.9039,17.8139,17.8499,14400.0
2014-02-19 12:00:00,19.8,19.8,19.63,19.67,12600.0,17.8229,17.8229,17.6698,17.7058,12600.0
2014-02-19 12:30:00,19.67,19.7,19.58,19.58,15400.0,17.7058,17.7328,17.6248,17.6248,15400.0
2014-02-19 13:00:00,19.58,19.68,19.55,19.67,25600.0,17.6248,17.7148,17.5978,17.7058,25600.0
2014-02-19 13:30:00,19.72,19.72,19.61,19.66,4600.0,17.7508,17.7508,17.6518,17.6968,4600.0
2014-02-19 14:00:00,19.66,19.66,19.55,19.59,15600.0,17.6968,17.6968,17.5978,17.6338,15600.0
2014-02-19 14:30:00,19.59,19.68,19.55,19.59,18000.0,17.6338,17.7148,17.5978,17.6338,18000.0
2014-02-19 15:00:00,19.58,19.59,19.49,19.5,41600.0,17.6248,17.6338,17.5438,17.5528,41600.0
2014-02-19 15:30:00,19.5,19.56,19.5,19.55,55400.0,17.5528,17.6068,17.5528,17.5978,55400.0
2014-02-20 09:30:00,19.64,19.73,19.55,19.55,14200.0,17.6788,17.7598,17.5978,17.5978,14200.0
2014-02-20 10:00:00,19.57,19.67,19.46,19.56,53400.0,17.6158,17.7058,17.5168,17.6068,53400.0
2014-02-20 10:30:00,19.55,19.7,19.54,19.63,29600.0,17.5978,17.7328,17.5888,17.6698,29600.0
2014-02-20 11:00:00,19.65,19.65,19.5,19.52,10000.0,17.6878,17.6878,17.5528,17.5708,10000.0
2014-02-20 11:30:00,19.53,19.61,19.52,19.56,5400.0,17.5798,17.6518,17.5708,17.6068,5400.0
2014-02-20 12:00:00,19.58,19.67,19.55,19.67,10000.0,17.6248,17.7058,17.5978,17.7058,10000.0
2014-02-20 12:30:00,19.72,19.72,19.58,19.61,17800.0,17.7508,17.7508,17.6248,17.6518,17800.0
2014-02-20 13:00:00,19.61,19.71,19.58,19.68,9600.0,17.6518,17.7418,17.6248,17.7148,9600.0
2014-02-20 13:30:00,19.67,19.7,19.6,19.6,38400.0,17.7058,17.7328,17.6428,17.6428,38400.0
2014-02-20 14:00:00,19.55,19.73,19.54,19.69,10200.0,17.5978,17.7598,17.5888,17.7238,10200.0
2014-02-20 14:30:00,19.66,19.73,19.66,19.72,4600.0,17.6968,17.7598,17.6968,17.7508,4600.0
2014-02-20 15:00:00,19.74,19.84,19.74,19.78,16800.0,17.7689,17.8589,17.7689,17.8049,16800.0
2014-02-20 15:30:00,19.8,19.83,19.73,19.74,40000.0,17.8229,17.8499,17.7598,17.7689,40000.0
2014-02-21 09:30:00,19.86,19.88,19.73,19.81,53200.0,17.8769,17.8949,17.7598,17.8319,53200.0
2014-02-21 10:00:00,19.82,19.84,19.6,19.6,7800.0,17.8409,17.8589,17.6428,17.6428,7800.0
2014-02-21 10:30:00,19.61,19.73,19.61,19.71,8600.0,17.6518,17.7598,17.6518,17.7418,8600.0
2014-02-21 11:00:00,19.71,19.71,19.57,19.65,77200.0,17.7418,17.7418,17.6158,17.6878,77200.0
2014-02-21 11:30:00,19.68,19.68,19.55,19.58,10600.0,17.7148,17.7148,17.5978,17.6248,10600.0
2014-02-21 12:00:00,19.56,19.59,19.52,19.54,10200.0,17.6068,17.6338,17.5708,17.5888,10200.0
2014-02-21 12:30:00,19.54,19.55,19.53,19.54,11400.0,17.5888,17.5978,17.5798,17.5888,11400.0
2014-02-21 13:00:00,19.55,19.55,19.5,19.53,17000.0,17.5978,17.5978,17.5528,17.5798,17000.0
2014-02-21 13:30:00,19.54,19.54,19.42,19.5,13600.0,17.5888,17.5888,17.4808,17.5528,13600.0
2014-02-21 14:00:00,19.5,19.55,19.5,19.55,12600.0,17.5528,17.5978,17.5528,17.5978,12600.0
2014-02-21 14:30:00,19.53,19.53,19.41,19.49,9800.0,17.5798,17.5798,17.4718,17.5438,9800.0
2014-02-21 15:00:00,19.49,19.5,19.46,19.49,29000.0,17.5438,17.5528,17.5168,17.5438,29000.0
2014-02-21 15:30:00,19.49,19.49,19.36,19.42,63600.0,17.5438,17.5438,17.4268,17.4808,63600.0
2014-02-24 09:30:00,19.41,19.47,19.3,19.4,19800.0,17.4718,17.5258,17.3728,17.4628,19800.0
2014-02-24 10:00:00,19.42,19.43,19.35,19.43,12400.0,17.4808,17.4898,17.4178,17.4898,12400.0
2014-02-24 10:30:00,19.44,19.55,19.43,19.48,17000.0,17.4988,17.5978,17.4898,17.5348,17000.0
2014-02-24 11:00:00,19.48,19.49,19.45,19.47,13600.0,17.5348,17.5438,17.5078,17.5258,13600.0
2014-02-24 11:30:00,19.47,19.58,19.47,19.58,22800.0,17.5258,17.6248,17.5258,17.6248,22800.0
2014-02-24 12:00:00,19.62,19.72,19.6,19.72,15800.0,17.6608,17.7508,17.6428,17.7508,15800.0
2014-02-24 12:30:00,19.71,19.81,19.7,19.78,13000.0,17.7418,17.8319,17.7328,17.8049,13000.0
2014-02-24 13:00:00,19.78,19.8,19.7,19.75,14600.0,17.8049,17.8229,17.7328,17.7779,14600.0
2014-02-24 13:30:00,19.75,19.75,19.68,19.75,10400.0,17.7779,17.7779,17.7148,17.7779,10400.0
2014-02-24 14:00:00,19.75,19.75,19.62,19.65,33600.0,17.7779,17.7779,17.6608,17.6878,33600.0
2014-02-24 14:30:00,19.66,19.68,19.63,19.63,14400.0,17.6968,17.7148,17.6698,17.6698,14400.0
2014-02-24 15:00:00,19.63,19.63,19.56,19.57,17400.0,17.6698,17.6698,17.6068,17.6158,17400.0
2014-02-24 15:30:00,19.57,19.58,19.46,19.47,31400.0,17.6158,17.6248,17.5168,17.5258,31400.0
2014-02-25 09:30:00,19.42,19.42,19.2,19.29,44000.0,17.4808,17.4808,17.2828,17.3638,44000.0
2014-02-25 10:00:00,19.26,19.26,19.15,19.21,32600.0,17.3368,17.3368,17.2378,17.2918,32600.0
2014-02-25 10:30:00,19.2,19.2,19.14,19.14,31000.0,17.2828,17.2828,17.2288,17.2288,31000.0
2014-02-25 11:00:00,19.14,19.18,19.14,19.18,24800.0,17.2288,17.2648,17.2288,17.2648,24800.0
2014-02-25 11:30:00,19.18,19.22,19.15,19.15,27600.0,17.2648,17.3008,17.2378,17.2378,27600.0
2014-02-25 12:00:00,19.18,19.18,19.04,19.04,16400.0,17.2648,17.2648,17.1387,17.1387,16400.0
2014-02-25 12:30:00,19.08,19.09,19.03,19.05,18400.0,17.1748,17.1838,17.1297,17.1478,18400.0
2014-02-25 13:00:00,19.06,19.07,19.02,19.04,32600.0,17.1568,17.1658,17.1207,17.1387,32600.0
2014-02-25 13:30:00,19.02,19.02,18.82,18.88,60000.0,17.1207,17.1207,16.9407,16.9947,60000.0
2014-02-25 14:00:00,18.88,18.88,18.78,18.82,88400.0,16.9947,16.9947,16.9047,16.9407,88400.0
2014-02-25 14:30:00,18.82,18.9,18.82,18.84,180800.0,16.9407,17.0127,16.9407,16.9587,180800.0
2014-02-25 15:00:00,18.86,18.88,18.64,18.85,77000.0,16.9767,16.9947,16.7787,16.9677,77000.0
2014-02-25 15:30:00,18.84,18.97,18.84,18.93,66800.0,16.9587,17.0757,16.9587,17.0397,66800.0
2014-02-26 09:30:00,18.93,19.08,18.84,19.06,20600.0,17.0397,17.1748,16.9587,17.1568,20600.0
2014-02-26 10:00:00,19.1,19.2,19.02,19.2,42000.0,17.1928,17.2828,17.1207,17.2828,42000.0
2014-02-26 10:30:00,19.2,19.38,19.18,19.33,22200.0,17.2828,17.4448,17.2648,17.3998,22200.0
2014-02-26 11:00:00,19.34,19.4,19.33,19.35,17200.0,17.4088,17.4628,17.3998,17.4178,17200.0
2014-02-26 11:30:00,19.38,19.38,19.25,19.33,34200.0,17.4448,17.4448,17.3278,17.3998,34200.0
2014-02-26 12:00:00,19.34,19.43,19.3,19.43,15200.0,17.4088,17.4898,17.3728,17.4898,15200.0
2014-02-26 12:30:00,19.42,19.53,19.41,19.46,16600.0,17.4808,17.5798,17.4718,17.5168,16600.0
2014-02-26 13:00:00,19.48,19.5,19.42,19.49,11000.0,17.5348,17.5528,17.4808,17.5438,11000.0
2014-02-26 13:30:00,19.53,19.54,19.43,19.43,15800.0,17.5798,17.5888,17.4898,17.4898,15800.0
2014-02-26 14:00:00,19.45,19.46,19.31,19.31,27200.0,17.5078,17.5168,17.3818,17.3818,27200.0
2014-02-26 14:30:00,19.31,19.39,19.31,19.36,13400.0,17.3818,17.4538,17.3818,17.4268,13400.0
2014-02-26 15:00:00,19.36,19.44,19.33,19.39,42600.0,17.4268,17.4988,17.3998,17.4538,42600.0
2014-02-26 15:30:00,19.35,19.45,19.29,19.38,31200.0,17.4178,17.5078,17.3638,17.4448,31200.0
2014-02-27 09:30:00,19.3,19.42,19.24,19.33,36800.0,17.3728,17.4808,17.3188,17.3998,36800.0
2014-02-27 10:00:00,19.35,19.35,19.21,19.25,23200.0,17.4178,17.4178,17.2918,17.3278,23200.0
2014-02-27 10:30:00,19.25,19.28,19.22,19.25,24400.0,17.3278,17.3548,17.3008,17.3278,24400.0
2014-02-27 11:00:00,19.3,19.47,19.23,19.47,61000.0,17.3728,17.5258,17.3098,17.5258,61000.0
2014-02-27 11:30:00,19.42,19.45,19.31,19.34,22800.0,17.4808,17.5078,17.3818,17.4088,22800.0
2014-02-27 12:00:00,19.35,19.35,19.25,19.29,14600.0,17.4178,17.4178,17.3278,17.3638,14600.0
2014-02-27 12:30:00,19.29,19.29,19.15,19.18,22800.0,17.3638,17.3638,17.2378,17.2648,22800.0
2014-02-27 13:00:00,19.15,19.32,19.15,19.3,13400.0,17.2378,17.3908,17.2378,17.3728,13400.0
2014-02-27 13:30:00,19.32,19.35,19.27,19.28,14200.0,17.3908,17.4178,17.3458,17.3548,14200.0
2014-02-27 14:00:00,19.28,19.31,19.21,19.25,14600.0,17.3548,17.3818,17.2918,17.3278,14600.0
2014-02-27 14:30:00,19.26,19.27,19.22,19.25,17600.0,17.3368,17.3458,17.3008,17.3278,17600.0
2014-02-27 15:00:00,19.25,19.36,19.23,19.35,19600.0,17.3278,17.4268,17.3098,17.4178,19600.0
2014-02-27 15:30:00,19.35,19.36,19.29,19.36,27400.0,17.4178,17.4268,17.3638,17.4268,27400.0
2014-02-28 09:30:00,19.4,19.58,19.34,19.34,36200.0,17.4628,17.6248,17.4088,17.4088,36200.0
2014-02-28 10:00:00,19.38,19.6,19.38,19.53,29400.0,17.4448,17.6428,17.4448,17.5798,29400.0
2014-02-28 10:30:00,19.53,19.53,19.47,19.5,11000.0,17.5798,17.5798,17.5258,17.5528,11000.0
2014-02-28 11:00:00,19.49,19.59,19.45,19.58,37400.0,17.5438,17.6338,17.5078,17.6248,37400.0
2014-02-28 11:30:00,19.59,19.75,19.58,19.7,17000.0,17.6338,17.7779,17.6248,17.7328,17000.0
2014-02-28 12:00:00,19.68,19.74,19.68,19.71,5200.0,17.7148,17.7689,17.7148,17.7418,5200.0
2014-02-28 12:30:00,19.68,19.72,19.67,19.67,10000.0,17.7148,17.7508,17.7058,17.7058,10000.0
2014-02-28 13:00:00,19.66,19.7,19.66,19.69,11000.0,17.6968,17.7328,17.6968,17.7238,11000.0
2014-02-28 13:30:00,19.68,19.69,19.49,19.5,9800.0,17.7148,17.7238,17.5438,17.5528,9800.0
2014-02-28 14:00:00,19.51,19.51,19.47,19.5,8800.0,17.5618,17.5618,17.5258,17.5528,8800.0
2014-02-28 14:30:00,19.49,19.5,19.33,19.33,37600.0,17.5438,17.5528,17.3998,17.3998,37600.0
2014-02-28 15:00:00,19.35,19.43,19.21,19.39,25600.0,17.4178,17.4898,17.2918,17.4538,25600.0
2014-02-28 15:30:00,19.41,19.47,19.33,19.34,72400.0,17.4718,17.5258,17.3998,17.4088,72400.0
2014-03-03 09:30:00,19.18,19.26,18.99,19.14,15600.0,17.2648,17.3368,17.0937,17.2288,15600.0
2014-03-03 10:00:00,19.15,19.18,19.0,19.07,22000.0,17.2378,17.2648,17.1027,17.1658,22000.0
2014-03-03 10:30:00,19.1,19.17,19.06,19.15,20600.0,17.1928,17.2558,17.1568,17.2378,20600.0
2014-03-03 11:00:00,19.15,19.2,19.07,19.18,20800.0,17.2378,17.2828,17.1658,17.2648,20800.0
2014-03-03 11:30:00,19.14,19.14,19.03,19.03,8800.0,17.2288,17.2288,17.1297,17.1297,8800.0
2014-03-03 12:00:00,19.02,19.08,18.98,19.08,11000.0,17.1207,17.1748,17.0847,17.1748,11000.0
2014-03-03 12:30:00,19.08,19.2,19.08,19.2,14800.0,17.1748,17.2828,17.1748,17.2828,14800.0
2014-03-03 13:00:00,19.18,19.2,19.16,19.19,13200.0,17.2648,17.2828,17.2468,17.2738,13200.0
2014-03-03 13:30:00,19.17,19.23,19.15,19.23,22800.0,17.2558,17.3098,17.2378,17.3098,22800.0
2014-03-03 14:00:00,19.24,19.24,19.17,19.21,15600.0,17.3188,17.3188,17.2558,17.2918,15600.0
2014-03-03 14:30:00,19.17,19.32,19.15,19.25,22000.0,17.2558,17.3908,17.2378,17.3278,22000.0
2014-03-03 15:00:00,19.24,19.25,19.18,19.22,11200.0,17.3188,17.3278,17.2648,17.3008,11200.0
2014-03-03 15:30:00,19.2,19.25,19.17,19.24,79400.0,17.2828,17.3278,17.2558,17.3188,79400.0
2014-03-04 09:30:00,19.53,20.0,19.39,20.0,48600.0,17.5798,18.0029,17.4538,18.0029,48600.0
2014-03-04 10:00:00,20.0,20.31,19.87,20.29,207400.0,18.0029,18.2819,17.8859,18.2639,207400.0
2014-03-04 10:30:00,20.31,20.31,20.12,20.12,84400.0,18.2819,18.2819,18.1109,18.1109,84400.0
2014-03-04 11:00:00,20.11,20.14,20.0,20.06,36200.0,18.1019,18.1289,18.0029,18.0569,36200.0
2014-03-04 11:30:00,20.03,20.22,20.03,20.22,14400.0,18.0299,18.2009,18.0299,18.2009,14400.0
2014-03-04 12:00:00,20.22,20.25,20.18,20.25,23200.0,18.2009,18.2279,18.1649,18.2279,23200.0
2014-03-04 12:30:00,20.22,20.25,20.21,20.25,12800.0,18.2009,18.2279,18.1919,18.2279,12800.0
2014-03-04 13:00:00,20.25,20.25,20.22,20.24,15000.0,18.2279,18.2279,18.2009,18.2189,15000.0
2014-03-04 13:30:00,20.24,20.26,20.22,20.26,52600.0,18.2189,18.2369,18.2009,18.2369,52600.0
2014-03-04 14:00:00,20.24,20.26,20.2,20.25,38200.0,18.2189,18.2369,18.1829,18.2279,38200.0
2014-03-04 14:30:00,20.22,20.24,20.16,20.24,12400.0,18.2009,18.2189,18.1469,18.2189,12400.0
2014-03-04 15:00:00,20.24,20.25,20.2,20.21,44600.0,18.2189,18.2279,18.1829,18.1919,44600.0
2014-03-04 15:30:00,20.22,20.31,20.17,20.2,55200.0,18.2009,18.2819,18.1559,18.1829,55200.0
2014-03-05 09:30:00,20.15,20.29,20.15,20.24,69000.0,18.1379,18.2639,18.1379,18.2189,69000.0
2014-03-05 10:00:00,20.24,20.32,20.19,20.27,34000.0,18.2189,18.2909,18.1739,18.2459,34000.0
2014-03-05 10:30:00,20.25,20.25,20.2,20.2,15000.0,18.2279,18.2279,18.1829,18.1829,15000.0
2014-03-05 11:00:00,20.18,20.3,20.18,20.27,129400.0,18.1649,18.2729,18.1649,18.2459,129400.0
2014-03-05 11:30:00,20.27,20.31,20.25,20.29,78600.0,18.2459,18.2819,18.2279,18.2639,78600.0
2014-03-05 12:00:00,20.3,20.32,20.25,20.27,4200.0,18.2729,18.2909,18.2279,18.2459,4200.0
2014-03-05 12:30:00,20.25,20.4,20.25,20.4,75000.0,18.2279,18.3629,18.2279,18.3629,75000.0
2014-03-05 13:00:00,20.4,20.43,20.29,20.29,6600.0,18.3629,18.39,18.2639,18.2639,6600.0
2014-03-05 13:30:00,20.29,20.29,20.26,20.28,7400.0,18.2639,18.2639,18.2369,18.2549,7400.0
2014-03-05 14:00:00,20.28,20.32,20.28,20.29,16200.0,18.2549,18.2909,18.2549,18.2639,16200.0
2014-03-05 14:30:00,20.28,20.29,20.25,20.28,6800.0,18.2549,18.2639,18.2279,18.2549,6800.0
2014-03-05 15:00:00,20.29,20.32,20.27,20.32,19200.0,18.2639,18.2909,18.2459,18.2909,19200.0
2014-03-05 15:30:00,20.31,20.36,20.3,20.36,59200.0,18.2819,18.3269,18.2729,18.3269,59200.0
2014-03-06 09:30:00,20.36,20.48,20.25,20.48,36000.0,18.3269,18.435,18.2279,18.435,36000.0
2014-03-06 10:00:00,20.48,20.52,20.43,20.45,57000.0,18.435,18.471,18.39,18.408,57000.0
2014-03-06 10:30:00,20.47,20.51,20.46,20.5,7400.0,18.426,18.462,18.417,18.453,7400.0
2014-03-06 11:00:00,20.47,20.53,20.47,20.52,41800.0,18.426,18.48,18.426,18.471,41800.0
2014-03-06 11:30:00,20.52,20.53,20.47,20.48,75800.0,18.471,18.48,18.426,18.435,75800.0
2014-03-06 12:00:00,20.5,20.51,20.47,20.48,57600.0,18.453,18.462,18.426,18.435,57600.0
2014-03-06 12:30:00,20.47,20.48,20.43,20.48,3200.0,18.426,18.435,18.39,18.435,3200.0
2014-03-06 13:00:00,20.49,20.5,20.47,20.5,9800.0,18.444,18.453,18.426,18.453,9800.0
2014-03-06 13:30:00,20.48,20.48,20.43,20.46,8600.0,18.435,18.435,18.39,18.417,8600.0
2014-03-06 14:00:00,20.43,20.52,20.41,20.48,15600.0,18.39,18.471,18.3719,18.435,15600.0
2014-03-06 14:30:00,20.5,20.52,20.48,20.52,11400.0,18.453,18.471,18.435,18.471,11400.0
2014-03-06 15:00:00,20.53,20.53,20.48,20.51,25200.0,18.48,18.48,18.435,18.462,25200.0
2014-03-06 15:30:00,20.51,20.53,20.48,20.5,32400.0,18.462,18.48,18.435,18.453,32400.0
2014-03-07 09:30:00,20.63,20.63,20.46,20.5,56200.0,18.57,18.57,18.417,18.453,56200.0
2014-03-07 10:00:00,20.44,20.5,20.42,20.45,13600.0,18.399,18.453,18.3809,18.408,13600.0
2014-03-07 10:30:00,20.45,20.54,20.45,20.47,56600.0,18.408,18.489,18.408,18.426,56600.0
2014-03-07 11:00:00,20.43,20.45,20.25,20.36,62000.0,18.39,18.408,18.2279,18.3269,62000.0
2014-03-07 11:30:00,20.4,20.41,20.35,20.41,8600.0,18.3629,18.3719,18.3179,18.3719,8600.0
2014-03-07 12:00:00,20.38,20.38,20.35,20.36,5400.0,18.3449,18.3449,18.3179,18.3269,5400.0
2014-03-07 12:30:00,20.36,20.38,20.35,20.35,28400.0,18.3269,18.3449,18.3179,18.3179,28400.0
2014-03-07 13:00:00,20.35,20.38,20.32,20.35,17800.0,18.3179,18.3449,18.2909,18.3179,17800.0
2014-03-07 13:30:00,20.36,20.39,20.35,20.39,8200.0,18.3269,18.3539,18.3179,18.3539,8200.0
2014-03-07 14:00:00,20.39,20.4,20.35,20.35,14800.0,18.3539,18.3629,18.3179,18.3179,14800.0
2014-03-07 14:30:00,20.33,20.36,20.33,20.36,2400.0,18.2999,18.3269,18.2999,18.3269,2400.0
2014-03-07 15:00:00,20.36,20.37,20.33,20.35,18400.0,18.3269,18.3359,18.2999,18.3179,18400.0
2014-03-07 15:30:00,20.36,20.41,20.34,20.38,50800.0,18.3269,18.3719,18.3089,18.3449,50800.0
2014-03-10 09:30:00,20.28,20.3,20.28,20.28,6000.0,18.2549,18.2729,18.2549,18.2549,6000.0
2014-03-10 10:00:00,20.28,20.33,20.25,20.28,13200.0,18.2549,18.2999,18.2279,18.2549,13200.0
2014-03-10 10:30:00,20.27,20.28,20.21,20.28,25400.0,18.2459,18.2549,18.1919,18.2549,25400.0
2014-03-10 11:00:00,20.28,20.4,20.25,20.38,11800.0,18.2549,18.3629,18.2279,18.3449,11800.0
2014-03-10 11:30:00,20.38,20.43,20.28,20.38,41600.0,18.3449,18.39,18.2549,18.3449,41600.0
2014-03-10 12:00:00,20.41,20.41,20.28,20.31,98200.0,18.3719,18.3719,18.2549,18.2819,98200.0
2014-03-10 12:30:00,20.31,20.36,20.31,20.36,10800.0,18.2819,18.3269,18.2819,18.3269,10800.0
2014-03-10 13:00:00,20.35,20.39,20.33,20.39,8800.0,18.3179,18.3539,18.2999,18.3539,8800.0
2014-03-10 13:30:00,20.38,20.38,20.32,20.33,12400.0,18.3449,18.3449,18.2909,18.2999,12400.0
2014-03-10 14:00:00,20.33,20.34,20.31,20.33,3400.0,18.2999,18.3089,18.2819,18.2999,3400.0
2014-03-10 14:30:00,20.35,20.36,20.34,20.36,2600.0,18.3179,18.3269,18.3089,18.3269,2600.0
2014-03-10 15:00:00,20.33,20.34,20.31,20.34,8600.0,18.2999,18.3089,18.2819,18.3089,8600.0
2014-03-10 15:30:00,20.34,20.41,20.32,20.37,29400.0,18.3089,18.3719,18.2909,18.3359,29400.0
2014-03-11 09:30:00,20.39,20.39,20.25,20.31,21000.0,18.3539,18.3539,18.2279,18.2819,21000.0
2014-03-11 10:00:00,20.3,20.36,20.28,20.36,12600.0,18.2729,18.3269,18.2549,18.3269,12600.0
2014-03-11 10:30:00,20.4,20.5,20.38,20.43,43400.0,18.3629,18.453,18.3449,18.39,43400.0
2014-03-11 11:00:00,20.45,20.45,20.33,20.33,12600.0,18.408,18.408,18.2999,18.2999,12600.0
2014-03-11 11:30:00,20.33,20.35,20.29,20.32,72800.0,18.2999,18.3179,18.2639,18.2909,72800.0
2014-03-11 12:00:00,20.31,20.35,20.2,20.21,26200.0,18.2819,18.3179,18.1829,18.1919,26200.0
2014-03-11 12:30:00,20.24,20.27,20.21,20.27,4400.0,18.2189,18.2459,18.1919,18.2459,4400.0
2014-03-11 13:00:00,20.25,20.28,20.2,20.24,18400.0,18.2279,18.2549,18.1829,18.2189,18400.0
2014-03-11 13:30:00,20.22,20.31,20.22,20.31,15400.0,18.2009,18.2819,18.2009,18.2819,15400.0
2014-03-11 14:00:00,20.32,20.32,20.22,20.24,10000.0,18.2909,18.2909,18.2009,18.2189,10000.0
2014-03-11 14:30:00,20.24,20.24,20.13,20.19,11400.0,18.2189,18.2189,18.1199,18.1739,11400.0
2014-03-11 15:00:00,20.17,20.27,20.1,20.24,29400.0,18.1559,18.2459,18.0929,18.2189,29400.0
2014-03-11 15:30:00,20.23,20.29,20.18,20.28,50400.0,18.2099,18.2639,18.1649,18.2549,50400.0
2014-03-12 09:30:00,20.18,20.21,19.98,20.03,11000.0,18.1649,18.1919,17.9849,18.0299,11000.0
2014-03-12 10:00:00,20.05,20.18,20.05,20.18,13200.0,18.0479,18.1649,18.0479,18.1649,13200.0
2014-03-12 10:30:00,20.16,20.18,20.06,20.15,14400.0,18.1469,18.1649,18.0569,18.1379,14400.0
2014-03-12 11:00:00,20.17,20.3,20.16,20.25,19000.0,18.1559,18.2729,18.1469,18.2279,19000.0
2014-03-12 11:30:00,20.25,20.25,20.16,20.2,9800.0,18.2279,18.2279,18.1469,18.1829,9800.0
2014-03-12 12:00:00,20.17,20.24,20.17,20.19,34200.0,18.1559,18.2189,18.1559,18.1739,34200.0
2014-03-12 12:30:00,20.19,20.25,20.17,20.25,6400.0,18.1739,18.2279,18.1559,18.2279,6400.0
2014-03-12 13:00:00,20.24,20.25,20.17,20.19,18800.0,18.2189,18.2279,18.1559,18.1739,18800.0
2014-03-12 13:30:00,20.21,20.33,20.2,20.32,86200.0,18.1919,18.2999,18.1829,18.2909,86200.0
2014-03-12 14:00:00,20.32,20.38,20.24,20.38,8200.0,18.2909,18.3449,18.2189,18.3449,8200.0
2014-03-12 14:30:00,20.38,20.39,20.3,20.36,11400.0,18.3449,18.3539,18.2729,18.3269,11400.0
2014-03-12 15:00:00,20.36,20.43,20.36,20.41,21200.0,18.3269,18.39,18.3269,18.3719,21200.0
2014-03-12 15:30:00,20.41,20.51,20.38,20.49,55800.0,18.3719,18.462,18.3449,18.444,55800.0
2014-03-13 09:30:00,20.5,20.64,20.5,20.61,25600.0,18.453,18.579,18.453,18.552,25600.0
2014-03-13 10:00:00,20.55,20.58,20.5,20.5,33000.0,18.498,18.525,18.453,18.453,33000.0
2014-03-13 10:30:00,20.51,20.54,20.43,20.46,23200.0,18.462,18.489,18.39,18.417,23200.0
2014-03-13 11:00:00,20.47,20.59,20.46,20.52,13400.0,18.426,18.534,18.417,18.471,13400.0
2014-03-13 11:30:00,20.5,20.58,20.44,20.54,40200.0,18.453,18.525,18.399,18.489,40200.0
2014-03-13 12:00:00,20.55,20.55,20.41,20.47,67200.0,18.498,18.498,18.3719,18.426,67200.0
2014-03-13 12:30:00,20.48,20.53,20.27,20.27,158800.0,18.435,18.48,18.2459,18.2459,158800.0
2014-03-13 13:00:00,20.25,20.38,20.18,20.29,40200.0,18.2279,18.3449,18.1649,18.2639,40200.0
2014-03-13 13:30:00,20.31,20.4,20.25,20.35,23400.0,18.2819,18.3629,18.2279,18.3179,23400.0
2014-03-13 14:00:00,20.31,20.34,20.22,20.34,16200.0,18.2819,18.3089,18.2009,18.3089,16200.0
2014-03-13 14:30:00,20.32,20.36,20.25,20.28,20000.0,18.2909,18.3269,18.2279,18.2549,20000.0
2014-03-13 15:00:00,20.27,20.41,20.24,20.41,105400.0,18.2459,18.3719,18.2189,18.3719,105400.0
2014-03-13 15:30:00,20.41,20.53,20.34,20.46,95400.0,18.3719,18.48,18.3089,18.417,95400.0
2014-03-14 09:30:00,20.33,20.43,20.11,20.39,11600.0,18.2999,18.39,18.1019,18.3539,11600.0
2014-03-14 10:00:00,20.38,20.55,20.34,20.43,12400.0,18.3449,18.498,18.3089,18.39,12400.0
2014-03-14 10:30:00,20.44,20.52,20.33,20.33,19800.0,18.399,18.471,18.2999,18.2999,19800.0
2014-03-14 11:00:00,20.36,20.37,20.24,20.29,7000.0,18.3269,18.3359,18.2189,18.2639,7000.0
2014-03-14 11:30:00,20.29,20.46,20.25,20.46,8800.0,18.2639,18.417,18.2279,18.417,8800.0
2014-03-14 12:00:00,20.49,20.53,20.39,20.41,27400.0,18.444,18.48,18.3539,18.3719,27400.0
2014-03-14 12:30:00,20.45,20.45,20.39,20.41,4400.0,18.408,18.408,18.3539,18.3719,4400.0
2014-03-14 13:00:00,20.4,20.46,20.33,20.38,14600.0,18.3629,18.417,18.2999,18.3449,14600.0
2014-03-14 13:30:00,20.39,20.47,20.39,20.43,12400.0,18.3539,18.426,18.3539,18.39,12400.0
2014-03-14 14:00:00,20.47,20.48,20.43,20.48,14000.0,18.426,18.435,18.39,18.435,14000.0
2014-03-14 14:30:00,20.47,20.47,20.35,20.37,11600.0,18.426,18.426,18.3179,18.3359,11600.0
2014-03-14 15:00:00,20.34,20.37,20.31,20.36,11600.0,18.3089,18.3359,18.2819,18.3269,11600.0
2014-03-14 15:30:00,20.36,20.4,20.33,20.37,38200.0,18.3269,18.3629,18.2999,18.3359,38200.0
2014-03-17 09:30:00,20.5,20.84,20.27,20.75,16200.0,18.453,18.759,18.2459,18.678,16200.0
2014-03-17 10:00:00,20.75,20.77,20.6,20.66,10600.0,18.678,18.696,18.543,18.597,10600.0
2014-03-17 10:30:00,20.62,20.67,20.55,20.6,16200.0,18.561,18.606,18.498,18.543,16200.0
2014-03-17 11:00:00,20.61,20.63,20.56,20.57,11800.0,18.552,18.57,18.507,18.516,11800.0
2014-03-17 11:30:00,20.56,20.58,20.51,20.58,12000.0,18.507,18.525,18.462,18.525,12000.0
2014-03-17 12:00:00,20.6,20.67,20.58,20.64,9200.0,18.543,18.606,18.525,18.579,9200.0
2014-03-17 12:30:00,20.65,20.71,20.62,20.67,10000.0,18.588,18.642,18.561,18.606,10000.0
2014-03-17 13:00:00,20.63,20.7,20.56,20.57,13000.0,18.57,18.633,18.507,18.516,13000.0
2014-03-17 13:30:00,20.57,20.63,20.57,20.58,8400.0,18.516,18.57,18.516,18.525,8400.0
2014-03-17 14:00:00,20.57,20.57,20.48,20.55,10800.0,18.516,18.516,18.435,18.498,10800.0
2014-03-17 14:30:00,20.55,20.63,20.52,20.6,10600.0,18.498,18.57,18.471,18.543,10600.0
2014-03-17 15:00:00,20.6,20.61,20.56,20.59,19400.0,18.543,18.552,18.507,18.534,19400.0
2014-03-17 15:30:00,20.6,20.64,20.57,20.6,40600.0,18.543,18.579,18.516,18.543,40600.0
2014-03-18 09:30:00,20.56,20.91,20.56,20.91,12800.0,18.507,18.822,18.507,18.822,12800.0
2014-03-18 10:00:00,20.89,21.05,20.84,21.02,42600.0,18.804,18.948,18.759,18.921,42600.0
2014-03-18 10:30:00,21.01,21.08,20.95,21.01,16400.0,18.912,18.975,18.858,18.912,16400.0
2014-03-18 11:00:00,21.04,21.14,21.0,21.11,13200.0,18.939,19.0291,18.903,19.002,13200.0
2014-03-18 11:30:00,21.09,21.12,20.99,21.03,40200.0,18.984,19.0111,18.894,18.93,40200.0
2014-03-18 12:00:00,21.02,21.18,21.02,21.18,11400.0,18.921,19.0651,18.921,19.0651,11400.0
2014-03-18 12:30:00,21.2,21.21,21.07,21.11,19000.0,19.0831,19.0921,18.966,19.002,19000.0
2014-03-18 13:00:00,21.1,21.21,21.08,21.21,13800.0,18.993,19.0921,18.975,19.0921,13800.0
2014-03-18 13:30:00,21.19,21.25,21.18,21.22,16200.0,19.0741,19.1281,19.0651,19.1011,16200.0
2014-03-18 14:00:00,21.24,21.25,21.16,21.18,9400.0,19.1191,19.1281,19.0471,19.0651,9400.0
2014-03-18 14:30:00,21.2,21.24,21.17,21.23,18000.0,19.0831,19.1191,19.0561,19.1101,18000.0
2014-03-18 15:00:00,21.23,21.23,21.1,21.16,22000.0,19.1101,19.1101,18.993,19.0471,22000.0
2014-03-18 15:30:00,21.16,21.17,21.05,21.15,54600.0,19.0471,19.0561,18.948,19.0381,54600.0
2014-03-19 09:30:00,21.15,21.15,20.82,20.82,20200.0,19.0381,19.0381,18.741,18.741,20200.0
2014-03-19 10:00:00,20.85,20.9,20.76,20.76,22200.0,18.768,18.813,18.687,18.687,22200.0
2014-03-19 10:30:00,20.76,20.76,20.63,20.63,16400.0,18.687,18.687,18.57,18.57,16400.0
2014-03-19 11:00:00,20.66,20.71,20.62,20.68,5200.0,18.597,18.642,18.561,18.615,5200.0
2014-03-19 11:30:00,20.67,20.67,20.61,20.62,6600.0,18.606,18.606,18.552,18.561,6600.0
2014-03-19 12:00:00,20.6,20.65,20.6,20.64,12400.0,18.543,18.588,18.543,18.579,12400.0
2014-03-19 12:30:00,20.61,20.64,20.59,20.63,10600.0,18.552,18.579,18.534,18.57,10600.0
2014-03-19 13:00:00,20.64,20.67,20.61,20.61,14000.0,18.579,18.606,18.552,18.552,14000.0
2014-03-19 13:30:00,20.61,20.65,20.6,20.63,15200.0,18.552,18.588,18.543,18.57,15200.0
2014-03-19 14:00:00,20.63,20.7,20.6,20.7,29200.0,18.57,18.633,18.543,18.633,29200.0
2014-03-19 14:30:00,20.73,20.74,20.61,20.63,5400.0,18.66,18.669,18.552,18.57,5400.0
2014-03-19 15:00:00,20.62,20.66,20.54,20.54,58200.0,18.561,18.597,18.489,18.489,58200.0
2014-03-19 15:30:00,20.53,20.75,20.53,20.72,67200.0,18.48,18.678,18.48,18.651,67200.0
2014-03-20 09:30:00,20.63,20.69,20.46,20.54,10800.0,18.57,18.624,18.417,18.489,10800.0
2014-03-20 10:00:00,20.61,20.95,20.6,20.85,9400.0,18.552,18.858,18.543,18.768,9400.0
2014-03-20 10:30:00,20.89,20.89,20.75,20.79,4000.0,18.804,18.804,18.678,18.714,4000.0
2014-03-20 11:00:00,20.76,20.84,20.73,20.73,3200.0,18.687,18.759,18.66,18.66,3200.0
2014-03-20 11:30:00,20.74,20.78,20.68,20.68,8400.0,18.669,18.705,18.615,18.615,8400.0
2014-03-20 12:00:00,20.7,20.78,20.7,20.76,20800.0,18.633,18.705,18.633,18.687,20800.0
2014-03-20 12:30:00,20.75,20.87,20.72,20.85,11200.0,18.678,18.786,18.651,18.768,11200.0
2014-03-20 13:00:00,20.85,20.89,20.85,20.87,17400.0,18.768,18.804,18.768,18.786,17400.0
2014-03-20 13:30:00,20.86,20.95,20.86,20.92,7600.0,18.777,18.858,18.777,18.831,7600.0
2014-03-20 14:00:00,20.91,20.93,20.86,20.9,5600.0,18.822,18.84,18.777,18.813,5600.0
2014-03-20 14:30:00,20.92,20.92,20.81,20.82,7600.0,18.831,18.831,18.732,18.741,7600.0
2014-03-20 15:00:00,20.83,20.83,20.73,20.75,12200.0,18.75,18.75,18.66,18.678,12200.0
2014-03-20 15:30:00,20.75,20.85,20.75,20.85,28800.0,18.678,18.768,18.678,18.768,28800.0
2014-03-21 09:30:00,20.9,20.9,20.75,20.8,97000.0,18.813,18.813,18.678,18.723,97000.0
2014-03-21 10:00:00,20.77,20.86,20.75,20.85,17400.0,18.696,18.777,18.678,18.768,17400.0
2014-03-21 10:30:00,20.86,21.05,20.86,21.02,13000.0,18.777,18.948,18.777,18.921,13000.0
2014-03-21 11:00:00,21.02,21.18,21.0,21.18,17400.0,18.921,19.0651,18.903,19.0651,17400.0
2014-03-21 11:30:00,21.16,21.18,21.09,21.13,19600.0,19.0471,19.0651,18.984,19.0201,19600.0
2014-03-21 12:00:00,21.15,21.15,21.1,21.12,10600.0,19.0381,19.0381,18.993,19.0111,10600.0
2014-03-21 12:30:00,21.12,21.14,21.1,21.11,9200.0,19.0111,19.0291,18.993,19.002,9200.0
2014-03-21 13:00:00,21.13,21.13,21.03,21.03,30200.0,19.0201,19.0201,18.93,18.93,30200.0
2014-03-21 13:30:00,21.04,21.06,21.03,21.04,16200.0,18.939,18.957,18.93,18.939,16200.0
2014-03-21 14:00:00,21.03,21.07,21.0,21.0,23200.0,18.93,18.966,18.903,18.903,23200.0
2014-03-21 14:30:00,21.0,21.04,20.95,21.03,25000.0,18.903,18.939,18.858,18.93,25000.0
2014-03-21 15:00:00,21.03,21.03,20.99,21.03,38800.0,18.93,18.93,18.894,18.93,38800.0
2014-03-21 15:30:00,21.0,21.03,20.93,20.98,102800.0,18.903,18.93,18.84,18.885,102800.0
2014-03-24 09:30:00,21.01,21.12,20.88,21.02,17400.0,18.912,19.0111,18.795,18.921,17400.0
2014-03-24 10:00:00,21.0,21.0,20.78,20.78,24600.0,18.903,18.903,18.705,18.705,24600.0
2014-03-24 10:30:00,20.76,20.85,20.67,20.82,50400.0,18.687,18.768,18.606,18.741,50400.0
2014-03-24 11:00:00,20.8,20.8,20.67,20.8,20400.0,18.723,18.723,18.606,18.723,20400.0
2014-03-24 11:30:00,20.8,20.8,20.67,20.79,14800.0,18.723,18.723,18.606,18.714,14800.0
2014-03-24 12:00:00,20.75,20.8,20.75,20.76,19200.0,18.678,18.723,18.678,18.687,19200.0
2014-03-24 12:30:00,20.74,20.76,20.72,20.75,5600.0,18.669,18.687,18.651,18.678,5600.0
2014-03-24 13:00:00,20.78,20.91,20.74,20.91,27000.0,18.705,18.822,18.669,18.822,27000.0
2014-03-24 13:30:00,20.91,21.0,20.91,20.96,21000.0,18.822,18.903,18.822,18.867,21000.0
2014-03-24 14:00:00,20.98,21.0,20.86,20.97,10200.0,18.885,18.903,18.777,18.876,10200.0
2014-03-24 14:30:00,21.0,21.03,20.9,20.9,12800.0,18.903,18.93,18.813,18.813,12800.0
2014-03-24 15:00:00,20.88,20.91,20.7,20.84,39000.0,18.795,18.822,18.633,18.759,39000.0
2014-03-24 15:30:00,20.85,20.89,20.72,20.78,106800.0,18.768,18.804,18.651,18.705,106800.0
2014-03-25 09:30:00,20.91,21.1,20.88,21.02,7400.0,18.822,18.993,18.795,18.921,7400.0
2014-03-25 10:00:00,21.15,21.22,21.02,21.18,15800.0,19.0381,19.1011,18.921,19.0651,15800.0
2014-03-25 10:30:00,21.23,21.25,21.0,21.01,29600.0,19.1101,19.1281,18.903,18.912,29600.0
2014-03-25 11:00:00,21.0,21.1,21.0,21.0,15200.0,18.903,18.993,18.903,18.903,15200.0
2014-03-25 11:30:00,21.03,21.03,20.77,20.84,20000.0,18.93,18.93,18.696,18.759,20000.0
2014-03-25 12:00:00,20.84,20.84,20.72,20.74,3200.0,18.759,18.759,18.651,18.669,3200.0
2014-03-25 12:30:00,20.75,20.94,20.74,20.91,7400.0,18.678,18.849,18.669,18.822,7400.0
2014-03-25 13:00:00,20.89,21.06,20.81,21.0,22600.0,18.804,18.957,18.732,18.903,22600.0
2014-03-25 13:30:00,21.0,21.05,20.93,20.97,21200.0,18.903,18.948,18.84,18.876,21200.0
2014-03-25 14:00:00,20.98,21.1,20.97,21.04,12600.0,18.885,18.993,18.876,18.939,12600.0
2014-03-25 14:30:00,20.99,21.03,20.96,21.01,20200.0,18.894,18.93,18.867,18.912,20200.0
2014-03-25 15:00:00,21.0,21.09,20.95,21.0,25000.0,18.903,18.984,18.858,18.903,25000.0
2014-03-25 15:30:00,21.0,21.03,20.96,21.02,56000.0,18.903,18.93,18.867,18.921,56000.0
2014-03-26 09:30:00,21.23,21.23,20.88,20.89,13600.0,19.1101,19.1101,18.795,18.804,13600.0
2014-03-26 10:00:00,20.88,21.12,20.88,20.88,11800.0,18.795,19.0111,18.795,18.795,11800.0
2014-03-26 10:30:00,20.88,20.95,20.88,20.88,21000.0,18.795,18.858,18.795,18.795,21000.0
2014-03-26 11:00:00,20.88,20.92,20.88,20.9,10600.0,18.795,18.831,18.795,18.813,10600.0
2014-03-26 11:30:00,20.91,20.91,20.75,20.77,70200.0,18.822,18.822,18.678,18.696,70200.0
2014-03-26 12:00:00,20.74,20.75,20.64,20.67,10600.0,18.669,18.678,18.579,18.606,10600.0
2014-03-26 12:30:00,20.68,20.72,20.63,20.64,16600.0,18.615,18.651,18.57,18.579,16600.0
2014-03-26 13:00:00,20.67,20.72,20.54,20.54,38800.0,18.606,18.651,18.489,18.489,38800.0
2014-03-26 13:30:00,20.52,20.55,20.28,20.41,85200.0,18.471,18.498,18.2549,18.3719,85200.0
2014-03-26 14:00:00,20.4,20.43,20.3,20.33,19000.0,18.3629,18.39,18.2729,18.2999,19000.0
2014-03-26 14:30:00,20.36,20.45,20.28,20.45,16000.0,18.3269,18.408,18.2549,18.408,16000.0
2014-03-26 15:00:00,20.48,20.5,20.32,20.43,45600.0,18.435,18.453,18.2909,18.39,45600.0
2014-03-26 15:30:00,20.43,20.43,20.02,20.02,131000.0,18.39,18.39,18.0209,18.0209,131000.0
2014-03-27 09:30:00,20.0,20.04,19.59,19.79,15000.0,18.0029,18.0389,17.6338,17.8139,15000.0
2014-03-27 10:00:00,19.79,20.13,19.79,20.05,47600.0,17.8139,18.1199,17.8139,18.0479,47600.0
2014-03-27 10:30:00,19.98,19.98,19.68,19.73,44200.0,17.9849,17.9849,17.7148,17.7598,44200.0
2014-03-27 11:00:00,19.79,19.79,19.51,19.75,24800.0,17.8139,17.8139,17.5618,17.7779,24800.0
2014-03-27 11:30:00,19.72,19.72,19.5,19.57,49600.0,17.7508,17.7508,17.5528,17.6158,49600.0
2014-03-27 12:00:00,19.59,19.75,19.5,19.73,23200.0,17.6338,17.7779,17.5528,17.7598,23200.0
2014-03-27 12:30:00,19.75,19.75,19.56,19.59,9000.0,17.7779,17.7779,17.6068,17.6338,9000.0
2014-03-27 13:00:00,19.6,19.75,19.6,19.67,8600.0,17.6428,17.7779,17.6428,17.7058,8600.0
2014-03-27 13:30:00,19.68,19.72,19.6,19.63,10400.0,17.7148,17.7508,17.6428,17.6698,10400.0
2014-03-27 14:00:00,19.63,19.68,19.55,19.64,10800.0,17.6698,17.7148,17.5978,17.6788,10800.0
2014-03-27 14:30:00,19.61,19.61,19.5,19.53,15000.0,17.6518,17.6518,17.5528,17.5798,15000.0
2014-03-27 15:00:00,19.52,19.65,19.5,19.63,52200.0,17.5708,17.6878,17.5528,17.6698,52200.0
2014-03-27 15:30:00,19.65,19.78,19.49,19.61,129800.0,17.6878,17.8049,17.5438,17.6518,129800.0
2014-03-28 09:30:00,19.57,19.72,19.46,19.72,15800.0,17.6158,17.7508,17.5168,17.7508,15800.0
2014-03-28 10:00:00,19.73,19.82,19.66,19.71,10200.0,17.7598,17.8409,17.6968,17.7418,10200.0
2014-03-28 10:30:00,19.67,19.83,19.67,19.79,6200.0,17.7058,17.8499,17.7058,17.8139,6200.0
2014-03-28 11:00:00,19.79,19.84,19.77,19.77,2400.0,17.8139,17.8589,17.7959,17.7959,2400.0
2014-03-28 11:30:00,19.75,19.77,19.68,19.72,12000.0,17.7779,17.7959,17.7148,17.7508,12000.0
2014-03-28 12:00:00,19.74,19.77,19.62,19.62,15400.0,17.7689,17.7959,17.6608,17.6608,15400.0
2014-03-28 12:30:00,19.61,19.63,19.55,19.56,3600.0,17.6518,17.6698,17.5978,17.6068,3600.0
2014-03-28 13:00:00,19.54,19.58,19.48,19.54,8600.0,17.5888,17.6248,17.5348,17.5888,8600.0
2014-03-28 13:30:00,19.57,19.58,19.49,19.52,9200.0,17.6158,17.6248,17.5438,17.5708,9200.0
2014-03-28 14:00:00,19.52,19.55,19.33,19.39,16600.0,17.5708,17.5978,17.3998,17.4538,16600.0
2014-03-28 14:30:00,19.41,19.5,19.41,19.49,14600.0,17.4718,17.5528,17.4718,17.5438,14600.0
2014-03-28 15:00:00,19.47,19.48,19.35,19.44,19200.0,17.5258,17.5348,17.4178,17.4988,19200.0
2014-03-28 15:30:00,19.44,19.52,19.42,19.46,43000.0,17.4988,17.5708,17.4808,17.5168,43000.0
2014-03-31 09:30:00,19.58,19.72,19.43,19.7,4400.0,17.6248,17.7508,17.4898,17.7328,4400.0
2014-03-31 10:00:00,19.72,19.82,19.66,19.82,5200.0,17.7508,17.8409,17.6968,17.8409,5200.0
2014-03-31 10:30:00,19.84,19.9,19.75,19.75,6200.0,17.8589,17.9129,17.7779,17.7779,6200.0
2014-03-31 11:00:00,19.79,19.86,19.77,19.8,10600.0,17.8139,17.8769,17.7959,17.8229,10600.0
2014-03-31 11:30:00,19.84,19.92,19.75,19.92,8000.0,17.8589,17.9309,17.7779,17.9309,8000.0
2014-03-31 12:00:00,19.87,20.1,19.85,20.04,14800.0,17.8859,18.0929,17.8679,18.0389,14800.0
2014-03-31 12:30:00,20.07,20.12,20.06,20.08,8400.0,18.0659,18.1109,18.0569,18.0749,8400.0
2014-03-31 13:00:00,20.14,20.14,20.02,20.09,8400.0,18.1289,18.1289,18.0209,18.0839,8400.0
2014-03-31 13:30:00,20.11,20.17,20.03,20.03,12200.0,18.1019,18.1559,18.0299,18.0299,12200.0
2014-03-31 14:00:00,20.06,20.12,20.05,20.08,18600.0,18.0569,18.1109,18.0479,18.0749,18600.0
2014-03-31 14:30:00,20.07,20.11,20.07,20.08,18400.0,18.0659,18.1019,18.0659,18.0749,18400.0
2014-03-31 15:00:00,20.11,20.14,20.01,20.11,41200.0,18.1019,18.1289,18.0119,18.1019,41200.0
2014-03-31 15:30:00,20.1,20.11,19.95,19.98,117400.0,18.0929,18.1019,17.9579,17.9849,117400.0
2014-04-01 09:30:00,20.06,20.31,19.99,20.16,13000.0,18.0569,18.2819,17.9939,18.1469,13000.0
2014-04-01 10:00:00,20.17,20.33,20.17,20.33,19400.0,18.1559,18.2999,18.1559,18.2999,19400.0
2014-04-01 10:30:00,20.36,20.4,20.3,20.37,16800.0,18.3269,18.3629,18.2729,18.3359,16800.0
2014-04-01 11:00:00,20.35,20.36,20.31,20.35,18800.0,18.3179,18.3269,18.2819,18.3179,18800.0
2014-04-01 11:30:00,20.33,20.4,20.31,20.38,51800.0,18.2999,18.3629,18.2819,18.3449,51800.0
2014-04-01 12:00:00,20.38,20.46,20.38,20.38,16000.0,18.3449,18.417,18.3449,18.3449,16000.0
2014-04-01 12:30:00,20.39,20.45,20.39,20.42,9400.0,18.3539,18.408,18.3539,18.3809,9400.0
2014-04-01 13:00:00,20.42,20.49,20.41,20.49,19600.0,18.3809,18.444,18.3719,18.444,19600.0
2014-04-01 13:30:00,20.44,20.51,20.42,20.5,35200.0,18.399,18.462,18.3809,18.453,35200.0
2014-04-01 14:00:00,20.5,20.63,20.49,20.63,20400.0,18.453,18.57,18.444,18.57,20400.0
2014-04-01 14:30:00,20.62,20.65,20.57,20.6,21600.0,18.561,18.588,18.516,18.543,21600.0
2014-04-01 15:00:00,20.6,20.62,20.58,20.6,19000.0,18.543,18.561,18.525,18.543,19000.0
2014-04-01 15:30:00,20.61,20.71,20.59,20.68,73800.0,18.552,18.642,18.534,18.615,73800.0
2014-04-02 09:30:00,20.74,20.75,20.58,20.6,9200.0,18.669,18.678,18.525,18.543,9200.0
2014-04-02 10:00:00,20.49,20.68,20.45,20.64,34000.0,18.444,18.615,18.408,18.579,34000.0
2014-04-02 10:30:00,20.66,20.8,20.63,20.8,26200.0,18.597,18.723,18.57,18.723,26200.0
2014-04-02 11:00:00,20.85,20.86,20.72,20.86,64200.0,18.768,18.777,18.651,18.777,64200.0
2014-04-02 11:30:00,20.87,20.87,20.75,20.81,6600.0,18.786,18.786,18.678,18.732,6600.0
2014-04-02 12:00:00,20.81,20.9,20.77,20.89,37400.0,18.732,18.813,18.696,18.804,37400.0
2014-04-02 12:30:00,20.86,20.9,20.83,20.89,27600.0,18.777,18.813,18.75,18.804,27600.0
2014-04-02 13:00:00,20.87,20.95,20.85,20.86,8800.0,18.786,18.858,18.768,18.777,8800.0
2014-04-02 13:30:00,20.87,20.89,20.82,20.86,11200.0,18.786,18.804,18.741,18.777,11200.0
2014-04-02 14:00:00,20.86,20.88,20.84,20.88,5000.0,18.777,18.795,18.759,18.795,5000.0
2014-04-02 14:30:00,20.84,20.89,20.81,20.89,13200.0,18.759,18.804,18.732,18.804,13200.0
2014-04-02 15:00:00,20.88,20.91,20.84,20.91,15600.0,18.795,18.822,18.759,18.822,15600.0
2014-04-02 15:30:00,20.89,20.92,20.84,20.9,55400.0,18.804,18.831,18.759,18.813,55400.0
2014-04-03 09:30:00,20.96,20.96,20.86,20.86,6000.0,18.867,18.867,18.777,18.777,6000.0
2014-04-03 10:00:00,20.91,20.98,20.83,20.84,9400.0,18.822,18.885,18.75,18.759,9400.0
2014-04-03 10:30:00,20.77,20.83,20.69,20.75,7400.0,18.696,18.75,18.624,18.678,7400.0
2014-04-03 11:00:00,20.71,20.82,20.63,20.81,104200.0,18.642,18.741,18.57,18.732,104200.0
2014-04-03 11:30:00,20.8,20.88,20.57,20.58,37600.0,18.723,18.795,18.516,18.525,37600.0
2014-04-03 12:00:00,20.55,20.68,20.55,20.68,5000.0,18.498,18.615,18.498,18.615,5000.0
2014-04-03 12:30:00,20.67,20.67,20.54,20.66,6400.0,18.606,18.606,18.489,18.597,6400.0
2014-04-03 13:00:00,20.62,20.68,20.6,20.63,8600.0,18.561,18.615,18.543,18.57,8600.0
2014-04-03 13:30:00,20.66,20.68,20.59,20.6,4600.0,18.597,18.615,18.534,18.543,4600.0
2014-04-03 14:00:00,20.55,20.58,20.5,20.5,4400.0,18.498,18.525,18.453,18.453,4400.0
2014-04-03 14:30:00,20.5,20.51,20.36,20.43,6000.0,18.453,18.462,18.3269,18.39,6000.0
2014-04-03 15:00:00,20.42,20.49,20.4,20.47,12400.0,18.3809,18.444,18.3629,18.426,12400.0
2014-04-03 15:30:00,20.48,20.54,20.42,20.42,32600.0,18.435,18.489,18.3809,18.3809,32600.0
2014-04-04 09:30:00,20.61,20.8,20.25,20.25,14400.0,18.552,18.723,18.2279,18.2279,14400.0
2014-04-04 10:00:00,20.39,20.55,20.38,20.52,12600.0,18.3539,18.498,18.3449,18.471,12600.0
2014-04-04 10:30:00,20.55,20.55,20.23,20.23,9000.0,18.498,18.498,18.2099,18.2099,9000.0
2014-04-04 11:00:00,20.25,20.31,19.99,20.0,15000.0,18.2279,18.2819,17.9939,18.0029,15000.0
2014-04-04 11:30:00,20.05,20.17,19.73,19.81,28800.0,18.0479,18.1559,17.7598,17.8319,28800.0
2014-04-04 12:00:00,19.81,19.93,19.6,19.83,26200.0,17.8319,17.9399,17.6428,17.8499,26200.0
2014-04-04 12:30:00,19.86,19.86,19.75,19.76,7000.0,17.8769,17.8769,17.7779,17.7869,7000.0
2014-04-04 13:00:00,19.79,19.9,19.7,19.75,10200.0,17.8139,17.9129,17.7328,17.7779,10200.0
2014-04-04 13:30:00,19.77,19.8,19.65,19.67,12400.0,17.7959,17.8229,17.6878,17.7058,12400.0
2014-04-04 14:00:00,19.73,19.78,19.59,19.65,18600.0,17.7598,17.8049,17.6338,17.6878,18600.0
2014-04-04 14:30:00,19.65,19.73,19.52,19.7,21600.0,17.6878,17.7598,17.5708,17.7328,21600.0
2014-04-04 15:00:00,19.7,19.92,19.68,19.92,25000.0,17.7328,17.9309,17.7148,17.9309,25000.0
2014-04-04 15:30:00,19.88,19.92,19.75,19.91,92600.0,17.8949,17.9309,17.7779,17.9219,92600.0
2014-04-07 09:30:00,19.8,19.8,19.38,19.52,19000.0,17.8229,17.8229,17.4448,17.5708,19000.0
2014-04-07 10:00:00,19.52,19.54,19.4,19.5,26800.0,17.5708,17.5888,17.4628,17.5528,26800.0
2014-04-07 10:30:00,19.49,19.49,19.34,19.38,17000.0,17.5438,17.5438,17.4088,17.4448,17000.0
2014-04-07 11:00:00,19.41,19.5,19.41,19.41,10000.0,17.4718,17.5528,17.4718,17.4718,10000.0
2014-04-07 11:30:00,19.42,19.42,19.2,19.31,19600.0,17.4808,17.4808,17.2828,17.3818,19600.0
2014-04-07 12:00:00,19.27,19.36,19.13,19.18,19600.0,17.3458,17.4268,17.2198,17.2648,19600.0
2014-04-07 12:30:00,19.16,19.25,19.01,19.1,46000.0,17.2468,17.3278,17.1117,17.1928,46000.0
2014-04-07 13:00:00,19.1,19.23,19.1,19.14,25200.0,17.1928,17.3098,17.1928,17.2288,25200.0
2014-04-07 13:30:00,19.13,19.14,19.05,19.05,4200.0,17.2198,17.2288,17.1478,17.1478,4200.0
2014-04-07 14:00:00,19.06,19.13,18.94,19.01,8800.0,17.1568,17.2198,17.0487,17.1117,8800.0
2014-04-07 14:30:00,19.0,19.18,19.0,19.16,24000.0,17.1027,17.2648,17.1027,17.2468,24000.0
2014-04-07 15:00:00,19.14,19.43,19.14,19.43,17400.0,17.2288,17.4898,17.2288,17.4898,17400.0
2014-04-07 15:30:00,19.42,19.42,18.93,19.02,112400.0,17.4808,17.4808,17.0397,17.1207,112400.0
2014-04-08 09:30:00,19.1,19.2,19.05,19.06,34600.0,17.1928,17.2828,17.1478,17.1568,34600.0
2014-04-08 10:00:00,19.13,19.16,18.9,18.9,27000.0,17.2198,17.2468,17.0127,17.0127,27000.0
2014-04-08 10:30:00,18.9,19.12,18.9,19.1,18200.0,17.0127,17.2108,17.0127,17.1928,18200.0
2014-04-08 11:00:00,19.11,19.33,19.11,19.18,26400.0,17.2018,17.3998,17.2018,17.2648,26400.0
2014-04-08 11:30:00,19.16,19.2,18.9,18.95,58800.0,17.2468,17.2828,17.0127,17.0577,58800.0
2014-04-08 12:00:00,18.94,19.36,18.86,19.36,57800.0,17.0487,17.4268,16.9767,17.4268,57800.0
2014-04-08 12:30:00,19.31,19.34,19.13,19.21,13000.0,17.3818,17.4088,17.2198,17.2918,13000.0
2014-04-08 13:00:00,19.18,19.35,19.16,19.35,14400.0,17.2648,17.4178,17.2468,17.4178,14400.0
2014-04-08 13:30:00,19.35,19.35,19.23,19.27,6400.0,17.4178,17.4178,17.3098,17.3458,6400.0
2014-04-08 14:00:00,19.22,19.25,19.16,19.21,5400.0,17.3008,17.3278,17.2468,17.2918,5400.0
2014-04-08 14:30:00,19.18,19.2,19.11,19.18,8600.0,17.2648,17.2828,17.2018,17.2648,8600.0
2014-04-08 15:00:00,19.18,19.23,19.17,19.2,9000.0,17.2648,17.3098,17.2558,17.2828,9000.0
2014-04-08 15:30:00,19.22,19.33,19.08,19.13,71600.0,17.3008,17.3998,17.1748,17.2198,71600.0
2014-04-09 09:30:00,19.23,19.38,19.1,19.24,15800.0,17.3098,17.4448,17.1928,17.3188,15800.0
2014-04-09 10:00:00,19.28,19.36,19.05,19.25,19600.0,17.3548,17.4268,17.1478,17.3278,19600.0
2014-04-09 10:30:00,19.28,19.28,19.08,19.1,14800.0,17.3548,17.3548,17.1748,17.1928,14800.0
2014-04-09 11:00:00,19.18,19.22,19.06,19.1,23400.0,17.2648,17.3008,17.1568,17.1928,23400.0
2014-04-09 11:30:00,19.08,19.21,19.05,19.11,12200.0,17.1748,17.2918,17.1478,17.2018,12200.0
2014-04-09 12:00:00,19.11,19.2,19.05,19.2,22200.0,17.2018,17.2828,17.1478,17.2828,22200.0
2014-04-09 12:30:00,19.16,19.18,19.11,19.11,5600.0,17.2468,17.2648,17.2018,17.2018,5600.0
2014-04-09 13:00:00,19.14,19.2,19.11,19.12,9400.0,17.2288,17.2828,17.2018,17.2108,9400.0
2014-04-09 13:30:00,19.11,19.14,19.07,19.07,5200.0,17.2018,17.2288,17.1658,17.1658,5200.0
2014-04-09 14:00:00,19.09,19.17,19.09,19.11,41400.0,17.1838,17.2558,17.1838,17.2018,41400.0
2014-04-09 14:30:00,19.14,19.15,19.05,19.09,41400.0,17.2288,17.2378,17.1478,17.1838,41400.0
2014-04-09 15:00:00,19.1,19.28,19.05,19.15,37200.0,17.1928,17.3548,17.1478,17.2378,37200.0
2014-04-09 15:30:00,19.19,19.24,19.1,19.2,103400.0,17.2738,17.3188,17.1928,17.2828,103400.0
2014-04-10 09:30:00,19.14,19.4,18.99,19.02,24200.0,17.2288,17.4628,17.0937,17.1207,24200.0
2014-04-10 10:00:00,18.96,19.07,18.9,19.05,29200.0,17.0667,17.1658,17.0127,17.1478,29200.0
2014-04-10 10:30:00,19.06,19.09,18.77,18.86,33800.0,17.1568,17.1838,16.8957,16.9767,33800.0
2014-04-10 11:00:00,18.86,18.99,18.75,18.77,43600.0,16.9767,17.0937,16.8777,16.8957,43600.0
2014-04-10 11:30:00,18.75,18.88,18.72,18.79,16400.0,16.8777,16.9947,16.8507,16.9137,16400.0
2014-04-10 12:00:00,18.77,18.82,18.61,18.79,17000.0,16.8957,16.9407,16.7517,16.9137,17000.0
2014-04-10 12:30:00,18.81,18.92,18.81,18.92,20800.0,16.9317,17.0307,16.9317,17.0307,20800.0
2014-04-10 13:00:00,18.88,18.93,18.77,18.81,18600.0,16.9947,17.0397,16.8957,16.9317,18600.0
2014-04-10 13:30:00,18.82,18.92,18.8,18.92,19800.0,16.9407,17.0307,16.9227,17.0307,19800.0
2014-04-10 14:00:00,18.82,18.93,18.75,18.75,12600.0,16.9407,17.0397,16.8777,16.8777,12600.0
2014-04-10 14:30:00,18.76,18.86,18.7,18.77,25000.0,16.8867,16.9767,16.8327,16.8957,25000.0
2014-04-10 15:00:00,18.75,18.77,18.6,18.7,16800.0,16.8777,16.8957,16.7427,16.8327,16800.0
2014-04-10 15:30:00,18.68,18.88,18.65,18.74,77800.0,16.8147,16.9947,16.7877,16.8687,77800.0
2014-04-11 09:30:00,18.53,18.57,18.31,18.43,56400.0,16.6797,16.7157,16.4816,16.5897,56400.0
2014-04-11 10:00:00,18.43,18.5,18.36,18.43,43000.0,16.5897,16.6527,16.5267,16.5897,43000.0
2014-04-11 10:30:00,18.46,18.57,18.46,18.57,11400.0,16.6167,16.7157,16.6167,16.7157,11400.0
2014-04-11 11:00:00,18.56,18.61,18.52,18.58,3800.0,16.7067,16.7517,16.6707,16.7247,3800.0
2014-04-11 11:30:00,18.55,18.55,18.25,18.32,9000.0,16.6977,16.6977,16.4276,16.4906,9000.0
2014-04-11 12:00:00,18.34,18.4,18.21,18.24,11400.0,16.5086,16.5627,16.3916,16.4186,11400.0
2014-04-11 12:30:00,18.27,18.31,18.23,18.27,15400.0,16.4456,16.4816,16.4096,16.4456,15400.0
2014-04-11 13:00:00,18.31,18.32,18.13,18.13,101800.0,16.4816,16.4906,16.3196,16.3196,101800.0
2014-04-11 13:30:00,18.14,18.28,18.08,18.28,7600.0,16.3286,16.4546,16.2746,16.4546,7600.0
2014-04-11 14:00:00,18.28,18.28,17.93,18.01,22800.0,16.4546,16.4546,16.1396,16.2116,22800.0
2014-04-11 14:30:00,18.04,18.04,17.86,18.04,18400.0,16.2386,16.2386,16.0766,16.2386,18400.0
2014-04-11 15:00:00,18.04,18.11,17.95,17.99,44800.0,16.2386,16.3016,16.1576,16.1936,44800.0
2014-04-11 15:30:00,18.0,18.17,17.97,18.06,95400.0,16.2026,16.3556,16.1756,16.2566,95400.0
2014-04-14 09:30:00,18.2,18.2,17.91,17.92,27200.0,16.3826,16.3826,16.1216,16.1306,27200.0
2014-04-14 10:00:00,17.97,18.07,17.97,18.07,4000.0,16.1756,16.2656,16.1756,16.2656,4000.0
2014-04-14 10:30:00,18.07,18.3,18.07,18.28,27800.0,16.2656,16.4726,16.2656,16.4546,27800.0
2014-04-14 11:00:00,18.33,18.33,18.09,18.09,15800.0,16.4996,16.4996,16.2836,16.2836,15800.0
2014-04-14 11:30:00,18.12,18.23,18.07,18.09,27000.0,16.3106,16.4096,16.2656,16.2836,27000.0
2014-04-14 12:00:00,18.11,18.13,18.06,18.09,33000.0,16.3016,16.3196,16.2566,16.2836,33000.0
2014-04-14 12:30:00,18.09,18.1,18.04,18.06,31800.0,16.2836,16.2926,16.2386,16.2566,31800.0
2014-04-14 13:00:00,18.07,18.08,17.94,18.02,20000.0,16.2656,16.2746,16.1486,16.2206,20000.0
2014-04-14 13:30:00,17.99,18.18,17.99,18.04,29200.0,16.1936,16.3646,16.1936,16.2386,29200.0
2014-04-14 14:00:00,18.04,18.06,17.97,17.99,209600.0,16.2386,16.2566,16.1756,16.1936,209600.0
2014-04-14 14:30:00,17.99,18.08,17.99,18.02,24000.0,16.1936,16.2746,16.1936,16.2206,24000.0
2014-04-14 15:00:00,18.0,18.0,17.81,17.89,29400.0,16.2026,16.2026,16.0316,16.1036,29400.0
2014-04-14 15:30:00,17.96,18.15,17.96,18.1,49000.0,16.1666,16.3376,16.1666,16.2926,49000.0
2014-04-15 09:30:00,18.14,18.14,17.94,18.1,15200.0,16.3286,16.3286,16.1486,16.2926,15200.0
2014-04-15 10:00:00,18.1,18.15,17.88,17.95,130600.0,16.2926,16.3376,16.0946,16.1576,130600.0
2014-04-15 10:30:00,17.92,18.0,17.86,17.86,24200.0,16.1306,16.2026,16.0766,16.0766,24200.0
2014-04-15 11:00:00,17.83,17.91,17.74,17.86,34000.0,16.0496,16.1216,15.9686,16.0766,34000.0
2014-04-15 11:30:00,17.9,17.91,17.84,17.9,12800.0,16.1126,16.1216,16.0586,16.1126,12800.0
2014-04-15 12:00:00,17.85,17.93,17.85,17.85,19600.0,16.0676,16.1396,16.0676,16.0676,19600.0
2014-04-15 12:30:00,17.85,17.9,17.8,17.84,22800.0,16.0676,16.1126,16.0226,16.0586,22800.0
2014-04-15 13:00:00,17.82,17.92,17.81,17.89,14600.0,16.0406,16.1306,16.0316,16.1036,14600.0
2014-04-15 13:30:00,17.91,18.06,17.9,18.06,12800.0,16.1216,16.2566,16.1126,16.2566,12800.0
2014-04-15 14:00:00,18.05,18.13,17.95,17.98,9600.0,16.2476,16.3196,16.1576,16.1846,9600.0
2014-04-15 14:30:00,17.99,18.17,17.99,18.15,9800.0,16.1936,16.3556,16.1936,16.3376,9800.0
2014-04-15 15:00:00,18.11,18.31,18.03,18.24,15400.0,16.3016,16.4816,16.2296,16.4186,15400.0
2014-04-15 15:30:00,18.29,18.39,18.25,18.35,64400.0,16.4636,16.5537,16.4276,16.5177,64400.0
2014-04-16 09:30:00,18.47,18.94,18.47,18.74,52400.0,16.6257,17.0487,16.6257,16.8687,52400.0
2014-04-16 10:00:00,18.65,18.96,18.57,18.91,19600.0,16.7877,17.0667,16.7157,17.0217,19600.0
2014-04-16 10:30:00,18.86,18.91,18.58,18.59,91000.0,16.9767,17.0217,16.7247,16.7337,91000.0
2014-04-16 11:00:00,18.54,18.74,18.5,18.74,16600.0,16.6887,16.8687,16.6527,16.8687,16600.0
2014-04-16 11:30:00,18.76,18.82,18.74,18.75,18200.0,16.8867,16.9407,16.8687,16.8777,18200.0
2014-04-16 12:00:00,18.77,18.93,18.77,18.93,12000.0,16.8957,17.0397,16.8957,17.0397,12000.0
2014-04-16 12:30:00,18.93,19.02,18.88,19.0,21600.0,17.0397,17.1207,16.9947,17.1027,21600.0
2014-04-16 13:00:00,18.94,19.04,18.89,19.02,26000.0,17.0487,17.1387,17.0037,17.1207,26000.0
2014-04-16 13:30:00,18.96,19.31,18.9,18.99,31200.0,17.0667,17.3818,17.0127,17.0937,31200.0
2014-04-16 14:00:00,19.01,19.01,18.81,18.82,11400.0,17.1117,17.1117,16.9317,16.9407,11400.0
2014-04-16 14:30:00,18.84,18.93,18.81,18.89,3200.0,16.9587,17.0397,16.9317,17.0037,3200.0
2014-04-16 15:00:00,18.9,19.02,18.87,19.02,11000.0,17.0127,17.1207,16.9857,17.1207,11000.0
2014-04-16 15:30:00,18.98,19.11,18.95,19.09,71800.0,17.0847,17.2018,17.0577,17.1838,71800.0
2014-04-17 09:30:00,18.96,19.12,18.8,19.03,50400.0,17.0667,17.2108,16.9227,17.1297,50400.0
2014-04-17 10:00:00,19.02,19.18,19.02,19.18,6400.0,17.1207,17.2648,17.1207,17.2648,6400.0
2014-04-17 10:30:00,19.25,19.27,19.12,19.12,7800.0,17.3278,17.3458,17.2108,17.2108,7800.0
2014-04-17 11:00:00,19.13,19.29,19.13,19.28,20200.0,17.2198,17.3638,17.2198,17.3548,20200.0
2014-04-17 11:30:00,19.25,19.31,19.23,19.31,19400.0,17.3278,17.3818,17.3098,17.3818,19400.0
2014-04-17 12:00:00,19.31,19.36,19.25,19.31,7000.0,17.3818,17.4268,17.3278,17.3818,7000.0
2014-04-17 12:30:00,19.36,19.39,19.32,19.35,6000.0,17.4268,17.4538,17.3908,17.4178,6000.0
2014-04-17 13:00:00,19.38,19.5,19.38,19.43,9200.0,17.4448,17.5528,17.4448,17.4898,9200.0
2014-04-17 13:30:00,19.41,19.47,19.4,19.42,5600.0,17.4718,17.5258,17.4628,17.4808,5600.0
2014-04-17 14:00:00,19.48,19.55,19.41,19.5,57000.0,17.5348,17.5978,17.4718,17.5528,57000.0
2014-04-17 14:30:00,19.49,19.5,19.27,19.27,6800.0,17.5438,17.5528,17.3458,17.3458,6800.0
2014-04-17 15:00:00,19.25,19.39,19.25,19.35,12800.0,17.3278,17.4538,17.3278,17.4178,12800.0
2014-04-17 15:30:00,19.29,19.32,19.22,19.25,98400.0,17.3638,17.3908,17.3008,17.3278,98400.0
2014-04-21 09:30:00,19.35,19.5,19.35,19.49,11400.0,17.4178,17.5528,17.4178,17.5438,11400.0
2014-04-21 10:00:00,19.49,19.52,19.4,19.48,19200.0,17.5438,17.5708,17.4628,17.5348,19200.0
2014-04-21 10:30:00,19.43,19.45,19.24,19.24,9400.0,17.4898,17.5078,17.3188,17.3188,9400.0
2014-04-21 11:00:00,19.22,19.25,19.21,19.23,3800.0,17.3008,17.3278,17.2918,17.3098,3800.0
2014-04-21 11:30:00,19.22,19.26,19.16,19.26,2600.0,17.3008,17.3368,17.2468,17.3368,2600.0
2014-04-21 12:00:00,19.25,19.28,19.21,19.28,1200.0,17.3278,17.3548,17.2918,17.3548,1200.0
2014-04-21 12:30:00,19.25,19.28,19.19,19.19,5000.0,17.3278,17.3548,17.2738,17.2738,5000.0
2014-04-21 13:00:00,19.18,19.21,19.16,19.19,4600.0,17.2648,17.2918,17.2468,17.2738,4600.0
2014-04-21 13:30:00,19.17,19.19,19.16,19.16,3400.0,17.2558,17.2738,17.2468,17.2468,3400.0
2014-04-21 14:00:00,19.19,19.19,19.07,19.12,6400.0,17.2738,17.2738,17.1658,17.2108,6400.0
2014-04-21 14:30:00,19.18,19.25,19.16,19.19,10400.0,17.2648,17.3278,17.2468,17.2738,10400.0
2014-04-21 15:00:00,19.2,19.29,19.17,19.27,31200.0,17.2828,17.3638,17.2558,17.3458,31200.0
2014-04-21 15:30:00,19.25,19.35,19.22,19.34,33200.0,17.3278,17.4178,17.3008,17.4088,33200.0
2014-04-22 09:30:00,19.38,19.46,19.26,19.45,12000.0,17.4448,17.5168,17.3368,17.5078,12000.0
2014-04-22 10:00:00,19.4,19.51,19.36,19.43,36800.0,17.4628,17.5618,17.4268,17.4898,36800.0
2014-04-22 10:30:00,19.43,19.43,19.22,19.31,133800.0,17.4898,17.4898,17.3008,17.3818,133800.0
2014-04-22 11:00:00,19.31,19.42,19.3,19.37,17600.0,17.3818,17.4808,17.3728,17.4358,17600.0
2014-04-22 11:30:00,19.41,19.42,19.31,19.31,9200.0,17.4718,17.4808,17.3818,17.3818,9200.0
2014-04-22 12:00:00,19.33,19.46,19.33,19.46,33000.0,17.3998,17.5168,17.3998,17.5168,33000.0
2014-04-22 12:30:00,19.45,19.47,19.41,19.41,3000.0,17.5078,17.5258,17.4718,17.4718,3000.0
2014-04-22 13:00:00,19.4,19.41,19.34,19.34,4400.0,17.4628,17.4718,17.4088,17.4088,4400.0
2014-04-22 13:30:00,19.37,19.37,19.27,19.27,3800.0,17.4358,17.4358,17.3458,17.3458,3800.0
2014-04-22 14:00:00,19.29,19.31,19.24,19.24,77200.0,17.3638,17.3818,17.3188,17.3188,77200.0
2014-04-22 14:30:00,19.23,19.3,19.21,19.25,33200.0,17.3098,17.3728,17.2918,17.3278,33200.0
2014-04-22 15:00:00,19.25,19.29,19.13,19.14,12800.0,17.3278,17.3638,17.2198,17.2288,12800.0
2014-04-22 15:30:00,19.14,19.2,19.08,19.18,64600.0,17.2288,17.2828,17.1748,17.2648,64600.0
2014-04-23 09:30:00,19.13,19.13,18.91,18.92,8800.0,17.2198,17.2198,17.0217,17.0307,8800.0
2014-04-23 10:00:00,18.93,19.06,18.88,19.06,130200.0,17.0397,17.1568,16.9947,17.1568,130200.0
2014-04-23 10:30:00,19.03,19.28,19.0,19.19,65200.0,17.1297,17.3548,17.1027,17.2738,65200.0
2014-04-23 11:00:00,19.2,19.2,18.99,19.01,19200.0,17.2828,17.2828,17.0937,17.1117,19200.0
2014-04-23 11:30:00,19.0,19.05,18.99,19.0,9600.0,17.1027,17.1478,17.0937,17.1027,9600.0
2014-04-23 12:00:00,18.99,18.99,18.8,18.83,10800.0,17.0937,17.0937,16.9227,16.9497,10800.0
2014-04-23 12:30:00,18.79,18.88,18.79,18.88,10400.0,16.9137,16.9947,16.9137,16.9947,10400.0
2014-04-23 13:00:00,18.86,18.95,18.82,18.94,11400.0,16.9767,17.0577,16.9407,17.0487,11400.0
2014-04-23 13:30:00,18.99,19.0,18.86,18.92,27800.0,17.0937,17.1027,16.9767,17.0307,27800.0
2014-04-23 14:00:00,18.93,18.98,18.89,18.98,46000.0,17.0397,17.0847,17.0037,17.0847,46000.0
2014-04-23 14:30:00,18.98,19.04,18.93,19.04,27600.0,17.0847,17.1387,17.0397,17.1387,27600.0
2014-04-23 15:00:00,19.06,19.1,19.03,19.08,26200.0,17.1568,17.1928,17.1297,17.1748,26200.0
2014-04-23 15:30:00,19.09,19.09,18.98,19.0,74000.0,17.1838,17.1838,17.0847,17.1027,74000.0
2014-04-24 09:30:00,19.13,19.15,18.74,18.85,6800.0,17.2198,17.2378,16.8687,16.9677,6800.0
2014-04-24 10:00:00,18.82,18.99,18.64,18.99,19400.0,16.9407,17.0937,16.7787,17.0937,19400.0
2014-04-24 10:30:00,19.0,19.0,18.86,18.89,4400.0,17.1027,17.1027,16.9767,17.0037,4400.0
2014-04-24 11:00:00,18.91,18.97,18.91,18.97,1000.0,17.0217,17.0757,17.0217,17.0757,1000.0
2014-04-24 11:30:00,18.99,18.99,18.93,18.99,2200.0,17.0937,17.0937,17.0397,17.0937,2200.0
2014-04-24 12:00:00,18.97,18.97,18.89,18.96,4800.0,17.0757,17.0757,17.0037,17.0667,4800.0
2014-04-24 12:30:00,18.96,18.99,18.96,18.99,2000.0,17.0667,17.0937,17.0667,17.0937,2000.0
2014-04-24 13:00:00,18.99,18.99,18.94,18.95,2400.0,17.0937,17.0937,17.0487,17.0577,2400.0
2014-04-24 13:30:00,18.94,19.0,18.86,18.97,21600.0,17.0487,17.1027,16.9767,17.0757,21600.0
2014-04-24 14:00:00,18.97,18.99,18.88,18.94,20400.0,17.0757,17.0937,16.9947,17.0487,20400.0
2014-04-24 14:30:00,18.92,18.96,18.85,18.88,9000.0,17.0307,17.0667,16.9677,16.9947,9000.0
2014-04-24 15:00:00,18.89,18.96,18.86,18.92,10000.0,17.0037,17.0667,16.9767,17.0307,10000.0
2014-04-24 15:30:00,18.94,18.96,18.86,18.92,33200.0,17.0487,17.0667,16.9767,17.0307,33200.0
2014-04-25 09:30:00,18.79,18.79,18.48,18.5,18200.0,16.9137,16.9137,16.6347,16.6527,18200.0
2014-04-25 10:00:00,18.55,18.83,18.52,18.78,14200.0,16.6977,16.9497,16.6707,16.9047,14200.0
2014-04-25 10:30:00,18.78,18.83,18.63,18.75,24000.0,16.9047,16.9497,16.7697,16.8777,24000.0
2014-04-25 11:00:00,18.77,18.77,18.65,18.75,10000.0,16.8957,16.8957,16.7877,16.8777,10000.0
2014-04-25 11:30:00,18.8,18.82,18.65,18.69,11400.0,16.9227,16.9407,16.7877,16.8237,11400.0
2014-04-25 12:00:00,18.68,18.74,18.58,18.74,16200.0,16.8147,16.8687,16.7247,16.8687,16200.0
2014-04-25 12:30:00,18.75,18.8,18.61,18.68,23400.0,16.8777,16.9227,16.7517,16.8147,23400.0
2014-04-25 13:00:00,18.66,18.73,18.61,18.66,82600.0,16.7967,16.8597,16.7517,16.7967,82600.0
2014-04-25 13:30:00,18.67,18.78,18.65,18.66,123400.0,16.8057,16.9047,16.7877,16.7967,123400.0
2014-04-25 14:00:00,18.67,18.75,18.65,18.68,95200.0,16.8057,16.8777,16.7877,16.8147,95200.0
2014-04-25 14:30:00,18.68,18.8,18.66,18.67,118800.0,16.8147,16.9227,16.7967,16.8057,118800.0
2014-04-25 15:00:00,18.68,18.77,18.66,18.7,98000.0,16.8147,16.8957,16.7967,16.8327,98000.0
2014-04-25 15:30:00,18.69,18.75,18.65,18.66,88000.0,16.8237,16.8777,16.7877,16.7967,88000.0
2014-04-28 09:30:00,18.75,19.14,18.75,19.07,90800.0,16.8777,17.2288,16.8777,17.1658,90800.0
2014-04-28 10:00:00,19.11,19.49,19.07,19.28,64400.0,17.2018,17.5438,17.1658,17.3548,64400.0
2014-04-28 10:30:00,19.28,19.35,19.25,19.26,44000.0,17.3548,17.4178,17.3278,17.3368,44000.0
2014-04-28 11:00:00,19.25,19.3,19.09,19.23,52000.0,17.3278,17.3728,17.1838,17.3098,52000.0
2014-04-28 11:30:00,19.18,19.3,19.06,19.06,94800.0,17.2648,17.3728,17.1568,17.1568,94800.0
2014-04-28 12:00:00,19.11,19.2,18.95,19.0,39600.0,17.2018,17.2828,17.0577,17.1027,39600.0
2014-04-28 12:30:00,19.02,19.03,18.91,18.95,8000.0,17.1207,17.1297,17.0217,17.0577,8000.0
2014-04-28 13:00:00,18.93,18.93,18.8,18.84,33800.0,17.0397,17.0397,16.9227,16.9587,33800.0
2014-04-28 13:30:00,18.84,19.0,18.82,18.93,34800.0,16.9587,17.1027,16.9407,17.0397,34800.0
2014-04-28 14:00:00,18.95,19.0,18.85,18.95,39200.0,17.0577,17.1027,16.9677,17.0577,39200.0
2014-04-28 14:30:00,18.99,19.05,18.91,19.0,8600.0,17.0937,17.1478,17.0217,17.1027,8600.0
2014-04-28 15:00:00,18.96,19.24,18.94,19.19,27400.0,17.0667,17.3188,17.0487,17.2738,27400.0
2014-04-28 15:30:00,19.2,19.2,19.0,19.02,64200.0,17.2828,17.2828,17.1027,17.1207,64200.0
2014-04-29 09:30:00,19.08,19.27,19.08,19.18,42800.0,17.1748,17.3458,17.1748,17.2648,42800.0
2014-04-29 10:00:00,19.2,19.33,19.16,19.24,40200.0,17.2828,17.3998,17.2468,17.3188,40200.0
2014-04-29 10:30:00,19.25,19.35,19.18,19.18,11800.0,17.3278,17.4178,17.2648,17.2648,11800.0
2014-04-29 11:00:00,19.21,19.32,19.16,19.18,55000.0,17.2918,17.3908,17.2468,17.2648,55000.0
2014-04-29 11:30:00,19.19,19.37,19.17,19.37,17800.0,17.2738,17.4358,17.2558,17.4358,17800.0
2014-04-29 12:00:00,19.31,19.41,19.26,19.36,8600.0,17.3818,17.4718,17.3368,17.4268,8600.0
2014-04-29 12:30:00,19.34,19.43,19.3,19.39,43000.0,17.4088,17.4898,17.3728,17.4538,43000.0
2014-04-29 13:00:00,19.39,19.44,19.35,19.42,12200.0,17.4538,17.4988,17.4178,17.4808,12200.0
2014-04-29 13:30:00,19.42,19.5,19.34,19.48,153600.0,17.4808,17.5528,17.4088,17.5348,153600.0
2014-04-29 14:00:00,19.49,19.5,19.41,19.5,58000.0,17.5438,17.5528,17.4718,17.5528,58000.0
2014-04-29 14:30:00,19.48,19.5,19.33,19.35,4800.0,17.5348,17.5528,17.3998,17.4178,4800.0
2014-04-29 15:00:00,19.36,19.5,19.36,19.4,20600.0,17.4268,17.5528,17.4268,17.4628,20600.0
2014-04-29 15:30:00,19.43,19.47,19.24,19.26,51400.0,17.4898,17.5258,17.3188,17.3368,51400.0
2014-04-30 09:30:00,19.24,19.53,19.04,19.2,37400.0,17.3188,17.5798,17.1387,17.2828,37400.0
2014-04-30 10:00:00,19.21,19.64,19.15,19.63,86200.0,17.2918,17.6788,17.2378,17.6698,86200.0
2014-04-30 10:30:00,19.63,19.79,19.41,19.73,258200.0,17.6698,17.8139,17.4718,17.7598,258200.0
2014-04-30 11:00:00,19.73,19.79,19.6,19.6,193600.0,17.7598,17.8139,17.6428,17.6428,193600.0
2014-04-30 11:30:00,19.63,19.63,19.25,19.25,50200.0,17.6698,17.6698,17.3278,17.3278,50200.0
2014-04-30 12:00:00,19.26,19.38,19.25,19.33,55800.0,17.3368,17.4448,17.3278,17.3998,55800.0
2014-04-30 12:30:00,19.32,19.49,19.29,19.47,55200.0,17.3908,17.5438,17.3638,17.5258,55200.0
2014-04-30 13:00:00,19.44,19.49,19.43,19.48,14600.0,17.4988,17.5438,17.4898,17.5348,14600.0
2014-04-30 13:30:00,19.47,19.48,19.35,19.42,12400.0,17.5258,17.5348,17.4178,17.4808,12400.0
2014-04-30 14:00:00,19.42,19.47,19.32,19.43,22000.0,17.4808,17.5258,17.3908,17.4898,22000.0
2014-04-30 14:30:00,19.47,19.57,19.36,19.51,22800.0,17.5258,17.6158,17.4268,17.5618,22800.0
2014-04-30 15:00:00,19.55,19.58,19.4,19.58,23200.0,17.5978,17.6248,17.4628,17.6248,23200.0
2014-04-30 15:30:00,19.54,19.58,19.41,19.47,53600.0,17.5888,17.6248,17.4718,17.5258,53600.0
2014-05-01 09:30:00,19.44,19.52,19.14,19.21,91400.0,17.4988,17.5708,17.2288,17.2918,91400.0
2014-05-01 10:00:00,19.23,19.34,19.12,19.3,59200.0,17.3098,17.4088,17.2108,17.3728,59200.0
2014-05-01 10:30:00,19.28,19.52,19.27,19.44,58600.0,17.3548,17.5708,17.3458,17.4988,58600.0
2014-05-01 11:00:00,19.44,19.52,19.42,19.48,31600.0,17.4988,17.5708,17.4808,17.5348,31600.0
2014-05-01 11:30:00,19.48,19.53,19.34,19.36,72800.0,17.5348,17.5798,17.4088,17.4268,72800.0
2014-05-01 12:00:00,19.38,19.45,19.35,19.37,13600.0,17.4448,17.5078,17.4178,17.4358,13600.0
2014-05-01 12:30:00,19.41,19.41,19.25,19.28,72800.0,17.4718,17.4718,17.3278,17.3548,72800.0
2014-05-01 13:00:00,19.28,19.3,19.17,19.24,39400.0,17.3548,17.3728,17.2558,17.3188,39400.0
2014-05-01 13:30:00,19.22,19.27,19.16,19.17,50000.0,17.3008,17.3458,17.2468,17.2558,50000.0
2014-05-01 14:00:00,19.2,19.27,19.11,19.14,33600.0,17.2828,17.3458,17.2018,17.2288,33600.0
2014-05-01 14:30:00,19.13,19.16,19.0,19.06,27800.0,17.2198,17.2468,17.1027,17.1568,27800.0
2014-05-01 15:00:00,19.09,19.13,19.0,19.02,46200.0,17.1838,17.2198,17.1027,17.1207,46200.0
2014-05-01 15:30:00,18.99,19.08,18.97,19.06,136200.0,17.0937,17.1748,17.0757,17.1568,136200.0
2014-05-02 09:30:00,19.24,19.66,18.88,19.53,49200.0,17.3188,17.6968,16.9947,17.5798,49200.0
2014-05-02 10:00:00,19.68,20.49,19.66,20.31,89800.0,17.7148,18.444,17.6968,18.2819,89800.0
2014-05-02 10:30:00,20.31,20.42,20.01,20.09,26400.0,18.2819,18.3809,18.0119,18.0839,26400.0
2014-05-02 11:00:00,20.06,20.32,20.06,20.11,63400.0,18.0569,18.2909,18.0569,18.1019,63400.0
2014-05-02 11:30:00,20.11,20.28,20.11,20.23,27400.0,18.1019,18.2549,18.1019,18.2099,27400.0
2014-05-02 12:00:00,20.17,20.28,20.15,20.23,22200.0,18.1559,18.2549,18.1379,18.2099,22200.0
2014-05-02 12:30:00,20.23,20.28,20.11,20.27,55400.0,18.2099,18.2549,18.1019,18.2459,55400.0
2014-05-02 13:00:00,20.25,20.3,20.17,20.18,24200.0,18.2279,18.2729,18.1559,18.1649,24200.0
2014-05-02 13:30:00,20.2,20.25,20.14,20.2,11000.0,18.1829,18.2279,18.1289,18.1829,11000.0
2014-05-02 14:00:00,20.19,20.27,20.13,20.18,25800.0,18.1739,18.2459,18.1199,18.1649,25800.0
2014-05-02 14:30:00,20.15,20.25,20.13,20.22,21600.0,18.1379,18.2279,18.1199,18.2009,21600.0
2014-05-02 15:00:00,20.23,20.25,20.11,20.14,39400.0,18.2099,18.2279,18.1019,18.1289,39400.0
2014-05-02 15:30:00,20.13,20.35,20.1,20.24,107200.0,18.1199,18.3179,18.0929,18.2189,107200.0
2014-05-05 09:30:00,20.14,20.32,19.9,20.14,26600.0,18.1289,18.2909,17.9129,18.1289,26600.0
2014-05-05 10:00:00,20.15,20.31,20.0,20.21,45200.0,18.1379,18.2819,18.0029,18.1919,45200.0
2014-05-05 10:30:00,20.25,20.41,20.18,20.36,8600.0,18.2279,18.3719,18.1649,18.3269,8600.0
2014-05-05 11:00:00,20.38,20.38,20.23,20.28,19000.0,18.3449,18.3449,18.2099,18.2549,19000.0
2014-05-05 11:30:00,20.24,20.3,20.09,20.2,35200.0,18.2189,18.2729,18.0839,18.1829,35200.0
2014-05-05 12:00:00,20.2,20.25,20.11,20.14,74600.0,18.1829,18.2279,18.1019,18.1289,74600.0
2014-05-05 12:30:00,20.13,20.14,20.01,20.1,44800.0,18.1199,18.1289,18.0119,18.0929,44800.0
2014-05-05 13:00:00,20.1,20.13,19.93,20.07,55800.0,18.0929,18.1199,17.9399,18.0659,55800.0
2014-05-05 13:30:00,20.08,20.13,20.05,20.06,7800.0,18.0749,18.1199,18.0479,18.0569,7800.0
2014-05-05 14:00:00,20.08,20.12,20.08,20.09,8600.0,18.0749,18.1109,18.0749,18.0839,8600.0
2014-05-05 14:30:00,20.08,20.09,20.02,20.09,7600.0,18.0749,18.0839,18.0209,18.0839,7600.0
2014-05-05 15:00:00,20.09,20.1,20.0,20.1,15800.0,18.0839,18.0929,18.0029,18.0929,15800.0
2014-05-05 15:30:00,20.1,20.18,20.02,20.17,45400.0,18.0929,18.1649,18.0209,18.1559,45400.0
2014-05-06 09:30:00,19.98,20.0,19.83,19.96,28800.0,17.9849,18.0029,17.8499,17.9669,28800.0
2014-05-06 10:00:00,19.91,19.98,19.84,19.92,15000.0,17.9219,17.9849,17.8589,17.9309,15000.0
2014-05-06 10:30:00,19.97,19.99,19.68,19.77,28000.0,17.9759,17.9939,17.7148,17.7959,28000.0
2014-05-06 11:00:00,19.77,19.84,19.71,19.81,21000.0,17.7959,17.8589,17.7418,17.8319,21000.0
2014-05-06 11:30:00,19.78,19.86,19.74,19.82,24600.0,17.8049,17.8769,17.7689,17.8409,24600.0
2014-05-06 12:00:00,19.81,19.81,19.74,19.79,11000.0,17.8319,17.8319,17.7689,17.8139,11000.0
2014-05-06 12:30:00,19.81,19.86,19.75,19.83,9200.0,17.8319,17.8769,17.7779,17.8499,9200.0
2014-05-06 13:00:00,19.83,19.86,19.79,19.83,25400.0,17.8499,17.8769,17.8139,17.8499,25400.0
2014-05-06 13:30:00,19.79,19.85,19.73,19.84,32200.0,17.8139,17.8679,17.7598,17.8589,32200.0
2014-05-06 14:00:00,19.82,19.83,19.76,19.79,26000.0,17.8409,17.8499,17.7869,17.8139,26000.0
2014-05-06 14:30:00,19.78,19.85,19.75,19.84,31600.0,17.8049,17.8679,17.7779,17.8589,31600.0
2014-05-06 15:00:00,19.8,19.91,19.77,19.91,32400.0,17.8229,17.9219,17.7959,17.9219,32400.0
2014-05-06 15:30:00,19.91,19.93,19.83,19.84,123400.0,17.9219,17.9399,17.8499,17.8589,123400.0
2014-05-07 09:30:00,19.84,19.88,19.57,19.57,20400.0,17.8589,17.8949,17.6158,17.6158,20400.0
2014-05-07 10:00:00,19.5,19.66,19.39,19.45,59400.0,17.5528,17.6968,17.4538,17.5078,59400.0
2014-05-07 10:30:00,19.47,19.6,19.4,19.44,22200.0,17.5258,17.6428,17.4628,17.4988,22200.0
2014-05-07 11:00:00,19.4,19.52,19.35,19.46,38400.0,17.4628,17.5708,17.4178,17.5168,38400.0
2014-05-07 11:30:00,19.51,19.78,19.49,19.6,22000.0,17.5618,17.8049,17.5438,17.6428,22000.0
2014-05-07 12:00:00,19.56,19.66,19.53,19.57,12000.0,17.6068,17.6968,17.5798,17.6158,12000.0
2014-05-07 12:30:00,19.53,19.57,19.48,19.52,23000.0,17.5798,17.6158,17.5348,17.5708,23000.0
2014-05-07 13:00:00,19.48,19.49,19.38,19.38,13600.0,17.5348,17.5438,17.4448,17.4448,13600.0
2014-05-07 13:30:00,19.37,19.43,19.25,19.25,27400.0,17.4358,17.4898,17.3278,17.3278,27400.0
2014-05-07 14:00:00,19.29,19.49,19.25,19.48,25400.0,17.3638,17.5438,17.3278,17.5348,25400.0
2014-05-07 14:30:00,19.48,19.55,19.46,19.5,14200.0,17.5348,17.5978,17.5168,17.5528,14200.0
2014-05-07 15:00:00,19.5,19.55,19.47,19.53,20600.0,17.5528,17.5978,17.5258,17.5798,20600.0
2014-05-07 15:30:00,19.53,19.75,19.51,19.74,85000.0,17.5798,17.7779,17.5618,17.7689,85000.0
2014-05-08 09:30:00,19.74,19.92,19.58,19.91,10200.0,17.7689,17.9309,17.6248,17.9219,10200.0
2014-05-08 10:00:00,19.91,20.09,19.91,20.0,49600.0,17.9219,18.0839,17.9219,18.0029,49600.0
2014-05-08 10:30:00,20.0,20.0,19.85,19.95,10000.0,18.0029,18.0029,17.8679,17.9579,10000.0
2014-05-08 11:00:00,19.92,20.01,19.89,19.98,10800.0,17.9309,18.0119,17.9039,17.9849,10800.0
2014-05-08 11:30:00,20.06,20.06,19.99,19.99,3000.0,18.0569,18.0569,17.9939,17.9939,3000.0
2014-05-08 12:00:00,19.99,19.99,19.86,19.93,6600.0,17.9939,17.9939,17.8769,17.9399,6600.0
2014-05-08 12:30:00,19.93,19.93,19.68,19.75,7800.0,17.9399,17.9399,17.7148,17.7779,7800.0
2014-05-08 13:00:00,19.71,19.82,19.62,19.66,8200.0,17.7418,17.8409,17.6608,17.6968,8200.0
2014-05-08 13:30:00,19.72,19.75,19.63,19.66,8600.0,17.7508,17.7779,17.6698,17.6968,8600.0
2014-05-08 14:00:00,19.62,19.67,19.56,19.63,26400.0,17.6608,17.7058,17.6068,17.6698,26400.0
2014-05-08 14:30:00,19.65,19.65,19.38,19.47,20000.0,17.6878,17.6878,17.4448,17.5258,20000.0
2014-05-08 15:00:00,19.46,19.6,19.35,19.55,25400.0,17.5168,17.6428,17.4178,17.5978,25400.0
2014-05-08 15:30:00,19.57,19.58,19.38,19.47,89800.0,17.6158,17.6248,17.4448,17.5258,89800.0
2014-05-09 09:30:00,19.34,19.46,19.27,19.34,24600.0,17.4088,17.5168,17.3458,17.4088,24600.0
2014-05-09 10:00:00,19.35,19.45,19.33,19.39,8000.0,17.4178,17.5078,17.3998,17.4538,8000.0
2014-05-09 10:30:00,19.34,19.35,19.27,19.27,5600.0,17.4088,17.4178,17.3458,17.3458,5600.0
2014-05-09 11:00:00,19.27,19.34,19.14,19.34,8200.0,17.3458,17.4088,17.2288,17.4088,8200.0
2014-05-09 11:30:00,19.36,19.52,19.35,19.52,13200.0,17.4268,17.5708,17.4178,17.5708,13200.0
2014-05-09 12:00:00,19.52,19.56,19.43,19.52,5000.0,17.5708,17.6068,17.4898,17.5708,5000.0
2014-05-09 12:30:00,19.56,19.77,19.56,19.66,15200.0,17.6068,17.7959,17.6068,17.6968,15200.0
2014-05-09 13:00:00,19.68,19.73,19.67,19.71,8200.0,17.7148,17.7598,17.7058,17.7418,8200.0
2014-05-09 13:30:00,19.72,19.72,19.58,19.58,7600.0,17.7508,17.7508,17.6248,17.6248,7600.0
2014-05-09 14:00:00,19.61,19.71,19.61,19.65,31000.0,17.6518,17.7418,17.6518,17.6878,31000.0
2014-05-09 14:30:00,19.68,19.81,19.68,19.81,12000.0,17.7148,17.8319,17.7148,17.8319,12000.0
2014-05-09 15:00:00,19.81,19.88,19.78,19.83,20600.0,17.8319,17.8949,17.8049,17.8499,20600.0
2014-05-09 15:30:00,19.82,20.0,19.82,19.96,48200.0,17.8409,18.0029,17.8409,17.9669,48200.0
2014-05-12 09:30:00,20.1,20.37,20.02,20.37,30600.0,18.0929,18.3359,18.0209,18.3359,30600.0
2014-05-12 10:00:00,20.39,20.59,20.31,20.59,32000.0,18.3539,18.534,18.2819,18.534,32000.0
2014-05-12 10:30:00,20.59,20.75,20.57,20.62,28400.0,18.534,18.678,18.516,18.561,28400.0
2014-05-12 11:00:00,20.62,20.77,20.59,20.59,31400.0,18.561,18.696,18.534,18.534,31400.0
2014-05-12 11:30:00,20.64,20.72,20.49,20.56,31200.0,18.579,18.651,18.444,18.507,31200.0
2014-05-12 12:00:00,20.59,20.61,20.52,20.57,31800.0,18.534,18.552,18.471,18.516,31800.0
2014-05-12 12:30:00,20.52,20.58,20.47,20.54,6000.0,18.471,18.525,18.426,18.489,6000.0
2014-05-12 13:00:00,20.55,20.6,20.5,20.58,12400.0,18.498,18.543,18.453,18.525,12400.0
2014-05-12 13:30:00,20.58,20.67,20.55,20.67,17400.0,18.525,18.606,18.498,18.606,17400.0
2014-05-12 14:00:00,20.61,20.81,20.61,20.75,22600.0,18.552,18.732,18.552,18.678,22600.0
2014-05-12 14:30:00,20.75,20.92,20.75,20.92,18600.0,18.678,18.831,18.678,18.831,18600.0
2014-05-12 15:00:00,20.92,20.96,20.81,20.9,63000.0,18.831,18.867,18.732,18.813,63000.0
2014-05-12 15:30:00,20.91,20.93,20.81,20.82,47000.0,18.822,18.84,18.732,18.741,47000.0
2014-05-13 09:30:00,20.71,20.97,20.71,20.78,247600.0,18.642,18.876,18.642,18.705,247600.0
2014-05-13 10:00:00,20.8,20.85,20.76,20.81,21400.0,18.723,18.768,18.687,18.732,21400.0
2014-05-13 10:30:00,20.81,20.92,20.8,20.84,11400.0,18.732,18.831,18.723,18.759,11400.0
2014-05-13 11:00:00,20.77,20.81,20.7,20.71,14600.0,18.696,18.732,18.633,18.642,14600.0
2014-05-13 11:30:00,20.66,20.95,20.57,20.84,129000.0,18.597,18.858,18.516,18.759,129000.0
2014-05-13 12:00:00,20.83,20.93,20.68,20.8,30000.0,18.75,18.84,18.615,18.723,30000.0
2014-05-13 12:30:00,20.8,20.85,20.72,20.72,15800.0,18.723,18.768,18.651,18.651,15800.0
2014-05-13 13:00:00,20.72,20.82,20.68,20.78,161600.0,18.651,18.741,18.615,18.705,161600.0
2014-05-13 13:30:00,20.78,20.8,20.44,20.5,139000.0,18.705,18.723,18.399,18.453,139000.0
2014-05-13 14:00:00,20.48,20.51,20.39,20.48,10600.0,18.435,18.462,18.3539,18.435,10600.0
2014-05-13 14:30:00,20.51,20.53,20.42,20.45,21800.0,18.462,18.48,18.3809,18.408,21800.0
2014-05-13 15:00:00,20.45,20.46,20.4,20.42,57800.0,18.408,18.417,18.3629,18.3809,57800.0
2014-05-13 15:30:00,20.42,20.47,20.35,20.35,114800.0,18.3809,18.426,18.3179,18.3179,114800.0
2014-05-14 09:30:00,20.29,20.32,20.11,20.32,50600.0,18.2639,18.2909,18.1019,18.2909,50600.0
2014-05-14 10:00:00,20.34,20.58,20.11,20.21,26600.0,18.3089,18.525,18.1019,18.1919,26600.0
2014-05-14 10:30:00,20.24,20.34,20.16,20.23,39400.0,18.2189,18.3089,18.1469,18.2099,39400.0
2014-05-14 11:00:00,20.2,20.25,20.15,20.19,21600.0,18.1829,18.2279,18.1379,18.1739,21600.0
2014-05-14 11:30:00,20.18,20.27,20.14,20.17,21600.0,18.1649,18.2459,18.1289,18.1559,21600.0
2014-05-14 12:00:00,20.18,20.29,20.17,20.19,8200.0,18.1649,18.2639,18.1559,18.1739,8200.0
2014-05-14 12:30:00,20.17,20.23,20.11,20.15,7200.0,18.1559,18.2099,18.1019,18.1379,7200.0
2014-05-14 13:00:00,20.18,20.21,20.13,20.18,66600.0,18.1649,18.1919,18.1199,18.1649,66600.0
2014-05-14 13:30:00,20.18,20.23,20.15,20.19,49000.0,18.1649,18.2099,18.1379,18.1739,49000.0
2014-05-14 14:00:00,20.18,20.22,20.02,20.02,111800.0,18.1649,18.2009,18.0209,18.0209,111800.0
2014-05-14 14:30:00,20.05,20.06,20.0,20.04,116400.0,18.0479,18.0569,18.0029,18.0389,116400.0
2014-05-14 15:00:00,20.04,20.06,19.88,19.9,72600.0,18.0389,18.0569,17.8949,17.9129,72600.0
2014-05-14 15:30:00,19.89,19.98,19.85,19.91,112200.0,17.9039,17.9849,17.8679,17.9219,112200.0
2014-05-15 09:30:00,19.74,19.96,19.62,19.75,50200.0,17.7689,17.9669,17.6608,17.7779,50200.0
2014-05-15 10:00:00,19.81,20.06,19.68,20.05,90200.0,17.8319,18.0569,17.7148,18.0479,90200.0
2014-05-15 10:30:00,20.04,20.16,19.95,19.95,65200.0,18.0389,18.1469,17.9579,17.9579,65200.0
2014-05-15 11:00:00,19.92,19.93,19.75,19.79,13600.0,17.9309,17.9399,17.7779,17.8139,13600.0
2014-05-15 11:30:00,19.81,19.84,19.72,19.78,21200.0,17.8319,17.8589,17.7508,17.8049,21200.0
2014-05-15 12:00:00,19.83,20.0,19.82,20.0,35600.0,17.8499,18.0029,17.8409,18.0029,35600.0
2014-05-15 12:30:00,20.04,20.09,19.97,20.09,26400.0,18.0389,18.0839,17.9759,18.0839,26400.0
2014-05-15 13:00:00,20.05,20.08,19.98,20.05,36000.0,18.0479,18.0749,17.9849,18.0479,36000.0
2014-05-15 13:30:00,20.06,20.14,19.98,20.04,41200.0,18.0569,18.1289,17.9849,18.0389,41200.0
2014-05-15 14:00:00,20.04,20.17,20.04,20.09,25600.0,18.0389,18.1559,18.0389,18.0839,25600.0
2014-05-15 14:30:00,20.11,20.26,20.11,20.18,19800.0,18.1019,18.2369,18.1019,18.1649,19800.0
2014-05-15 15:00:00,20.18,20.24,20.15,20.18,26600.0,18.1649,18.2189,18.1379,18.1649,26600.0
2014-05-15 15:30:00,20.18,20.28,20.0,20.18,328200.0,18.1649,18.2549,18.0029,18.1649,328200.0
2014-05-16 09:30:00,20.15,20.35,19.92,20.35,54400.0,18.1379,18.3179,17.9309,18.3179,54400.0
2014-05-16 10:00:00,20.34,20.35,20.17,20.23,74400.0,18.3089,18.3179,18.1559,18.2099,74400.0
2014-05-16 10:30:00,20.23,20.32,20.23,20.32,8800.0,18.2099,18.2909,18.2099,18.2909,8800.0
2014-05-16 11:00:00,20.32,20.41,20.27,20.41,9200.0,18.2909,18.3719,18.2459,18.3719,9200.0
2014-05-16 11:30:00,20.41,20.46,20.39,20.43,20000.0,18.3719,18.417,18.3539,18.39,20000.0
2014-05-16 12:00:00,20.43,20.57,20.41,20.46,31600.0,18.39,18.516,18.3719,18.417,31600.0
2014-05-16 12:30:00,20.45,20.61,20.43,20.55,39600.0,18.408,18.552,18.39,18.498,39600.0
2014-05-16 13:00:00,20.55,20.65,20.46,20.59,38000.0,18.498,18.588,18.417,18.534,38000.0
2014-05-16 13:30:00,20.61,20.64,20.54,20.54,6800.0,18.552,18.579,18.489,18.489,6800.0
2014-05-16 14:00:00,20.52,20.63,20.49,20.6,21000.0,18.471,18.57,18.444,18.543,21000.0
2014-05-16 14:30:00,20.6,20.74,20.58,20.74,10200.0,18.543,18.669,18.525,18.669,10200.0
2014-05-16 15:00:00,20.75,20.9,20.74,20.81,59800.0,18.678,18.813,18.669,18.732,59800.0
2014-05-16 15:30:00,20.82,20.91,20.76,20.89,69800.0,18.741,18.822,18.687,18.804,69800.0
2014-05-19 09:30:00,20.83,21.08,20.33,20.95,76200.0,18.75,18.975,18.2999,18.858,76200.0
2014-05-19 10:00:00,20.98,21.2,20.93,21.18,30400.0,18.885,19.0831,18.84,19.0651,30400.0
2014-05-19 10:30:00,21.19,21.33,21.15,21.32,34400.0,19.0741,19.2001,19.0381,19.1911,34400.0
2014-05-19 11:00:00,21.31,21.4,21.29,21.36,25400.0,19.1821,19.2631,19.1641,19.2271,25400.0
2014-05-19 11:30:00,21.36,21.44,21.33,21.44,59400.0,19.2271,19.2991,19.2001,19.2991,59400.0
2014-05-19 12:00:00,21.44,21.52,21.39,21.5,47800.0,19.2991,19.3711,19.2541,19.3531,47800.0
2014-05-19 12:30:00,21.51,21.51,21.32,21.32,15600.0,19.3621,19.3621,19.1911,19.1911,15600.0
2014-05-19 13:00:00,21.32,21.32,21.13,21.18,8200.0,19.1911,19.1911,19.0201,19.0651,8200.0
2014-05-19 13:30:00,21.16,21.2,21.1,21.19,7600.0,19.0471,19.0831,18.993,19.0741,7600.0
2014-05-19 14:00:00,21.19,21.25,21.18,21.21,12600.0,19.0741,19.1281,19.0651,19.0921,12600.0
2014-05-19 14:30:00,21.23,21.23,21.15,21.18,14400.0,19.1101,19.1101,19.0381,19.0651,14400.0
2014-05-19 15:00:00,21.18,21.19,21.01,21.11,32400.0,19.0651,19.0741,18.912,19.002,32400.0
2014-05-19 15:30:00,21.11,21.18,21.1,21.15,109000.0,19.002,19.0651,18.993,19.0381,109000.0
2014-05-20 09:30:00,21.07,21.07,20.61,20.61,21600.0,18.966,18.966,18.552,18.552,21600.0
2014-05-20 10:00:00,20.72,20.73,20.53,20.53,32200.0,18.651,18.66,18.48,18.48,32200.0
2014-05-20 10:30:00,20.54,20.73,20.54,20.71,48600.0,18.489,18.66,18.489,18.642,48600.0
2014-05-20 11:00:00,20.72,20.75,20.64,20.66,14200.0,18.651,18.678,18.579,18.597,14200.0
2014-05-20 11:30:00,20.67,20.82,20.67,20.72,8200.0,18.606,18.741,18.606,18.651,8200.0
2014-05-20 12:00:00,20.71,20.71,20.63,20.68,36200.0,18.642,18.642,18.57,18.615,36200.0
2014-05-20 12:30:00,20.66,20.7,20.63,20.68,15600.0,18.597,18.633,18.57,18.615,15600.0
2014-05-20 13:00:00,20.68,20.68,20.59,20.67,25400.0,18.615,18.615,18.534,18.606,25400.0
2014-05-20 13:30:00,20.67,20.68,20.56,20.59,22800.0,18.606,18.615,18.507,18.534,22800.0
2014-05-20 14:00:00,20.58,20.73,20.58,20.67,27200.0,18.525,18.66,18.525,18.606,27200.0
2014-05-20 14:30:00,20.66,20.7,20.58,20.67,18800.0,18.597,18.633,18.525,18.606,18800.0
2014-05-20 15:00:00,20.7,20.87,20.7,20.85,14800.0,18.633,18.786,18.633,18.768,14800.0
2014-05-20 15:30:00,20.85,20.93,20.75,20.75,34600.0,18.768,18.84,18.678,18.678,34600.0
2014-05-21 09:30:00,20.85,20.95,20.69,20.95,7200.0,18.768,18.858,18.624,18.858,7200.0
2014-05-21 10:00:00,20.96,21.07,20.86,20.99,32600.0,18.867,18.966,18.777,18.894,32600.0
2014-05-21 10:30:00,21.03,21.11,20.97,21.0,18600.0,18.93,19.002,18.876,18.903,18600.0
2014-05-21 11:00:00,20.98,20.99,20.85,20.91,22200.0,18.885,18.894,18.768,18.822,22200.0
2014-05-21 11:30:00,20.91,20.95,20.79,20.88,32000.0,18.822,18.858,18.714,18.795,32000.0
2014-05-21 12:00:00,20.88,21.06,20.84,21.06,9600.0,18.795,18.957,18.759,18.957,9600.0
2014-05-21 12:30:00,21.06,21.06,20.97,21.0,4800.0,18.957,18.957,18.876,18.903,4800.0
2014-05-21 13:00:00,21.0,21.08,20.94,20.99,9200.0,18.903,18.975,18.849,18.894,9200.0
2014-05-21 13:30:00,21.0,21.16,20.97,21.1,30600.0,18.903,19.0471,18.876,18.993,30600.0
2014-05-21 14:00:00,21.1,21.16,21.02,21.16,31600.0,18.993,19.0471,18.921,19.0471,31600.0
2014-05-21 14:30:00,21.17,21.22,21.11,21.14,11800.0,19.0561,19.1011,19.002,19.0291,11800.0
2014-05-21 15:00:00,21.16,21.18,21.09,21.12,25800.0,19.0471,19.0651,18.984,19.0111,25800.0
2014-05-21 15:30:00,21.15,21.15,21.07,21.11,66400.0,19.0381,19.0381,18.966,19.002,66400.0
2014-05-22 09:30:00,21.04,21.19,20.96,21.09,27400.0,18.939,19.0741,18.867,18.984,27400.0
2014-05-22 10:00:00,21.16,21.16,21.02,21.08,25400.0,19.0471,19.0471,18.921,18.975,25400.0
2014-05-22 10:30:00,21.11,21.25,21.06,21.19,9800.0,19.002,19.1281,18.957,19.0741,9800.0
2014-05-22 11:00:00,21.25,21.25,21.13,21.16,12400.0,19.1281,19.1281,19.0201,19.0471,12400.0
2014-05-22 11:30:00,21.18,21.24,21.1,21.12,79000.0,19.0651,19.1191,18.993,19.0111,79000.0
2014-05-22 12:00:00,21.12,21.15,21.0,21.06,23400.0,19.0111,19.0381,18.903,18.957,23400.0
2014-05-22 12:30:00,21.07,21.09,21.04,21.05,10000.0,18.966,18.984,18.939,18.948,10000.0
2014-05-22 13:00:00,21.05,21.18,21.04,21.18,28200.0,18.948,19.0651,18.939,19.0651,28200.0
2014-05-22 13:30:00,21.18,21.2,21.1,21.1,25000.0,19.0651,19.0831,18.993,18.993,25000.0
2014-05-22 14:00:00,21.1,21.13,21.08,21.1,20200.0,18.993,19.0201,18.975,18.993,20200.0
2014-05-22 14:30:00,21.13,21.15,21.07,21.07,12600.0,19.0201,19.0381,18.966,18.966,12600.0
2014-05-22 15:00:00,21.07,21.07,21.02,21.05,5600.0,18.966,18.966,18.921,18.948,5600.0
2014-05-22 15:30:00,21.05,21.08,21.0,21.04,36600.0,18.948,18.975,18.903,18.939,36600.0
2014-05-23 09:30:00,20.92,20.99,20.73,20.88,39600.0,18.831,18.894,18.66,18.795,39600.0
2014-05-23 10:00:00,20.88,21.0,20.86,21.0,21800.0,18.795,18.903,18.777,18.903,21800.0
2014-05-23 10:30:00,21.0,21.05,20.97,20.97,10800.0,18.903,18.948,18.876,18.876,10800.0
2014-05-23 11:00:00,21.0,21.01,20.96,21.0,16800.0,18.903,18.912,18.867,18.903,16800.0
2014-05-23 11:30:00,21.0,21.0,20.96,20.96,11600.0,18.903,18.903,18.867,18.867,11600.0
2014-05-23 12:00:00,20.96,21.0,20.95,20.95,10200.0,18.867,18.903,18.858,18.858,10200.0
2014-05-23 12:30:00,20.96,20.99,20.93,20.98,11000.0,18.867,18.894,18.84,18.885,11000.0
2014-05-23 13:00:00,20.98,20.99,20.95,20.96,25000.0,18.885,18.894,18.858,18.867,25000.0
2014-05-23 13:30:00,20.96,20.98,20.92,20.98,10800.0,18.867,18.885,18.831,18.885,10800.0
2014-05-23 14:00:00,20.98,20.99,20.95,20.99,15000.0,18.885,18.894,18.858,18.894,15000.0
2014-05-23 14:30:00,20.98,21.0,20.95,20.99,29200.0,18.885,18.903,18.858,18.894,29200.0
2014-05-23 15:00:00,21.0,21.02,20.97,20.99,28800.0,18.903,18.921,18.876,18.894,28800.0
2014-05-23 15:30:00,21.0,21.02,20.96,21.02,72800.0,18.903,18.921,18.867,18.921,72800.0
2014-05-27 09:30:00,21.25,21.43,21.14,21.42,21200.0,19.1281,19.2901,19.0291,19.2811,21200.0
2014-05-27 10:00:00,21.42,21.49,21.34,21.42,32600.0,19.2811,19.3441,19.2091,19.2811,32600.0
2014-05-27 10:30:00,21.41,21.65,21.41,21.65,68000.0,19.2721,19.4881,19.2721,19.4881,68000.0
2014-05-27 11:00:00,21.66,21.66,21.48,21.48,15400.0,19.4971,19.4971,19.3351,19.3351,15400.0
2014-05-27 11:30:00,21.48,21.5,21.45,21.45,1600.0,19.3351,19.3531,19.3081,19.3081,1600.0
2014-05-27 12:00:00,21.43,21.5,21.39,21.42,14000.0,19.2901,19.3531,19.2541,19.2811,14000.0
2014-05-27 12:30:00,21.39,21.39,21.29,21.29,13600.0,19.2541,19.2541,19.1641,19.1641,13600.0
2014-05-27 13:00:00,21.28,21.3,21.25,21.3,8400.0,19.1551,19.1731,19.1281,19.1731,8400.0
2014-05-27 13:30:00,21.27,21.39,21.22,21.36,13200.0,19.1461,19.2541,19.1011,19.2271,13200.0
2014-05-27 14:00:00,21.39,21.43,21.35,21.42,14800.0,19.2541,19.2901,19.2181,19.2811,14800.0
2014-05-27 14:30:00,21.39,21.46,21.36,21.43,19200.0,19.2541,19.3171,19.2271,19.2901,19200.0
2014-05-27 15:00:00,21.41,21.49,21.36,21.46,19800.0,19.2721,19.3441,19.2271,19.3171,19800.0
2014-05-27 15:30:00,21.46,21.56,21.39,21.55,44400.0,19.3171,19.4071,19.2541,19.3981,44400.0
2014-05-28 09:30:00,21.43,21.63,21.36,21.54,10200.0,19.2901,19.4701,19.2271,19.3891,10200.0
2014-05-28 10:00:00,21.51,21.65,21.49,21.61,36000.0,19.3621,19.4881,19.3441,19.4521,36000.0
2014-05-28 10:30:00,21.63,21.64,21.55,21.58,6800.0,19.4701,19.4791,19.3981,19.4251,6800.0
2014-05-28 11:00:00,21.6,21.85,21.58,21.75,40000.0,19.4431,19.6682,19.4251,19.5781,40000.0
2014-05-28 11:30:00,21.75,21.76,21.61,21.61,25000.0,19.5781,19.5871,19.4521,19.4521,25000.0
2014-05-28 12:00:00,21.61,21.61,21.46,21.47,21000.0,19.4521,19.4521,19.3171,19.3261,21000.0
2014-05-28 12:30:00,21.47,21.6,21.47,21.58,51800.0,19.3261,19.4431,19.3261,19.4251,51800.0
2014-05-28 13:00:00,21.63,21.64,21.51,21.52,14400.0,19.4701,19.4791,19.3621,19.3711,14400.0
2014-05-28 13:30:00,21.52,21.54,21.43,21.45,11400.0,19.3711,19.3891,19.2901,19.3081,11400.0
2014-05-28 14:00:00,21.46,21.48,21.36,21.38,17400.0,19.3171,19.3351,19.2271,19.2451,17400.0
2014-05-28 14:30:00,21.4,21.4,21.33,21.33,9600.0,19.2631,19.2631,19.2001,19.2001,9600.0
2014-05-28 15:00:00,21.34,21.42,21.34,21.38,24200.0,19.2091,19.2811,19.2091,19.2451,24200.0
2014-05-28 15:30:00,21.38,21.4,21.33,21.34,38400.0,19.2451,19.2631,19.2001,19.2091,38400.0
2014-05-29 09:30:00,21.46,21.46,21.13,21.18,38400.0,19.3171,19.3171,19.0201,19.0651,38400.0
2014-05-29 10:00:00,21.15,21.35,21.13,21.33,61600.0,19.0381,19.2181,19.0201,19.2001,61600.0
2014-05-29 10:30:00,21.34,21.45,21.29,21.36,20400.0,19.2091,19.3081,19.1641,19.2271,20400.0
2014-05-29 11:00:00,21.35,21.38,21.31,21.33,18800.0,19.2181,19.2451,19.1821,19.2001,18800.0
2014-05-29 11:30:00,21.35,21.35,21.27,21.3,60200.0,19.2181,19.2181,19.1461,19.1731,60200.0
2014-05-29 12:00:00,21.26,21.36,21.25,21.28,22400.0,19.1371,19.2271,19.1281,19.1551,22400.0
2014-05-29 12:30:00,21.31,21.32,21.24,21.25,25200.0,19.1821,19.1911,19.1191,19.1281,25200.0
2014-05-29 13:00:00,21.28,21.28,21.18,21.24,17800.0,19.1551,19.1551,19.0651,19.1191,17800.0
2014-05-29 13:30:00,21.23,21.28,21.2,21.28,24600.0,19.1101,19.1551,19.0831,19.1551,24600.0
2014-05-29 14:00:00,21.26,21.3,21.15,21.24,36400.0,19.1371,19.1731,19.0381,19.1191,36400.0
2014-05-29 14:30:00,21.25,21.3,21.23,21.3,11800.0,19.1281,19.1731,19.1101,19.1731,11800.0
2014-05-29 15:00:00,21.28,21.43,21.28,21.38,26200.0,19.1551,19.2901,19.1551,19.2451,26200.0
2014-05-29 15:30:00,21.39,21.43,21.33,21.38,96000.0,19.2541,19.2901,19.2001,19.2451,96000.0
2014-05-30 09:30:00,21.45,21.46,21.33,21.33,22400.0,19.3081,19.3171,19.2001,19.2001,22400.0
2014-05-30 10:00:00,21.33,21.42,21.29,21.29,54800.0,19.2001,19.2811,19.1641,19.1641,54800.0
2014-05-30 10:30:00,21.31,21.34,21.22,21.33,25600.0,19.1821,19.2091,19.1011,19.2001,25600.0
2014-05-30 11:00:00,21.34,21.47,21.34,21.38,20000.0,19.2091,19.3261,19.2091,19.2451,20000.0
2014-05-30 11:30:00,21.38,21.44,21.36,21.41,7000.0,19.2451,19.2991,19.2271,19.2721,7000.0
2014-05-30 12:00:00,21.43,21.44,21.36,21.36,8600.0,19.2901,19.2991,19.2271,19.2271,8600.0
2014-05-30 12:30:00,21.36,21.36,21.23,21.25,21400.0,19.2271,19.2271,19.1101,19.1281,21400.0
2014-05-30 13:00:00,21.25,21.3,21.23,21.25,20000.0,19.1281,19.1731,19.1101,19.1281,20000.0
2014-05-30 13:30:00,21.25,21.27,21.15,21.27,36200.0,19.1281,19.1461,19.0381,19.1461,36200.0
2014-05-30 14:00:00,21.27,21.31,21.26,21.26,21200.0,19.1461,19.1821,19.1371,19.1371,21200.0
2014-05-30 14:30:00,21.29,21.33,21.25,21.28,11600.0,19.1641,19.2001,19.1281,19.1551,11600.0
2014-05-30 15:00:00,21.28,21.33,21.27,21.3,18600.0,19.1551,19.2001,19.1461,19.1731,18600.0
2014-05-30 15:30:00,21.31,21.42,21.3,21.32,80000.0,19.1821,19.2811,19.1731,19.1911,80000.0
2014-06-02 09:30:00,21.28,21.36,21.17,21.2,39800.0,19.1551,19.2271,19.0561,19.0831,39800.0
2014-06-02 10:00:00,21.11,21.26,21.01,21.2,23000.0,19.002,19.1371,18.912,19.0831,23000.0
2014-06-02 10:30:00,21.19,21.3,21.18,21.3,25400.0,19.0741,19.1731,19.0651,19.1731,25400.0
2014-06-02 11:00:00,21.3,21.37,21.3,21.37,9800.0,19.1731,19.2361,19.1731,19.2361,9800.0
2014-06-02 11:30:00,21.42,21.42,21.34,21.38,9200.0,19.2811,19.2811,19.2091,19.2451,9200.0
2014-06-02 12:00:00,21.38,21.4,21.34,21.4,38800.0,19.2451,19.2631,19.2091,19.2631,38800.0
2014-06-02 12:30:00,21.38,21.42,21.38,21.38,17600.0,19.2451,19.2811,19.2451,19.2451,17600.0
2014-06-02 13:00:00,21.39,21.45,21.36,21.44,21400.0,19.2541,19.3081,19.2271,19.2991,21400.0
2014-06-02 13:30:00,21.39,21.48,21.39,21.43,10800.0,19.2541,19.3351,19.2541,19.2901,10800.0
2014-06-02 14:00:00,21.43,21.47,21.38,21.47,40800.0,19.2901,19.3261,19.2451,19.3261,40800.0
2014-06-02 14:30:00,21.47,21.49,21.41,21.48,15600.0,19.3261,19.3441,19.2721,19.3351,15600.0
2014-06-02 15:00:00,21.46,21.56,21.45,21.48,33600.0,19.3171,19.4071,19.3081,19.3351,33600.0
2014-06-02 15:30:00,21.48,21.67,21.48,21.62,142800.0,19.3351,19.5061,19.3351,19.4611,142800.0
2014-06-03 09:30:00,21.31,21.93,21.3,21.86,67800.0,19.1821,19.7402,19.1731,19.6772,67800.0
2014-06-03 10:00:00,21.86,22.02,21.85,21.95,124200.0,19.6772,19.8212,19.6682,19.7582,124200.0
2014-06-03 10:30:00,21.98,22.07,21.9,22.0,66600.0,19.7852,19.8662,19.7132,19.8032,66600.0
2014-06-03 11:00:00,22.02,22.09,21.9,22.01,50400.0,19.8212,19.8842,19.7132,19.8122,50400.0
2014-06-03 11:30:00,21.99,22.02,21.86,22.02,53400.0,19.7942,19.8212,19.6772,19.8212,53400.0
2014-06-03 12:00:00,21.99,22.09,21.98,22.0,18200.0,19.7942,19.8842,19.7852,19.8032,18200.0
2014-06-03 12:30:00,22.0,22.01,21.91,21.91,16800.0,19.8032,19.8122,19.7222,19.7222,16800.0
2014-06-03 13:00:00,21.9,22.07,21.9,22.03,27600.0,19.7132,19.8662,19.7132,19.8302,27600.0
2014-06-03 13:30:00,22.02,22.04,21.91,22.02,55800.0,19.8212,19.8392,19.7222,19.8212,55800.0
2014-06-03 14:00:00,21.98,22.06,21.98,22.06,22200.0,19.7852,19.8572,19.7852,19.8572,22200.0
2014-06-03 14:30:00,22.0,22.0,21.93,21.98,37800.0,19.8032,19.8032,19.7402,19.7852,37800.0
2014-06-03 15:00:00,21.98,22.03,21.93,21.99,35400.0,19.7852,19.8302,19.7402,19.7942,35400.0
2014-06-03 15:30:00,21.99,22.0,21.85,21.93,76000.0,19.7942,19.8032,19.6682,19.7402,76000.0
2014-06-04 09:30:00,21.78,22.06,21.68,22.06,45600.0,19.6051,19.8572,19.5151,19.8572,45600.0
2014-06-04 10:00:00,22.06,22.24,22.06,22.18,51000.0,19.8572,20.0192,19.8572,19.9652,51000.0
2014-06-04 10:30:00,22.16,22.25,22.16,22.22,29600.0,19.9472,20.0282,19.9472,20.0012,29600.0
2014-06-04 11:00:00,22.22,22.28,22.18,22.25,32600.0,20.0012,20.0552,19.9652,20.0282,32600.0
2014-06-04 11:30:00,22.24,22.33,22.24,22.25,39600.0,20.0192,20.1002,20.0192,20.0282,39600.0
2014-06-04 12:00:00,22.25,22.26,22.21,22.21,10400.0,20.0282,20.0372,19.9922,19.9922,10400.0
2014-06-04 12:30:00,22.21,22.21,22.15,22.18,14800.0,19.9922,19.9922,19.9382,19.9652,14800.0
2014-06-04 13:00:00,22.18,22.26,22.15,22.22,24600.0,19.9652,20.0372,19.9382,20.0012,24600.0
2014-06-04 13:30:00,22.22,22.28,22.21,22.28,24000.0,20.0012,20.0552,19.9922,20.0552,24000.0
2014-06-04 14:00:00,22.28,22.28,22.17,22.22,24200.0,20.0552,20.0552,19.9562,20.0012,24200.0
2014-06-04 14:30:00,22.23,22.23,22.1,22.13,19000.0,20.0102,20.0102,19.8932,19.9202,19000.0
2014-06-04 15:00:00,22.14,22.33,22.14,22.28,116800.0,19.9292,20.1002,19.9292,20.0552,116800.0
2014-06-04 15:30:00,22.27,22.31,22.15,22.17,148000.0,20.0462,20.0822,19.9382,19.9562,148000.0
2014-06-05 09:30:00,22.18,22.36,22.18,22.34,29400.0,19.9652,20.1272,19.9652,20.1092,29400.0
2014-06-05 10:00:00,22.28,22.39,22.25,22.37,107200.0,20.0552,20.1542,20.0282,20.1362,107200.0
2014-06-05 10:30:00,22.38,22.48,22.28,22.3,59400.0,20.1452,20.2352,20.0552,20.0732,59400.0
2014-06-05 11:00:00,22.28,22.31,22.19,22.22,42600.0,20.0552,20.0822,19.9742,20.0012,42600.0
2014-06-05 11:30:00,22.24,22.29,22.19,22.25,78200.0,20.0192,20.0642,19.9742,20.0282,78200.0
2014-06-05 12:00:00,22.25,22.27,22.18,22.23,50200.0,20.0282,20.0462,19.9652,20.0102,50200.0
2014-06-05 12:30:00,22.25,22.32,22.22,22.23,78400.0,20.0282,20.0912,20.0012,20.0102,78400.0
2014-06-05 13:00:00,22.22,22.32,22.2,22.25,21000.0,20.0012,20.0912,19.9832,20.0282,21000.0
2014-06-05 13:30:00,22.25,22.3,22.25,22.25,37800.0,20.0282,20.0732,20.0282,20.0282,37800.0
2014-06-05 14:00:00,22.25,22.3,22.25,22.25,59600.0,20.0282,20.0732,20.0282,20.0282,59600.0
2014-06-05 14:30:00,22.27,22.31,22.25,22.27,62400.0,20.0462,20.0822,20.0282,20.0462,62400.0
2014-06-05 15:00:00,22.25,22.38,22.25,22.33,96600.0,20.0282,20.1452,20.0282,20.1002,96600.0
2014-06-05 15:30:00,22.36,22.44,22.3,22.4,76400.0,20.1272,20.1992,20.0732,20.1632,76400.0
2014-06-06 09:30:00,22.5,22.8,22.35,22.65,57400.0,20.2532,20.5233,20.1182,20.3883,57400.0
2014-06-06 10:00:00,22.64,22.66,22.49,22.57,164000.0,20.3793,20.3973,20.2442,20.3163,164000.0
2014-06-06 10:30:00,22.58,22.83,22.57,22.82,47400.0,20.3253,20.5503,20.3163,20.5413,47400.0
2014-06-06 11:00:00,22.83,22.95,22.74,22.74,63000.0,20.5503,20.6583,20.4693,20.4693,63000.0
2014-06-06 11:30:00,22.72,22.75,22.63,22.7,17800.0,20.4513,20.4783,20.3703,20.4333,17800.0
2014-06-06 12:00:00,22.69,22.73,22.64,22.67,21400.0,20.4243,20.4603,20.3793,20.4063,21400.0
2014-06-06 12:30:00,22.7,22.76,22.65,22.75,18600.0,20.4333,20.4873,20.3883,20.4783,18600.0
2014-06-06 13:00:00,22.73,22.75,22.68,22.73,131400.0,20.4603,20.4783,20.4153,20.4603,131400.0
2014-06-06 13:30:00,22.7,22.75,22.66,22.72,17600.0,20.4333,20.4783,20.3973,20.4513,17600.0
2014-06-06 14:00:00,22.72,22.81,22.69,22.8,27000.0,20.4513,20.5323,20.4243,20.5233,27000.0
2014-06-06 14:30:00,22.8,22.82,22.75,22.82,7200.0,20.5233,20.5413,20.4783,20.5413,7200.0
2014-06-06 15:00:00,22.81,22.84,22.78,22.81,30400.0,20.5323,20.5593,20.5053,20.5323,30400.0
2014-06-06 15:30:00,22.81,22.86,22.76,22.78,53000.0,20.5323,20.5773,20.4873,20.5053,53000.0
2014-06-09 09:30:00,22.86,22.92,22.68,22.92,33400.0,20.5773,20.6313,20.4153,20.6313,33400.0
2014-06-09 10:00:00,22.94,22.97,22.82,22.83,42400.0,20.6493,20.6763,20.5413,20.5503,42400.0
2014-06-09 10:30:00,22.82,22.85,22.75,22.82,16200.0,20.5413,20.5683,20.4783,20.5413,16200.0
2014-06-09 11:00:00,22.81,22.89,22.79,22.81,10200.0,20.5323,20.6043,20.5143,20.5323,10200.0
2014-06-09 11:30:00,22.83,22.98,22.83,22.93,37000.0,20.5503,20.6853,20.5503,20.6403,37000.0
2014-06-09 12:00:00,22.93,23.02,22.91,22.93,50800.0,20.6403,20.7213,20.6223,20.6403,50800.0
2014-06-09 12:30:00,22.92,22.94,22.89,22.93,13200.0,20.6313,20.6493,20.6043,20.6403,13200.0
2014-06-09 13:00:00,22.94,22.95,22.87,22.87,17400.0,20.6493,20.6583,20.5863,20.5863,17400.0
2014-06-09 13:30:00,22.83,22.9,22.81,22.89,19800.0,20.5503,20.6133,20.5323,20.6043,19800.0
2014-06-09 14:00:00,22.85,22.87,22.79,22.81,11200.0,20.5683,20.5863,20.5143,20.5323,11200.0
2014-06-09 14:30:00,22.81,22.9,22.8,22.89,14800.0,20.5323,20.6133,20.5233,20.6043,14800.0
2014-06-09 15:00:00,22.89,22.97,22.88,22.97,15400.0,20.6043,20.6763,20.5953,20.6763,15400.0
2014-06-09 15:30:00,22.96,23.02,22.89,23.02,41600.0,20.6673,20.7213,20.6043,20.7213,41600.0
2014-06-10 09:30:00,22.87,23.11,22.84,22.88,19000.0,20.5863,20.8023,20.5593,20.5953,19000.0
2014-06-10 10:00:00,22.97,23.0,22.82,22.95,12200.0,20.6763,20.7033,20.5413,20.6583,12200.0
2014-06-10 10:30:00,22.97,23.0,22.86,22.97,21200.0,20.6763,20.7033,20.5773,20.6763,21200.0
2014-06-10 11:00:00,22.99,23.0,22.91,22.96,15400.0,20.6943,20.7033,20.6223,20.6673,15400.0
2014-06-10 11:30:00,22.93,23.02,22.9,22.92,14400.0,20.6403,20.7213,20.6133,20.6313,14400.0
2014-06-10 12:00:00,22.91,22.93,22.86,22.91,8600.0,20.6223,20.6403,20.5773,20.6223,8600.0
2014-06-10 12:30:00,22.9,22.92,22.78,22.81,13000.0,20.6133,20.6313,20.5053,20.5323,13000.0
2014-06-10 13:00:00,22.8,22.83,22.79,22.81,14600.0,20.5233,20.5503,20.5143,20.5323,14600.0
2014-06-10 13:30:00,22.79,22.82,22.79,22.82,13400.0,20.5143,20.5413,20.5143,20.5413,13400.0
2014-06-10 14:00:00,22.8,22.82,22.75,22.75,37400.0,20.5233,20.5413,20.4783,20.4783,37400.0
2014-06-10 14:30:00,22.78,22.81,22.77,22.8,15000.0,20.5053,20.5323,20.4963,20.5233,15000.0
2014-06-10 15:00:00,22.8,22.82,22.77,22.79,48200.0,20.5233,20.5413,20.4963,20.5143,48200.0
2014-06-10 15:30:00,22.8,22.91,22.79,22.9,218400.0,20.5233,20.6223,20.5143,20.6133,218400.0
2014-06-11 09:30:00,22.86,22.94,22.68,22.88,11200.0,20.5773,20.6493,20.4153,20.5953,11200.0
2014-06-11 10:00:00,22.9,23.01,22.75,22.79,36800.0,20.6133,20.7123,20.4783,20.5143,36800.0
2014-06-11 10:30:00,22.75,22.78,22.75,22.75,19200.0,20.4783,20.5053,20.4783,20.4783,19200.0
2014-06-11 11:00:00,22.76,22.78,22.73,22.73,12200.0,20.4873,20.5053,20.4603,20.4603,12200.0
2014-06-11 11:30:00,22.74,22.75,22.7,22.74,14400.0,20.4693,20.4783,20.4333,20.4693,14400.0
2014-06-11 12:00:00,22.73,22.74,22.7,22.72,4000.0,20.4603,20.4693,20.4333,20.4513,4000.0
2014-06-11 12:30:00,22.7,22.72,22.7,22.72,5600.0,20.4333,20.4513,20.4333,20.4513,5600.0
2014-06-11 13:00:00,22.71,22.72,22.65,22.72,20800.0,20.4423,20.4513,20.3883,20.4513,20800.0
2014-06-11 13:30:00,22.7,22.72,22.63,22.63,6600.0,20.4333,20.4513,20.3703,20.3703,6600.0
2014-06-11 14:00:00,22.66,22.7,22.59,22.7,125600.0,20.3973,20.4333,20.3343,20.4333,125600.0
2014-06-11 14:30:00,22.7,22.72,22.61,22.68,161000.0,20.4333,20.4513,20.3523,20.4153,161000.0
2014-06-11 15:00:00,22.68,22.77,22.68,22.7,27400.0,20.4153,20.4963,20.4153,20.4333,27400.0
2014-06-11 15:30:00,22.72,22.73,22.57,22.65,190400.0,20.4513,20.4603,20.3163,20.3883,190400.0
2014-06-12 09:30:00,22.52,22.52,22.35,22.42,25200.0,20.2713,20.2713,20.1182,20.1812,25200.0
2014-06-12 10:00:00,22.4,22.55,22.4,22.45,9200.0,20.1632,20.2983,20.1632,20.2082,9200.0
2014-06-12 10:30:00,22.44,22.54,22.36,22.42,19800.0,20.1992,20.2893,20.1272,20.1812,19800.0
2014-06-12 11:00:00,22.43,22.48,22.35,22.35,46200.0,20.1902,20.2352,20.1182,20.1182,46200.0
2014-06-12 11:30:00,22.35,22.36,22.25,22.28,56200.0,20.1182,20.1272,20.0282,20.0552,56200.0
2014-06-12 12:00:00,22.28,22.29,22.21,22.27,15600.0,20.0552,20.0642,19.9922,20.0462,15600.0
2014-06-12 12:30:00,22.24,22.33,22.24,22.33,89800.0,20.0192,20.1002,20.0192,20.1002,89800.0
2014-06-12 13:00:00,22.31,22.34,22.26,22.28,253600.0,20.0822,20.1092,20.0372,20.0552,253600.0
2014-06-12 13:30:00,22.28,22.33,22.26,22.32,53200.0,20.0552,20.1002,20.0372,20.0912,53200.0
2014-06-12 14:00:00,22.33,22.33,22.26,22.3,31400.0,20.1002,20.1002,20.0372,20.0732,31400.0
2014-06-12 14:30:00,22.32,22.33,22.26,22.29,64400.0,20.0912,20.1002,20.0372,20.0642,64400.0
2014-06-12 15:00:00,22.28,22.37,22.28,22.33,59600.0,20.0552,20.1362,20.0552,20.1002,59600.0
2014-06-12 15:30:00,22.34,22.44,22.28,22.43,109000.0,20.1092,20.1992,20.0552,20.1902,109000.0
2014-06-13 09:30:00,22.54,22.54,22.27,22.3,25200.0,20.2893,20.2893,20.0462,20.0732,25200.0
2014-06-13 10:00:00,22.3,22.4,22.25,22.33,135000.0,20.0732,20.1632,20.0282,20.1002,135000.0
2014-06-13 10:30:00,22.39,22.4,22.32,22.35,71800.0,20.1542,20.1632,20.0912,20.1182,71800.0
2014-06-13 11:00:00,22.35,22.37,22.28,22.32,33000.0,20.1182,20.1362,20.0552,20.0912,33000.0
2014-06-13 11:30:00,22.34,22.35,22.29,22.32,36000.0,20.1092,20.1182,20.0642,20.0912,36000.0
2014-06-13 12:00:00,22.33,22.36,22.32,22.35,20600.0,20.1002,20.1272,20.0912,20.1182,20600.0
2014-06-13 12:30:00,22.35,22.35,22.32,22.33,7600.0,20.1182,20.1182,20.0912,20.1002,7600.0
2014-06-13 13:00:00,22.34,22.34,22.3,22.32,29000.0,20.1092,20.1092,20.0732,20.0912,29000.0
2014-06-13 13:30:00,22.32,22.41,22.3,22.4,22200.0,20.0912,20.1722,20.0732,20.1632,22200.0
2014-06-13 14:00:00,22.4,22.43,22.35,22.39,56400.0,20.1632,20.1902,20.1182,20.1542,56400.0
2014-06-13 14:30:00,22.39,22.41,22.38,22.38,14400.0,20.1542,20.1722,20.1452,20.1452,14400.0
2014-06-13 15:00:00,22.39,22.4,22.31,22.33,69200.0,20.1542,20.1632,20.0822,20.1002,69200.0
2014-06-13 15:30:00,22.33,22.5,22.28,22.48,81000.0,20.1002,20.2532,20.0552,20.2352,81000.0
2014-06-16 09:30:00,22.43,22.61,22.36,22.54,29800.0,20.1902,20.3523,20.1272,20.2893,29800.0
2014-06-16 10:00:00,22.56,22.68,22.47,22.47,17200.0,20.3073,20.4153,20.2262,20.2262,17200.0
2014-06-16 10:30:00,22.56,22.56,22.41,22.41,10800.0,20.3073,20.3073,20.1722,20.1722,10800.0
2014-06-16 11:00:00,22.45,22.46,22.35,22.4,18000.0,20.2082,20.2172,20.1182,20.1632,18000.0
2014-06-16 11:30:00,22.35,22.4,22.24,22.3,34200.0,20.1182,20.1632,20.0192,20.0732,34200.0
2014-06-16 12:00:00,22.33,22.39,22.31,22.39,26800.0,20.1002,20.1542,20.0822,20.1542,26800.0
2014-06-16 12:30:00,22.39,22.46,22.36,22.45,14200.0,20.1542,20.2172,20.1272,20.2082,14200.0
2014-06-16 13:00:00,22.43,22.49,22.41,22.42,18800.0,20.1902,20.2442,20.1722,20.1812,18800.0
2014-06-16 13:30:00,22.41,22.48,22.32,22.37,40400.0,20.1722,20.2352,20.0912,20.1362,40400.0
2014-06-16 14:00:00,22.37,22.43,22.32,22.34,53400.0,20.1362,20.1902,20.0912,20.1092,53400.0
2014-06-16 14:30:00,22.34,22.39,22.33,22.36,25600.0,20.1092,20.1542,20.1002,20.1272,25600.0
2014-06-16 15:00:00,22.34,22.42,22.34,22.39,69800.0,20.1092,20.1812,20.1092,20.1542,69800.0
2014-06-16 15:30:00,22.39,22.46,22.39,22.45,66800.0,20.1542,20.2172,20.1542,20.2082,66800.0
2014-06-17 09:30:00,22.39,22.55,22.36,22.42,27000.0,20.1542,20.2983,20.1272,20.1812,27000.0
2014-06-17 10:00:00,22.43,22.5,22.39,22.45,25600.0,20.1902,20.2532,20.1542,20.2082,25600.0
2014-06-17 10:30:00,22.45,22.45,22.31,22.36,15600.0,20.2082,20.2082,20.0822,20.1272,15600.0
2014-06-17 11:00:00,22.42,22.45,22.29,22.36,113800.0,20.1812,20.2082,20.0642,20.1272,113800.0
2014-06-17 11:30:00,22.36,22.43,22.33,22.43,90600.0,20.1272,20.1902,20.1002,20.1902,90600.0
2014-06-17 12:00:00,22.42,22.42,22.34,22.39,42600.0,20.1812,20.1812,20.1092,20.1542,42600.0
2014-06-17 12:30:00,22.38,22.43,22.37,22.43,16800.0,20.1452,20.1902,20.1362,20.1902,16800.0
2014-06-17 13:00:00,22.43,22.43,22.38,22.39,11000.0,20.1902,20.1902,20.1452,20.1542,11000.0
2014-06-17 13:30:00,22.42,22.43,22.39,22.39,23600.0,20.1812,20.1902,20.1542,20.1542,23600.0
2014-06-17 14:00:00,22.38,22.43,22.35,22.4,19600.0,20.1452,20.1902,20.1182,20.1632,19600.0
2014-06-17 14:30:00,22.4,22.42,22.38,22.42,15200.0,20.1632,20.1812,20.1452,20.1812,15200.0
2014-06-17 15:00:00,22.4,22.43,22.4,22.41,33200.0,20.1632,20.1902,20.1632,20.1722,33200.0
2014-06-17 15:30:00,22.41,22.43,22.36,22.38,42600.0,20.1722,20.1902,20.1272,20.1452,42600.0
2014-06-18 09:30:00,22.38,22.47,22.36,22.44,13600.0,20.1452,20.2262,20.1272,20.1992,13600.0
2014-06-18 10:00:00,22.44,22.5,22.39,22.48,13000.0,20.1992,20.2532,20.1542,20.2352,13000.0
2014-06-18 10:30:00,22.48,22.48,22.3,22.3,241600.0,20.2352,20.2352,20.0732,20.0732,241600.0
2014-06-18 11:00:00,22.31,22.45,22.3,22.38,27400.0,20.0822,20.2082,20.0732,20.1452,27400.0
2014-06-18 11:30:00,22.38,22.44,22.32,22.42,51600.0,20.1452,20.1992,20.0912,20.1812,51600.0
2014-06-18 12:00:00,22.4,22.43,22.4,22.41,11400.0,20.1632,20.1902,20.1632,20.1722,11400.0
2014-06-18 12:30:00,22.41,22.44,22.4,22.43,8000.0,20.1722,20.1992,20.1632,20.1902,8000.0
2014-06-18 13:00:00,22.43,22.43,22.39,22.39,11600.0,20.1902,20.1902,20.1542,20.1542,11600.0
2014-06-18 13:30:00,22.39,22.42,22.31,22.4,37600.0,20.1542,20.1812,20.0822,20.1632,37600.0
2014-06-18 14:00:00,22.4,22.59,22.4,22.49,31000.0,20.1632,20.3343,20.1632,20.2442,31000.0
2014-06-18 14:30:00,22.52,22.59,22.42,22.45,21000.0,20.2713,20.3343,20.1812,20.2082,21000.0
2014-06-18 15:00:00,22.46,22.49,22.42,22.42,26800.0,20.2172,20.2442,20.1812,20.1812,26800.0
2014-06-18 15:30:00,22.43,22.49,22.41,22.42,65200.0,20.1902,20.2442,20.1722,20.1812,65200.0
2014-06-19 09:30:00,22.5,22.5,22.38,22.41,29800.0,20.2532,20.2532,20.1452,20.1722,29800.0
2014-06-19 10:00:00,22.44,22.52,22.41,22.41,11400.0,20.1992,20.2713,20.1722,20.1722,11400.0
2014-06-19 10:30:00,22.46,22.47,22.4,22.4,7600.0,20.2172,20.2262,20.1632,20.1632,7600.0
2014-06-19 11:00:00,22.41,22.47,22.41,22.46,5600.0,20.1722,20.2262,20.1722,20.2172,5600.0
2014-06-19 11:30:00,22.43,22.46,22.39,22.42,15000.0,20.1902,20.2172,20.1542,20.1812,15000.0
2014-06-19 12:00:00,22.41,22.43,22.4,22.43,11400.0,20.1722,20.1902,20.1632,20.1902,11400.0
2014-06-19 12:30:00,22.41,22.45,22.39,22.43,19200.0,20.1722,20.2082,20.1542,20.1902,19200.0
2014-06-19 13:00:00,22.41,22.45,22.4,22.44,30800.0,20.1722,20.2082,20.1632,20.1992,30800.0
2014-06-19 13:30:00,22.43,22.44,22.4,22.43,15400.0,20.1902,20.1992,20.1632,20.1902,15400.0
2014-06-19 14:00:00,22.42,22.47,22.42,22.43,15000.0,20.1812,20.2262,20.1812,20.1902,15000.0
2014-06-19 14:30:00,22.43,22.48,22.42,22.46,18000.0,20.1902,20.2352,20.1812,20.2172,18000.0
2014-06-19 15:00:00,22.45,22.45,22.42,22.43,27800.0,20.2082,20.2082,20.1812,20.1902,27800.0
2014-06-19 15:30:00,22.43,22.48,22.42,22.47,97000.0,20.1902,20.2352,20.1812,20.2262,97000.0
2014-06-20 09:30:00,22.45,22.55,22.36,22.4,350600.0,20.2082,20.2983,20.1272,20.1632,350600.0
2014-06-20 10:00:00,22.38,22.47,22.3,22.33,20400.0,20.1452,20.2262,20.0732,20.1002,20400.0
2014-06-20 10:30:00,22.36,22.45,22.34,22.43,17400.0,20.1272,20.2082,20.1092,20.1902,17400.0
2014-06-20 11:00:00,22.43,22.47,22.4,22.4,103200.0,20.1902,20.2262,20.1632,20.1632,103200.0
2014-06-20 11:30:00,22.41,22.45,22.39,22.4,18600.0,20.1722,20.2082,20.1542,20.1632,18600.0
2014-06-20 12:00:00,22.4,22.43,22.35,22.41,15400.0,20.1632,20.1902,20.1182,20.1722,15400.0
2014-06-20 12:30:00,22.4,22.45,22.38,22.4,10400.0,20.1632,20.2082,20.1452,20.1632,10400.0
2014-06-20 13:00:00,22.4,22.42,22.35,22.38,36000.0,20.1632,20.1812,20.1182,20.1452,36000.0
2014-06-20 13:30:00,22.43,22.43,22.4,22.42,7000.0,20.1902,20.1902,20.1632,20.1812,7000.0
2014-06-20 14:00:00,22.4,22.4,22.37,22.39,11600.0,20.1632,20.1632,20.1362,20.1542,11600.0
2014-06-20 14:30:00,22.37,22.4,22.34,22.39,27000.0,20.1362,20.1632,20.1092,20.1542,27000.0
2014-06-20 15:00:00,22.39,22.42,22.38,22.42,25600.0,20.1542,20.1812,20.1452,20.1812,25600.0
2014-06-20 15:30:00,22.4,22.42,22.37,22.37,51000.0,20.1632,20.1812,20.1362,20.1362,51000.0
2014-06-23 09:30:00,22.39,22.77,22.39,22.49,52600.0,20.1542,20.4963,20.1542,20.2442,52600.0
2014-06-23 10:00:00,22.45,22.5,22.45,22.46,18600.0,20.2082,20.2532,20.2082,20.2172,18600.0
2014-06-23 10:30:00,22.47,22.5,22.38,22.45,84800.0,20.2262,20.2532,20.1452,20.2082,84800.0
2014-06-23 11:00:00,22.43,22.45,22.42,22.43,20800.0,20.1902,20.2082,20.1812,20.1902,20800.0
2014-06-23 11:30:00,22.43,22.45,22.41,22.42,19400.0,20.1902,20.2082,20.1722,20.1812,19400.0
2014-06-23 12:00:00,22.43,22.46,22.43,22.45,18000.0,20.1902,20.2172,20.1902,20.2082,18000.0
2014-06-23 12:30:00,22.45,22.45,22.43,22.43,14400.0,20.2082,20.2082,20.1902,20.1902,14400.0
2014-06-23 13:00:00,22.45,22.45,22.38,22.38,8200.0,20.2082,20.2082,20.1452,20.1452,8200.0
2014-06-23 13:30:00,22.36,22.38,22.32,22.35,19000.0,20.1272,20.1452,20.0912,20.1182,19000.0
2014-06-23 14:00:00,22.36,22.37,22.35,22.35,16600.0,20.1272,20.1362,20.1182,20.1182,16600.0
2014-06-23 14:30:00,22.36,22.36,22.29,22.31,9600.0,20.1272,20.1272,20.0642,20.0822,9600.0
2014-06-23 15:00:00,22.32,22.34,22.28,22.29,17600.0,20.0912,20.1092,20.0552,20.0642,17600.0
2014-06-23 15:30:00,22.3,22.32,22.27,22.27,43200.0,20.0732,20.0912,20.0462,20.0462,43200.0
2014-06-24 09:30:00,22.17,22.31,22.07,22.24,43600.0,19.9562,20.0822,19.8662,20.0192,43600.0
2014-06-24 10:00:00,22.25,22.38,22.25,22.35,23800.0,20.0282,20.1452,20.0282,20.1182,23800.0
2014-06-24 10:30:00,22.38,22.4,22.28,22.33,87600.0,20.1452,20.1632,20.0552,20.1002,87600.0
2014-06-24 11:00:00,22.35,22.36,22.33,22.35,27800.0,20.1182,20.1272,20.1002,20.1182,27800.0
2014-06-24 11:30:00,22.35,22.37,22.29,22.36,29800.0,20.1182,20.1362,20.0642,20.1272,29800.0
2014-06-24 12:00:00,22.36,22.36,22.33,22.35,14400.0,20.1272,20.1272,20.1002,20.1182,14400.0
2014-06-24 12:30:00,22.34,22.36,22.22,22.28,27800.0,20.1092,20.1272,20.0012,20.0552,27800.0
2014-06-24 13:00:00,22.25,22.27,22.15,22.27,41400.0,20.0282,20.0462,19.9382,20.0462,41400.0
2014-06-24 13:30:00,22.25,22.25,22.13,22.21,49000.0,20.0282,20.0282,19.9202,19.9922,49000.0
2014-06-24 14:00:00,22.19,22.27,22.0,22.13,68800.0,19.9742,20.0462,19.8032,19.9202,68800.0
2014-06-24 14:30:00,22.12,22.19,22.01,22.18,69000.0,19.9112,19.9742,19.8122,19.9652,69000.0
2014-06-24 15:00:00,22.17,22.17,21.99,22.03,43000.0,19.9562,19.9562,19.7942,19.8302,43000.0
2014-06-24 15:30:00,22.05,22.09,21.88,21.92,291200.0,19.8482,19.8842,19.6952,19.7312,291200.0
2014-06-25 09:30:00,21.83,22.16,21.83,22.05,49600.0,19.6502,19.9472,19.6502,19.8482,49600.0
2014-06-25 10:00:00,22.05,22.05,21.93,22.01,85600.0,19.8482,19.8482,19.7402,19.8122,85600.0
2014-06-25 10:30:00,22.03,22.03,21.93,22.0,113000.0,19.8302,19.8302,19.7402,19.8032,113000.0
2014-06-25 11:00:00,22.0,22.0,21.93,21.95,51200.0,19.8032,19.8032,19.7402,19.7582,51200.0
2014-06-25 11:30:00,21.95,22.0,21.95,21.99,29600.0,19.7582,19.8032,19.7582,19.7942,29600.0
2014-06-25 12:00:00,21.99,22.01,21.99,22.01,24600.0,19.7942,19.8122,19.7942,19.8122,24600.0
2014-06-25 12:30:00,22.02,22.05,21.99,22.01,30400.0,19.8212,19.8482,19.7942,19.8122,30400.0
2014-06-25 13:00:00,22.01,22.01,22.0,22.0,11200.0,19.8122,19.8122,19.8032,19.8032,11200.0
2014-06-25 13:30:00,22.01,22.03,21.98,22.0,30600.0,19.8122,19.8302,19.7852,19.8032,30600.0
2014-06-25 14:00:00,22.02,22.03,21.96,22.0,40600.0,19.8212,19.8302,19.7672,19.8032,40600.0
2014-06-25 14:30:00,22.0,22.02,22.0,22.0,33000.0,19.8032,19.8212,19.8032,19.8032,33000.0
2014-06-25 15:00:00,22.0,22.02,21.96,21.96,38000.0,19.8032,19.8212,19.7672,19.7672,38000.0
2014-06-25 15:30:00,21.97,21.98,21.92,21.95,88200.0,19.7762,19.7852,19.7312,19.7582,88200.0
2014-06-26 09:30:00,21.96,21.99,21.66,21.77,13400.0,19.7672,19.7942,19.4971,19.5961,13400.0
2014-06-26 10:00:00,21.72,21.79,21.64,21.71,13200.0,19.5511,19.6141,19.4791,19.5421,13200.0
2014-06-26 10:30:00,21.69,21.75,21.63,21.69,43200.0,19.5241,19.5781,19.4701,19.5241,43200.0
2014-06-26 11:00:00,21.68,21.77,21.68,21.73,34800.0,19.5151,19.5961,19.5151,19.5601,34800.0
2014-06-26 11:30:00,21.71,21.83,21.69,21.82,11200.0,19.5421,19.6502,19.5241,19.6412,11200.0
2014-06-26 12:00:00,21.82,21.84,21.78,21.83,13400.0,19.6412,19.6592,19.6051,19.6502,13400.0
2014-06-26 12:30:00,21.83,21.83,21.72,21.73,13200.0,19.6502,19.6502,19.5511,19.5601,13200.0
2014-06-26 13:00:00,21.74,21.85,21.73,21.84,7600.0,19.5691,19.6682,19.5601,19.6592,7600.0
2014-06-26 13:30:00,21.85,21.87,21.76,21.79,10800.0,19.6682,19.6862,19.5871,19.6141,10800.0
2014-06-26 14:00:00,21.79,21.84,21.75,21.84,12200.0,19.6141,19.6592,19.5781,19.6592,12200.0
2014-06-26 14:30:00,21.83,21.89,21.81,21.84,26600.0,19.6502,19.7042,19.6321,19.6592,26600.0
2014-06-26 15:00:00,21.85,21.93,21.85,21.86,16800.0,19.6682,19.7402,19.6682,19.6772,16800.0
2014-06-26 15:30:00,21.88,21.92,21.86,21.9,33800.0,19.6952,19.7312,19.6772,19.7132,33800.0
2014-06-27 09:30:00,21.74,22.04,21.7,22.0,54000.0,19.5691,19.8392,19.5331,19.8032,54000.0
2014-06-27 10:00:00,21.98,22.1,21.95,22.09,14200.0,19.7852,19.8932,19.7582,19.8842,14200.0
2014-06-27 10:30:00,22.07,22.15,22.06,22.12,12800.0,19.8662,19.9382,19.8572,19.9112,12800.0
2014-06-27 11:00:00,22.12,22.14,22.08,22.1,27600.0,19.9112,19.9292,19.8752,19.8932,27600.0
2014-06-27 11:30:00,22.09,22.13,22.05,22.13,7400.0,19.8842,19.9202,19.8482,19.9202,7400.0
2014-06-27 12:00:00,22.14,22.17,22.12,22.15,24200.0,19.9292,19.9562,19.9112,19.9382,24200.0
2014-06-27 12:30:00,22.15,22.15,22.07,22.11,14400.0,19.9382,19.9382,19.8662,19.9022,14400.0
2014-06-27 13:00:00,22.11,22.12,21.98,22.01,31200.0,19.9022,19.9112,19.7852,19.8122,31200.0
2014-06-27 13:30:00,22.03,22.08,22.01,22.04,12000.0,19.8302,19.8752,19.8122,19.8392,12000.0
2014-06-27 14:00:00,22.07,22.12,22.04,22.1,14200.0,19.8662,19.9112,19.8392,19.8932,14200.0
2014-06-27 14:30:00,22.1,22.16,22.03,22.03,29000.0,19.8932,19.9472,19.8302,19.8302,29000.0
2014-06-27 15:00:00,22.04,22.15,22.03,22.08,31600.0,19.8392,19.9382,19.8302,19.8752,31600.0
2014-06-27 15:30:00,22.09,22.21,21.88,21.93,329200.0,19.8842,19.9922,19.6952,19.7402,329200.0
2014-06-30 09:30:00,21.83,21.92,21.75,21.92,33800.0,19.6502,19.7312,19.5781,19.7312,33800.0
2014-06-30 10:00:00,21.94,22.0,21.85,21.88,40000.0,19.7492,19.8032,19.6682,19.6952,40000.0
2014-06-30 10:30:00,21.86,21.96,21.85,21.94,59600.0,19.6772,19.7672,19.6682,19.7492,59600.0
2014-06-30 11:00:00,21.95,22.11,21.93,22.1,31200.0,19.7582,19.9022,19.7402,19.8932,31200.0
2014-06-30 11:30:00,22.1,22.11,22.04,22.08,15800.0,19.8932,19.9022,19.8392,19.8752,15800.0
2014-06-30 12:00:00,22.09,22.13,22.06,22.13,41400.0,19.8842,19.9202,19.8572,19.9202,41400.0
2014-06-30 12:30:00,22.15,22.22,22.15,22.19,36400.0,19.9382,20.0012,19.9382,19.9742,36400.0
2014-06-30 13:00:00,22.2,22.21,22.07,22.12,22800.0,19.9832,19.9922,19.8662,19.9112,22800.0
2014-06-30 13:30:00,22.13,22.18,22.11,22.16,13600.0,19.9202,19.9652,19.9022,19.9472,13600.0
2014-06-30 14:00:00,22.17,22.25,22.16,22.2,24600.0,19.9562,20.0282,19.9472,19.9832,24600.0
2014-06-30 14:30:00,22.18,22.23,22.08,22.08,36800.0,19.9652,20.0102,19.8752,19.8752,36800.0
2014-06-30 15:00:00,22.08,22.15,22.08,22.13,25000.0,19.8752,19.9382,19.8752,19.9202,25000.0
2014-06-30 15:30:00,22.13,22.2,22.1,22.13,81200.0,19.9202,19.9832,19.8932,19.9202,81200.0
2014-07-01 09:30:00,22.21,22.48,22.18,22.47,51000.0,19.9922,20.2352,19.9652,20.2262,51000.0
2014-07-01 10:00:00,22.42,22.61,22.36,22.51,29800.0,20.1812,20.3523,20.1272,20.2623,29800.0
2014-07-01 10:30:00,22.52,22.68,22.52,22.55,22600.0,20.2713,20.4153,20.2713,20.2983,22600.0
2014-07-01 11:00:00,22.57,22.65,22.56,22.62,8600.0,20.3163,20.3883,20.3073,20.3613,8600.0
2014-07-01 11:30:00,22.64,22.69,22.59,22.6,57200.0,20.3793,20.4243,20.3343,20.3433,57200.0
2014-07-01 12:00:00,22.61,22.65,22.59,22.59,13800.0,20.3523,20.3883,20.3343,20.3343,13800.0
2014-07-01 12:30:00,22.6,22.7,22.59,22.7,16600.0,20.3433,20.4333,20.3343,20.4333,16600.0
2014-07-01 13:00:00,22.7,22.82,22.68,22.8,39000.0,20.4333,20.5413,20.4153,20.5233,39000.0
2014-07-01 13:30:00,22.82,22.82,22.72,22.73,15200.0,20.5413,20.5413,20.4513,20.4603,15200.0
2014-07-01 14:00:00,22.73,22.74,22.61,22.61,19000.0,20.4603,20.4693,20.3523,20.3523,19000.0
2014-07-01 14:30:00,22.62,22.68,22.6,22.67,14200.0,20.3613,20.4153,20.3433,20.4063,14200.0
2014-07-01 15:00:00,22.66,22.8,22.66,22.77,52200.0,20.3973,20.5233,20.3973,20.4963,52200.0
2014-07-01 15:30:00,22.78,22.78,22.66,22.69,129200.0,20.5053,20.5053,20.3973,20.4243,129200.0
2014-07-02 09:30:00,22.7,22.89,22.56,22.86,15400.0,20.4333,20.6043,20.3073,20.5773,15400.0
2014-07-02 10:00:00,22.87,22.93,22.71,22.71,9600.0,20.5863,20.6403,20.4423,20.4423,9600.0
2014-07-02 10:30:00,22.71,22.77,22.66,22.66,8200.0,20.4423,20.4963,20.3973,20.3973,8200.0
2014-07-02 11:00:00,22.67,22.67,22.5,22.64,8800.0,20.4063,20.4063,20.2532,20.3793,8800.0
2014-07-02 11:30:00,22.61,22.71,22.61,22.66,4600.0,20.3523,20.4423,20.3523,20.3973,4600.0
2014-07-02 12:00:00,22.62,22.74,22.62,22.69,7000.0,20.3613,20.4693,20.3613,20.4243,7000.0
2014-07-02 12:30:00,22.68,22.72,22.63,22.72,4400.0,20.4153,20.4513,20.3703,20.4513,4400.0
2014-07-02 13:00:00,22.69,22.69,22.58,22.63,9200.0,20.4243,20.4243,20.3253,20.3703,9200.0
2014-07-02 13:30:00,22.64,22.65,22.58,22.61,6200.0,20.3793,20.3883,20.3253,20.3523,6200.0
2014-07-02 14:00:00,22.61,22.63,22.57,22.57,7400.0,20.3523,20.3703,20.3163,20.3163,7400.0
2014-07-02 14:30:00,22.6,22.6,22.52,22.55,5000.0,20.3433,20.3433,20.2713,20.2983,5000.0
2014-07-02 15:00:00,22.57,22.66,22.57,22.62,15000.0,20.3163,20.3973,20.3163,20.3613,15000.0
2014-07-02 15:30:00,22.64,22.66,22.58,22.59,68400.0,20.3793,20.3973,20.3253,20.3343,68400.0
2014-07-03 09:30:00,22.68,22.75,22.54,22.58,69600.0,20.4153,20.4783,20.2893,20.3253,69600.0
2014-07-03 10:00:00,22.59,22.86,22.59,22.78,15000.0,20.3343,20.5773,20.3343,20.5053,15000.0
2014-07-03 10:30:00,22.82,22.96,22.8,22.93,38800.0,20.5413,20.6673,20.5233,20.6403,38800.0
2014-07-03 11:00:00,22.93,22.93,22.84,22.91,35000.0,20.6403,20.6403,20.5593,20.6223,35000.0
2014-07-03 11:30:00,22.91,22.93,22.87,22.87,18400.0,20.6223,20.6403,20.5863,20.5863,18400.0
2014-07-03 12:00:00,22.89,23.0,22.89,22.98,36800.0,20.6043,20.7033,20.6043,20.6853,36800.0
2014-07-03 12:30:00,22.98,23.13,22.98,23.13,79200.0,20.6853,20.8203,20.6853,20.8203,79200.0
2014-07-07 09:30:00,23.0,23.06,22.93,22.93,17600.0,20.7033,20.7573,20.6403,20.6403,17600.0
2014-07-07 10:00:00,22.96,23.14,22.93,23.04,42200.0,20.6673,20.8293,20.6403,20.7393,42200.0
2014-07-07 10:30:00,23.05,23.05,22.96,22.96,13800.0,20.7483,20.7483,20.6673,20.6673,13800.0
2014-07-07 11:00:00,22.99,22.99,22.83,22.86,16000.0,20.6943,20.6943,20.5503,20.5773,16000.0
2014-07-07 11:30:00,22.84,22.86,22.77,22.8,6600.0,20.5593,20.5773,20.4963,20.5233,6600.0
2014-07-07 12:00:00,22.77,22.83,22.76,22.79,8200.0,20.4963,20.5503,20.4873,20.5143,8200.0
2014-07-07 12:30:00,22.78,22.82,22.76,22.77,6600.0,20.5053,20.5413,20.4873,20.4963,6600.0
2014-07-07 13:00:00,22.77,22.86,22.77,22.85,25800.0,20.4963,20.5773,20.4963,20.5683,25800.0
2014-07-07 13:30:00,22.86,22.86,22.82,22.86,6200.0,20.5773,20.5773,20.5413,20.5773,6200.0
2014-07-07 14:00:00,22.85,22.88,22.83,22.86,9200.0,20.5683,20.5953,20.5503,20.5773,9200.0
2014-07-07 14:30:00,22.86,22.88,22.75,22.75,17600.0,20.5773,20.5953,20.4783,20.4783,17600.0
2014-07-07 15:00:00,22.74,22.75,22.71,22.73,41200.0,20.4693,20.4783,20.4423,20.4603,41200.0
2014-07-07 15:30:00,22.73,22.73,22.63,22.65,40000.0,20.4603,20.4603,20.3703,20.3883,40000.0
2014-07-08 09:30:00,22.58,22.58,22.3,22.34,12600.0,20.3253,20.3253,20.0732,20.1092,12600.0
2014-07-08 10:00:00,22.34,22.34,22.15,22.18,26200.0,20.1092,20.1092,19.9382,19.9652,26200.0
2014-07-08 10:30:00,22.18,22.31,22.05,22.31,62600.0,19.9652,20.0822,19.8482,20.0822,62600.0
2014-07-08 11:00:00,22.28,22.3,22.17,22.21,25800.0,20.0552,20.0732,19.9562,19.9922,25800.0
2014-07-08 11:30:00,22.21,22.29,22.14,22.22,29200.0,19.9922,20.0642,19.9292,20.0012,29200.0
2014-07-08 12:00:00,22.2,22.28,22.14,22.28,6800.0,19.9832,20.0552,19.9292,20.0552,6800.0
2014-07-08 12:30:00,22.3,22.32,22.25,22.27,26600.0,20.0732,20.0912,20.0282,20.0462,26600.0
2014-07-08 13:00:00,22.26,22.31,22.21,22.23,58200.0,20.0372,20.0822,19.9922,20.0102,58200.0
2014-07-08 13:30:00,22.24,22.32,22.24,22.29,37800.0,20.0192,20.0912,20.0192,20.0642,37800.0
2014-07-08 14:00:00,22.24,22.31,22.19,22.23,8600.0,20.0192,20.0822,19.9742,20.0102,8600.0
2014-07-08 14:30:00,22.25,22.27,22.21,22.26,3600.0,20.0282,20.0462,19.9922,20.0372,3600.0
2014-07-08 15:00:00,22.25,22.28,22.21,22.26,10400.0,20.0282,20.0552,19.9922,20.0372,10400.0
2014-07-08 15:30:00,22.25,22.27,22.2,22.21,85000.0,20.0282,20.0462,19.9832,19.9922,85000.0
2014-07-09 09:30:00,22.33,22.46,22.12,22.21,23600.0,20.1002,20.2172,19.9112,19.9922,23600.0
2014-07-09 10:00:00,22.25,22.25,22.19,22.23,6800.0,20.0282,20.0282,19.9742,20.0102,6800.0
2014-07-09 10:30:00,22.24,22.36,22.24,22.25,20200.0,20.0192,20.1272,20.0192,20.0282,20200.0
2014-07-09 11:00:00,22.29,22.34,22.27,22.3,4800.0,20.0642,20.1092,20.0462,20.0732,4800.0
2014-07-09 11:30:00,22.24,22.31,22.24,22.28,1800.0,20.0192,20.0822,20.0192,20.0552,1800.0
2014-07-09 12:00:00,22.29,22.29,22.2,22.25,46000.0,20.0642,20.0642,19.9832,20.0282,46000.0
2014-07-09 12:30:00,22.25,22.25,22.15,22.18,66200.0,20.0282,20.0282,19.9382,19.9652,66200.0
2014-07-09 13:00:00,22.19,22.26,22.17,22.22,37600.0,19.9742,20.0372,19.9562,20.0012,37600.0
2014-07-09 13:30:00,22.18,22.25,22.12,22.2,9200.0,19.9652,20.0282,19.9112,19.9832,9200.0
2014-07-09 14:00:00,22.21,22.26,22.14,22.22,9400.0,19.9922,20.0372,19.9292,20.0012,9400.0
2014-07-09 14:30:00,22.24,22.27,22.17,22.22,7000.0,20.0192,20.0462,19.9562,20.0012,7000.0
2014-07-09 15:00:00,22.18,22.24,22.15,22.19,22000.0,19.9652,20.0192,19.9382,19.9742,22000.0
2014-07-09 15:30:00,22.2,22.2,22.13,22.17,23200.0,19.9832,19.9832,19.9202,19.9562,23200.0
2014-07-10 09:30:00,21.67,21.71,21.41,21.48,26000.0,19.5061,19.5421,19.2721,19.3351,26000.0
2014-07-10 10:00:00,21.49,21.69,21.49,21.65,8200.0,19.3441,19.5241,19.3441,19.4881,8200.0
2014-07-10 10:30:00,21.66,21.71,21.59,21.68,8200.0,19.4971,19.5421,19.4341,19.5151,8200.0
2014-07-10 11:00:00,21.68,21.89,21.68,21.79,67200.0,19.5151,19.7042,19.5151,19.6141,67200.0
2014-07-10 11:30:00,21.74,21.75,21.63,21.68,10200.0,19.5691,19.5781,19.4701,19.5151,10200.0
2014-07-10 12:00:00,21.67,21.8,21.64,21.77,8800.0,19.5061,19.6231,19.4791,19.5961,8800.0
2014-07-10 12:30:00,21.79,21.83,21.77,21.79,4800.0,19.6141,19.6502,19.5961,19.6141,4800.0
2014-07-10 13:00:00,21.83,22.0,21.83,21.97,14600.0,19.6502,19.8032,19.6502,19.7762,14600.0
2014-07-10 13:30:00,21.99,22.04,21.89,21.91,9800.0,19.7942,19.8392,19.7042,19.7222,9800.0
2014-07-10 14:00:00,21.91,21.96,21.87,21.88,5600.0,19.7222,19.7672,19.6862,19.6952,5600.0
2014-07-10 14:30:00,21.88,21.88,21.78,21.78,9200.0,19.6952,19.6952,19.6051,19.6051,9200.0
2014-07-10 15:00:00,21.79,21.88,21.77,21.88,11400.0,19.6141,19.6952,19.5961,19.6952,11400.0
2014-07-10 15:30:00,21.85,21.9,21.71,21.74,66600.0,19.6682,19.7132,19.5421,19.5691,66600.0
2014-07-11 09:30:00,21.68,21.75,21.47,21.72,81200.0,19.5151,19.5781,19.3261,19.5511,81200.0
2014-07-11 10:00:00,21.72,21.72,21.63,21.71,11400.0,19.5511,19.5511,19.4701,19.5421,11400.0
2014-07-11 10:30:00,21.68,21.68,21.5,21.55,11800.0,19.5151,19.5151,19.3531,19.3981,11800.0
2014-07-11 11:00:00,21.53,21.57,21.45,21.48,8400.0,19.3801,19.4161,19.3081,19.3351,8400.0
2014-07-11 11:30:00,21.48,21.54,21.4,21.5,8000.0,19.3351,19.3891,19.2631,19.3531,8000.0
2014-07-11 12:00:00,21.51,21.61,21.5,21.6,20600.0,19.3621,19.4521,19.3531,19.4431,20600.0
2014-07-11 12:30:00,21.57,21.7,21.57,21.7,11600.0,19.4161,19.5331,19.4161,19.5331,11600.0
2014-07-11 13:00:00,21.71,21.72,21.69,21.71,8400.0,19.5421,19.5511,19.5241,19.5421,8400.0
2014-07-11 13:30:00,21.7,21.75,21.67,21.68,14200.0,19.5331,19.5781,19.5061,19.5151,14200.0
2014-07-11 14:00:00,21.67,21.78,21.66,21.78,6200.0,19.5061,19.6051,19.4971,19.6051,6200.0
2014-07-11 14:30:00,21.81,21.9,21.8,21.82,22200.0,19.6321,19.7132,19.6231,19.6412,22200.0
2014-07-11 15:00:00,21.8,21.84,21.79,21.83,6000.0,19.6231,19.6592,19.6141,19.6502,6000.0
2014-07-11 15:30:00,21.82,21.82,21.73,21.73,51400.0,19.6412,19.6412,19.5601,19.5601,51400.0
2014-07-14 09:30:00,21.93,22.02,21.68,21.93,9200.0,19.7402,19.8212,19.5151,19.7402,9200.0
2014-07-14 10:00:00,21.96,21.99,21.81,21.81,4600.0,19.7672,19.7942,19.6321,19.6321,4600.0
2014-07-14 10:30:00,21.83,22.0,21.8,21.98,13000.0,19.6502,19.8032,19.6231,19.7852,13000.0
2014-07-14 11:00:00,22.0,22.05,21.95,21.99,6400.0,19.8032,19.8482,19.7582,19.7942,6400.0
2014-07-14 11:30:00,22.0,22.08,21.9,21.9,21400.0,19.8032,19.8752,19.7132,19.7132,21400.0
2014-07-14 12:00:00,21.88,21.89,21.81,21.81,8000.0,19.6952,19.7042,19.6321,19.6321,8000.0
2014-07-14 12:30:00,21.82,21.82,21.65,21.72,9400.0,19.6412,19.6412,19.4881,19.5511,9400.0
2014-07-14 13:00:00,21.73,21.77,21.72,21.76,8200.0,19.5601,19.5961,19.5511,19.5871,8200.0
2014-07-14 13:30:00,21.74,21.76,21.7,21.7,7400.0,19.5691,19.5871,19.5331,19.5331,7400.0
2014-07-14 14:00:00,21.7,21.73,21.66,21.73,4800.0,19.5331,19.5601,19.4971,19.5601,4800.0
2014-07-14 14:30:00,21.74,21.77,21.73,21.73,8200.0,19.5691,19.5961,19.5601,19.5601,8200.0
2014-07-14 15:00:00,21.73,21.77,21.7,21.74,9800.0,19.5601,19.5961,19.5331,19.5691,9800.0
2014-07-14 15:30:00,21.73,21.79,21.72,21.72,109600.0,19.5601,19.6141,19.5511,19.5511,109600.0
2014-07-15 09:30:00,21.75,21.8,21.61,21.63,67000.0,19.5781,19.6231,19.4521,19.4701,67000.0
2014-07-15 10:00:00,21.63,21.63,21.32,21.44,20000.0,19.4701,19.4701,19.1911,19.2991,20000.0
2014-07-15 10:30:00,21.43,21.44,21.28,21.35,20600.0,19.2901,19.2991,19.1551,19.2181,20600.0
2014-07-15 11:00:00,21.35,21.48,21.31,21.44,55800.0,19.2181,19.3351,19.1821,19.2991,55800.0
2014-07-15 11:30:00,21.36,21.38,21.23,21.29,42400.0,19.2271,19.2451,19.1101,19.1641,42400.0
2014-07-15 12:00:00,21.23,21.46,21.19,21.46,36400.0,19.1101,19.3171,19.0741,19.3171,36400.0
2014-07-15 12:30:00,21.5,21.54,21.42,21.42,9800.0,19.3531,19.3891,19.2811,19.2811,9800.0
2014-07-15 13:00:00,21.39,21.42,21.35,21.36,23000.0,19.2541,19.2811,19.2181,19.2271,23000.0
2014-07-15 13:30:00,21.36,21.47,21.36,21.38,7800.0,19.2271,19.3261,19.2271,19.2451,7800.0
2014-07-15 14:00:00,21.4,21.44,21.36,21.42,4200.0,19.2631,19.2991,19.2271,19.2811,4200.0
2014-07-15 14:30:00,21.45,21.46,21.38,21.43,9800.0,19.3081,19.3171,19.2451,19.2901,9800.0
2014-07-15 15:00:00,21.41,21.43,21.33,21.4,22800.0,19.2721,19.2901,19.2001,19.2631,22800.0
2014-07-15 15:30:00,21.39,21.45,21.36,21.38,56000.0,19.2541,19.3081,19.2271,19.2451,56000.0
2014-07-16 09:30:00,21.52,21.52,21.24,21.28,12000.0,19.3711,19.3711,19.1191,19.1551,12000.0
2014-07-16 10:00:00,21.32,21.48,21.27,21.27,16400.0,19.1911,19.3351,19.1461,19.1461,16400.0
2014-07-16 10:30:00,21.31,21.36,21.21,21.3,17800.0,19.1821,19.2271,19.0921,19.1731,17800.0
2014-07-16 11:00:00,21.31,21.45,21.31,21.42,17600.0,19.1821,19.3081,19.1821,19.2811,17600.0
2014-07-16 11:30:00,21.4,21.43,21.29,21.43,17600.0,19.2631,19.2901,19.1641,19.2901,17600.0
2014-07-16 12:00:00,21.41,21.5,21.34,21.45,13600.0,19.2721,19.3531,19.2091,19.3081,13600.0
2014-07-16 12:30:00,21.47,21.54,21.47,21.54,84600.0,19.3261,19.3891,19.3261,19.3891,84600.0
2014-07-16 13:00:00,21.55,21.58,21.52,21.55,6400.0,19.3981,19.4251,19.3711,19.3981,6400.0
2014-07-16 13:30:00,21.55,21.58,21.51,21.57,12600.0,19.3981,19.4251,19.3621,19.4161,12600.0
2014-07-16 14:00:00,21.57,21.61,21.55,21.55,11000.0,19.4161,19.4521,19.3981,19.3981,11000.0
2014-07-16 14:30:00,21.53,21.53,21.42,21.43,8200.0,19.3801,19.3801,19.2811,19.2901,8200.0
2014-07-16 15:00:00,21.46,21.57,21.43,21.55,9600.0,19.3171,19.4161,19.2901,19.3981,9600.0
2014-07-16 15:30:00,21.55,21.55,21.48,21.49,95800.0,19.3981,19.3981,19.3351,19.3441,95800.0
2014-07-17 09:30:00,21.37,21.49,21.32,21.37,26200.0,19.2361,19.3441,19.1911,19.2361,26200.0
2014-07-17 10:00:00,21.4,21.41,21.26,21.4,14400.0,19.2631,19.2721,19.1371,19.2631,14400.0
2014-07-17 10:30:00,21.46,21.49,21.36,21.43,9800.0,19.3171,19.3441,19.2271,19.2901,9800.0
2014-07-17 11:00:00,21.48,21.48,21.25,21.25,8000.0,19.3351,19.3351,19.1281,19.1281,8000.0
2014-07-17 11:30:00,21.2,21.36,21.13,21.24,12000.0,19.0831,19.2271,19.0201,19.1191,12000.0
2014-07-17 12:00:00,21.19,21.27,21.17,21.27,7200.0,19.0741,19.1461,19.0561,19.1461,7200.0
2014-07-17 12:30:00,21.28,21.38,21.26,21.38,15400.0,19.1551,19.2451,19.1371,19.2451,15400.0
2014-07-17 13:00:00,21.36,21.44,21.35,21.38,11400.0,19.2271,19.2991,19.2181,19.2451,11400.0
2014-07-17 13:30:00,21.36,21.42,21.26,21.37,45600.0,19.2271,19.2811,19.1371,19.2361,45600.0
2014-07-17 14:00:00,21.4,21.41,21.32,21.36,41000.0,19.2631,19.2721,19.1911,19.2271,41000.0
2014-07-17 14:30:00,21.39,21.41,21.34,21.34,10400.0,19.2541,19.2721,19.2091,19.2091,10400.0
2014-07-17 15:00:00,21.33,21.33,21.19,21.25,65400.0,19.2001,19.2001,19.0741,19.1281,65400.0
2014-07-17 15:30:00,21.25,21.33,21.17,21.19,148600.0,19.1281,19.2001,19.0561,19.0741,148600.0
2014-07-18 09:30:00,21.13,21.42,21.13,21.4,128800.0,19.0201,19.2811,19.0201,19.2631,128800.0
2014-07-18 10:00:00,21.43,21.56,21.35,21.56,27800.0,19.2901,19.4071,19.2181,19.4071,27800.0
2014-07-18 10:30:00,21.54,21.63,21.5,21.63,13000.0,19.3891,19.4701,19.3531,19.4701,13000.0
2014-07-18 11:00:00,21.63,21.63,21.52,21.52,10200.0,19.4701,19.4701,19.3711,19.3711,10200.0
2014-07-18 11:30:00,21.52,21.57,21.48,21.55,60000.0,19.3711,19.4161,19.3351,19.3981,60000.0
2014-07-18 12:00:00,21.56,21.57,21.54,21.55,31200.0,19.4071,19.4161,19.3891,19.3981,31200.0
2014-07-18 12:30:00,21.55,21.65,21.55,21.65,64000.0,19.3981,19.4881,19.3981,19.4881,64000.0
2014-07-18 13:00:00,21.65,21.68,21.6,21.64,9000.0,19.4881,19.5151,19.4431,19.4791,9000.0
2014-07-18 13:30:00,21.63,21.67,21.61,21.61,11200.0,19.4701,19.5061,19.4521,19.4521,11200.0
2014-07-18 14:00:00,21.61,21.62,21.56,21.59,14400.0,19.4521,19.4611,19.4071,19.4341,14400.0
2014-07-18 14:30:00,21.59,21.63,21.56,21.6,19600.0,19.4341,19.4701,19.4071,19.4431,19600.0
2014-07-18 15:00:00,21.59,21.72,21.57,21.7,11200.0,19.4341,19.5511,19.4161,19.5331,11200.0
2014-07-18 15:30:00,21.69,21.75,21.65,21.72,81000.0,19.5241,19.5781,19.4881,19.5511,81000.0
2014-07-21 09:30:00,21.5,21.58,21.48,21.51,13200.0,19.3531,19.4251,19.3351,19.3621,13200.0
2014-07-21 10:00:00,21.5,21.57,21.46,21.48,17600.0,19.3531,19.4161,19.3171,19.3351,17600.0
2014-07-21 10:30:00,21.43,21.47,21.31,21.42,21000.0,19.2901,19.3261,19.1821,19.2811,21000.0
2014-07-21 11:00:00,21.45,21.54,21.38,21.52,35800.0,19.3081,19.3891,19.2451,19.3711,35800.0
2014-07-21 11:30:00,21.52,21.54,21.37,21.49,15200.0,19.3711,19.3891,19.2361,19.3441,15200.0
2014-07-21 12:00:00,21.47,21.47,21.4,21.41,4800.0,19.3261,19.3261,19.2631,19.2721,4800.0
2014-07-21 12:30:00,21.43,21.44,21.4,21.42,7200.0,19.2901,19.2991,19.2631,19.2811,7200.0
2014-07-21 13:00:00,21.42,21.5,21.38,21.5,4800.0,19.2811,19.3531,19.2451,19.3531,4800.0
2014-07-21 13:30:00,21.52,21.56,21.46,21.5,5400.0,19.3711,19.4071,19.3171,19.3531,5400.0
2014-07-21 14:00:00,21.48,21.56,21.42,21.42,39200.0,19.3351,19.4071,19.2811,19.2811,39200.0
2014-07-21 14:30:00,21.39,21.5,21.39,21.49,9600.0,19.2541,19.3531,19.2541,19.3441,9600.0
2014-07-21 15:00:00,21.49,21.52,21.43,21.49,17800.0,19.3441,19.3711,19.2901,19.3441,17800.0
2014-07-21 15:30:00,21.53,21.55,21.47,21.51,69000.0,19.3801,19.3981,19.3261,19.3621,69000.0
2014-07-22 09:30:00,21.61,21.75,21.5,21.75,27800.0,19.4521,19.5781,19.3531,19.5781,27800.0
2014-07-22 10:00:00,21.75,21.92,21.73,21.91,22200.0,19.5781,19.7312,19.5601,19.7222,22200.0
2014-07-22 10:30:00,21.93,21.93,21.8,21.82,7400.0,19.7402,19.7402,19.6231,19.6412,7400.0
2014-07-22 11:00:00,21.84,21.9,21.82,21.82,7400.0,19.6592,19.7132,19.6412,19.6412,7400.0
2014-07-22 11:30:00,21.82,21.89,21.78,21.82,24800.0,19.6412,19.7042,19.6051,19.6412,24800.0
2014-07-22 12:00:00,21.81,21.86,21.75,21.75,6000.0,19.6321,19.6772,19.5781,19.5781,6000.0
2014-07-22 12:30:00,21.77,21.77,21.73,21.73,2200.0,19.5961,19.5961,19.5601,19.5601,2200.0
2014-07-22 13:00:00,21.71,21.73,21.68,21.68,11200.0,19.5421,19.5601,19.5151,19.5151,11200.0
2014-07-22 13:30:00,21.68,21.74,21.65,21.72,7600.0,19.5151,19.5691,19.4881,19.5511,7600.0
2014-07-22 14:00:00,21.74,21.76,21.71,21.73,9600.0,19.5691,19.5871,19.5421,19.5601,9600.0
2014-07-22 14:30:00,21.72,21.72,21.53,21.66,18000.0,19.5511,19.5511,19.3801,19.4971,18000.0
2014-07-22 15:00:00,21.65,21.69,21.6,21.68,15600.0,19.4881,19.5241,19.4431,19.5151,15600.0
2014-07-22 15:30:00,21.71,21.78,21.68,21.77,57000.0,19.5421,19.6051,19.5151,19.5961,57000.0
2014-07-23 09:30:00,21.88,22.61,21.63,21.64,11800.0,19.6952,20.3523,19.4701,19.4791,11800.0
2014-07-23 10:00:00,21.62,21.79,21.55,21.79,9600.0,19.4611,19.6141,19.3981,19.6141,9600.0
2014-07-23 10:30:00,21.79,21.79,21.71,21.71,13200.0,19.6141,19.6141,19.5421,19.5421,13200.0
2014-07-23 11:00:00,21.69,21.73,21.67,21.67,8000.0,19.5241,19.5601,19.5061,19.5061,8000.0
2014-07-23 11:30:00,21.67,21.79,21.67,21.71,7200.0,19.5061,19.6141,19.5061,19.5421,7200.0
2014-07-23 12:00:00,21.71,21.74,21.69,21.71,4400.0,19.5421,19.5691,19.5241,19.5421,4400.0
2014-07-23 12:30:00,21.68,21.68,21.58,21.64,12400.0,19.5151,19.5151,19.4251,19.4791,12400.0
2014-07-23 13:00:00,21.63,21.75,21.61,21.69,24000.0,19.4701,19.5781,19.4521,19.5241,24000.0
2014-07-23 13:30:00,21.68,21.75,21.66,21.71,7800.0,19.5151,19.5781,19.4971,19.5421,7800.0
2014-07-23 14:00:00,21.75,21.76,21.68,21.68,13000.0,19.5781,19.5871,19.5151,19.5151,13000.0
2014-07-23 14:30:00,21.68,21.69,21.64,21.64,4600.0,19.5151,19.5241,19.4791,19.4791,4600.0
2014-07-23 15:00:00,21.64,21.71,21.6,21.7,14200.0,19.4791,19.5421,19.4431,19.5331,14200.0
2014-07-23 15:30:00,21.7,21.71,21.64,21.69,66000.0,19.5331,19.5421,19.4791,19.5241,66000.0
2014-07-24 09:30:00,21.56,21.96,21.56,21.93,53400.0,19.4071,19.7672,19.4071,19.7402,53400.0
2014-07-24 10:00:00,21.93,21.93,21.65,21.75,33000.0,19.7402,19.7402,19.4881,19.5781,33000.0
2014-07-24 10:30:00,21.72,21.81,21.63,21.78,44000.0,19.5511,19.6321,19.4701,19.6051,44000.0
2014-07-24 11:00:00,21.78,21.85,21.74,21.81,11600.0,19.6051,19.6682,19.5691,19.6321,11600.0
2014-07-24 11:30:00,21.81,21.97,21.81,21.97,13400.0,19.6321,19.7762,19.6321,19.7762,13400.0
2014-07-24 12:00:00,21.93,22.08,21.93,22.0,21400.0,19.7402,19.8752,19.7402,19.8032,21400.0
2014-07-24 12:30:00,22.0,22.06,21.97,21.97,18200.0,19.8032,19.8572,19.7762,19.7762,18200.0
2014-07-24 13:00:00,21.96,21.97,21.79,21.96,33400.0,19.7672,19.7762,19.6141,19.7672,33400.0
2014-07-24 13:30:00,21.98,22.04,21.87,22.04,16200.0,19.7852,19.8392,19.6862,19.8392,16200.0
2014-07-24 14:00:00,22.04,22.04,21.91,21.91,12000.0,19.8392,19.8392,19.7222,19.7222,12000.0
2014-07-24 14:30:00,21.91,21.93,21.88,21.9,16800.0,19.7222,19.7402,19.6952,19.7132,16800.0
2014-07-24 15:00:00,21.9,21.92,21.86,21.89,23000.0,19.7132,19.7312,19.6772,19.7042,23000.0
2014-07-24 15:30:00,21.89,21.95,21.86,21.88,37600.0,19.7042,19.7582,19.6772,19.6952,37600.0
2014-07-25 09:30:00,21.67,21.96,21.67,21.9,63800.0,19.5061,19.7672,19.5061,19.7132,63800.0
2014-07-25 10:00:00,21.92,21.92,21.73,21.73,63000.0,19.7312,19.7312,19.5601,19.5601,63000.0
2014-07-25 10:30:00,21.72,21.75,21.63,21.67,45200.0,19.5511,19.5781,19.4701,19.5061,45200.0
2014-07-25 11:00:00,21.67,21.68,21.58,21.61,17600.0,19.5061,19.5151,19.4251,19.4521,17600.0
2014-07-25 11:30:00,21.61,21.73,21.6,21.7,18800.0,19.4521,19.5601,19.4431,19.5331,18800.0
2014-07-25 12:00:00,21.68,21.72,21.68,21.7,8400.0,19.5151,19.5511,19.5151,19.5331,8400.0
2014-07-25 12:30:00,21.7,21.75,21.69,21.75,11600.0,19.5331,19.5781,19.5241,19.5781,11600.0
2014-07-25 13:00:00,21.74,21.74,21.66,21.72,14200.0,19.5691,19.5691,19.4971,19.5511,14200.0
2014-07-25 13:30:00,21.72,21.74,21.67,21.7,11800.0,19.5511,19.5691,19.5061,19.5331,11800.0
2014-07-25 14:00:00,21.68,21.8,21.66,21.75,20200.0,19.5151,19.6231,19.4971,19.5781,20200.0
2014-07-25 14:30:00,21.8,21.82,21.75,21.78,18400.0,19.6231,19.6412,19.5781,19.6051,18400.0
2014-07-25 15:00:00,21.79,21.81,21.75,21.75,31800.0,19.6141,19.6321,19.5781,19.5781,31800.0
2014-07-25 15:30:00,21.75,21.82,21.71,21.75,72800.0,19.5781,19.6412,19.5421,19.5781,72800.0
2014-07-28 09:30:00,21.79,21.88,21.68,21.84,313200.0,19.6141,19.6952,19.5151,19.6592,313200.0
2014-07-28 10:00:00,21.83,21.83,21.55,21.61,17000.0,19.6502,19.6502,19.3981,19.4521,17000.0
2014-07-28 10:30:00,21.6,21.72,21.51,21.67,18800.0,19.4431,19.5511,19.3621,19.5061,18800.0
2014-07-28 11:00:00,21.65,21.71,21.61,21.71,4800.0,19.4881,19.5421,19.4521,19.5421,4800.0
2014-07-28 11:30:00,21.74,21.75,21.65,21.74,15200.0,19.5691,19.5781,19.4881,19.5691,15200.0
2014-07-28 12:00:00,21.76,21.79,21.68,21.72,12200.0,19.5871,19.6141,19.5151,19.5511,12200.0
2014-07-28 12:30:00,21.72,21.8,21.67,21.79,12600.0,19.5511,19.6231,19.5061,19.6141,12600.0
2014-07-28 13:00:00,21.78,21.82,21.75,21.82,2200.0,19.6051,19.6412,19.5781,19.6412,2200.0
2014-07-28 13:30:00,21.85,21.97,21.85,21.97,6800.0,19.6682,19.7762,19.6682,19.7762,6800.0
2014-07-28 14:00:00,21.97,22.0,21.93,21.96,51800.0,19.7762,19.8032,19.7402,19.7672,51800.0
2014-07-28 14:30:00,21.97,21.99,21.87,21.99,22800.0,19.7762,19.7942,19.6862,19.7942,22800.0
2014-07-28 15:00:00,21.97,21.99,21.93,21.96,25200.0,19.7762,19.7942,19.7402,19.7672,25200.0
2014-07-28 15:30:00,21.95,21.96,21.83,21.84,78200.0,19.7582,19.7672,19.6502,19.6592,78200.0
2014-07-29 09:30:00,21.83,22.03,21.79,22.0,39000.0,19.6502,19.8302,19.6141,19.8032,39000.0
2014-07-29 10:00:00,22.0,22.16,22.0,22.15,96000.0,19.8032,19.9472,19.8032,19.9382,96000.0
2014-07-29 10:30:00,22.16,22.19,22.0,22.0,12400.0,19.9472,19.9742,19.8032,19.8032,12400.0
2014-07-29 11:00:00,22.0,22.12,21.97,22.06,28200.0,19.8032,19.9112,19.7762,19.8572,28200.0
2014-07-29 11:30:00,22.02,22.23,21.99,22.23,30400.0,19.8212,20.0102,19.7942,20.0102,30400.0
2014-07-29 12:00:00,22.24,22.24,22.18,22.21,7000.0,20.0192,20.0192,19.9652,19.9922,7000.0
2014-07-29 12:30:00,22.21,22.4,22.05,22.39,419200.0,19.9922,20.1632,19.8482,20.1542,419200.0
2014-07-29 13:00:00,22.4,22.43,22.36,22.38,12800.0,20.1632,20.1902,20.1272,20.1452,12800.0
2014-07-29 13:30:00,22.38,22.38,22.31,22.31,6400.0,20.1452,20.1452,20.0822,20.0822,6400.0
2014-07-29 14:00:00,22.32,22.35,22.14,22.2,22600.0,20.0912,20.1182,19.9292,19.9832,22600.0
2014-07-29 14:30:00,22.21,22.23,22.12,22.13,28200.0,19.9922,20.0102,19.9112,19.9202,28200.0
2014-07-29 15:00:00,22.12,22.18,22.09,22.11,33600.0,19.9112,19.9652,19.8842,19.9022,33600.0
2014-07-29 15:30:00,22.11,22.11,22.01,22.03,109800.0,19.9022,19.9022,19.8122,19.8302,109800.0
2014-07-30 09:30:00,22.22,22.39,22.0,22.13,26400.0,20.0012,20.1542,19.8032,19.9202,26400.0
2014-07-30 10:00:00,22.17,22.17,22.04,22.13,46800.0,19.9562,19.9562,19.8392,19.9202,46800.0
2014-07-30 10:30:00,22.13,22.14,21.95,22.1,37800.0,19.9202,19.9292,19.7582,19.8932,37800.0
2014-07-30 11:00:00,22.09,22.14,22.04,22.13,12400.0,19.8842,19.9292,19.8392,19.9202,12400.0
2014-07-30 11:30:00,22.14,22.14,22.08,22.1,21800.0,19.9292,19.9292,19.8752,19.8932,21800.0
2014-07-30 12:00:00,22.1,22.18,22.09,22.17,8600.0,19.8932,19.9652,19.8842,19.9562,8600.0
2014-07-30 12:30:00,22.18,22.23,22.15,22.23,8600.0,19.9652,20.0102,19.9382,20.0102,8600.0
2014-07-30 13:00:00,22.22,22.22,22.14,22.16,36600.0,20.0012,20.0012,19.9292,19.9472,36600.0
2014-07-30 13:30:00,22.16,22.16,22.08,22.09,50600.0,19.9472,19.9472,19.8752,19.8842,50600.0
2014-07-30 14:00:00,22.13,22.24,22.1,22.21,17400.0,19.9202,20.0192,19.8932,19.9922,17400.0
2014-07-30 14:30:00,22.21,22.21,22.14,22.18,13600.0,19.9922,19.9922,19.9292,19.9652,13600.0
2014-07-30 15:00:00,22.17,22.18,22.13,22.16,61800.0,19.9562,19.9652,19.9202,19.9472,61800.0
2014-07-30 15:30:00,22.15,22.18,22.09,22.13,60600.0,19.9382,19.9652,19.8842,19.9202,60600.0
2014-07-31 09:30:00,21.84,22.15,21.84,21.93,11400.0,19.6592,19.9382,19.6592,19.7402,11400.0
2014-07-31 10:00:00,21.91,21.97,21.8,21.91,29200.0,19.7222,19.7762,19.6231,19.7222,29200.0
2014-07-31 10:30:00,21.92,21.92,21.69,21.69,45000.0,19.7312,19.7312,19.5241,19.5241,45000.0
2014-07-31 11:00:00,21.71,21.86,21.67,21.68,35400.0,19.5421,19.6772,19.5061,19.5151,35400.0
2014-07-31 11:30:00,21.7,21.72,21.59,21.6,12000.0,19.5331,19.5511,19.4341,19.4431,12000.0
2014-07-31 12:00:00,21.54,21.77,21.54,21.67,61200.0,19.3891,19.5961,19.3891,19.5061,61200.0
2014-07-31 12:30:00,21.58,21.74,21.58,21.71,8000.0,19.4251,19.5691,19.4251,19.5421,8000.0
2014-07-31 13:00:00,21.72,21.72,21.58,21.68,17600.0,19.5511,19.5511,19.4251,19.5151,17600.0
2014-07-31 13:30:00,21.68,21.74,21.65,21.73,19400.0,19.5151,19.5691,19.4881,19.5601,19400.0
2014-07-31 14:00:00,21.75,21.75,21.65,21.75,32200.0,19.5781,19.5781,19.4881,19.5781,32200.0
2014-07-31 14:30:00,21.75,21.82,21.7,21.75,28000.0,19.5781,19.6412,19.5331,19.5781,28000.0
2014-07-31 15:00:00,21.75,21.79,21.6,21.73,51600.0,19.5781,19.6141,19.4431,19.5601,51600.0
2014-07-31 15:30:00,21.73,21.93,21.65,21.66,305800.0,19.5601,19.7402,19.4881,19.4971,305800.0
2014-08-01 09:30:00,21.86,22.43,21.57,21.89,96800.0,19.6772,20.1902,19.4161,19.7042,96800.0
2014-08-01 10:00:00,21.79,21.79,21.43,21.58,60800.0,19.6141,19.6141,19.2901,19.4251,60800.0
2014-08-01 10:30:00,21.52,21.61,21.44,21.54,33800.0,19.3711,19.4521,19.2991,19.3891,33800.0
2014-08-01 11:00:00,21.48,21.72,21.44,21.69,40600.0,19.3351,19.5511,19.2991,19.5241,40600.0
2014-08-01 11:30:00,21.72,21.72,21.63,21.67,35000.0,19.5511,19.5511,19.4701,19.5061,35000.0
2014-08-01 12:00:00,21.65,21.7,21.59,21.63,23600.0,19.4881,19.5331,19.4341,19.4701,23600.0
2014-08-01 12:30:00,21.64,21.68,21.59,21.63,21800.0,19.4791,19.5151,19.4341,19.4701,21800.0
2014-08-01 13:00:00,21.63,21.63,21.5,21.58,20200.0,19.4701,19.4701,19.3531,19.4251,20200.0
2014-08-01 13:30:00,21.59,21.67,21.56,21.63,21400.0,19.4341,19.5061,19.4071,19.4701,21400.0
2014-08-01 14:00:00,21.65,21.93,21.59,21.62,93800.0,19.4881,19.7402,19.4341,19.4611,93800.0
2014-08-01 14:30:00,21.58,21.63,21.48,21.49,16000.0,19.4251,19.4701,19.3351,19.3441,16000.0
2014-08-01 15:00:00,21.5,21.61,21.5,21.58,16600.0,19.3531,19.4521,19.3531,19.4251,16600.0
2014-08-01 15:30:00,21.54,21.56,21.47,21.47,37000.0,19.3891,19.4071,19.3261,19.3261,37000.0
2014-08-04 09:30:00,21.56,21.83,21.41,21.48,11800.0,19.4071,19.6502,19.2721,19.3351,11800.0
2014-08-04 10:00:00,21.48,21.52,21.31,21.43,20800.0,19.3351,19.3711,19.1821,19.2901,20800.0
2014-08-04 10:30:00,21.39,21.45,21.16,21.17,23000.0,19.2541,19.3081,19.0471,19.0561,23000.0
2014-08-04 11:00:00,21.2,21.25,21.06,21.16,22400.0,19.0831,19.1281,18.957,19.0471,22400.0
2014-08-04 11:30:00,21.15,21.25,21.15,21.2,10200.0,19.0381,19.1281,19.0381,19.0831,10200.0
2014-08-04 12:00:00,21.23,21.23,21.15,21.23,50800.0,19.1101,19.1101,19.0381,19.1101,50800.0
2014-08-04 12:30:00,21.22,21.23,21.1,21.1,31400.0,19.1011,19.1101,18.993,18.993,31400.0
2014-08-04 13:00:00,21.1,21.11,21.03,21.08,27600.0,18.993,19.002,18.93,18.975,27600.0
2014-08-04 13:30:00,21.08,21.11,21.0,21.02,44800.0,18.975,19.002,18.903,18.921,44800.0
2014-08-04 14:00:00,21.0,21.04,20.75,20.8,90600.0,18.903,18.939,18.678,18.723,90600.0
2014-08-04 14:30:00,20.78,20.95,20.78,20.93,61200.0,18.705,18.858,18.705,18.84,61200.0
2014-08-04 15:00:00,20.93,21.02,20.92,21.0,45800.0,18.84,18.921,18.831,18.903,45800.0
2014-08-04 15:30:00,21.0,21.14,20.84,20.98,229600.0,18.903,19.0291,18.759,18.885,229600.0
2014-08-05 09:30:00,20.81,21.13,20.81,21.02,113600.0,18.732,19.0201,18.732,18.921,113600.0
2014-08-05 10:00:00,21.01,21.07,20.91,20.95,101000.0,18.912,18.966,18.822,18.858,101000.0
2014-08-05 10:30:00,20.99,21.2,20.99,21.18,44200.0,18.894,19.0831,18.894,19.0651,44200.0
2014-08-05 11:00:00,21.17,21.32,21.15,21.25,19000.0,19.0561,19.1911,19.0381,19.1281,19000.0
2014-08-05 11:30:00,21.25,21.28,21.15,21.18,57000.0,19.1281,19.1551,19.0381,19.0651,57000.0
2014-08-05 12:00:00,21.22,21.26,21.14,21.16,45600.0,19.1011,19.1371,19.0291,19.0471,45600.0
2014-08-05 12:30:00,21.16,21.17,21.09,21.16,15200.0,19.0471,19.0561,18.984,19.0471,15200.0
2014-08-05 13:00:00,21.18,21.2,21.11,21.15,14200.0,19.0651,19.0831,19.002,19.0381,14200.0
2014-08-05 13:30:00,21.15,21.15,20.92,20.98,11600.0,19.0381,19.0381,18.831,18.885,11600.0
2014-08-05 14:00:00,20.94,21.05,20.85,21.05,46200.0,18.849,18.948,18.768,18.948,46200.0
2014-08-05 14:30:00,21.03,21.08,20.93,21.02,53600.0,18.93,18.975,18.84,18.921,53600.0
2014-08-05 15:00:00,21.02,21.05,20.98,21.0,27400.0,18.921,18.948,18.885,18.903,27400.0
2014-08-05 15:30:00,21.02,21.14,21.02,21.11,73200.0,18.921,19.0291,18.921,19.002,73200.0
2014-08-06 09:30:00,20.94,21.41,20.94,21.41,27800.0,18.849,19.2721,18.849,19.2721,27800.0
2014-08-06 10:00:00,21.41,21.5,21.4,21.5,39600.0,19.2721,19.3531,19.2631,19.3531,39600.0
2014-08-06 10:30:00,21.52,21.54,21.43,21.52,14400.0,19.3711,19.3891,19.2901,19.3711,14400.0
2014-08-06 11:00:00,21.53,21.56,21.48,21.54,18400.0,19.3801,19.4071,19.3351,19.3891,18400.0
2014-08-06 11:30:00,21.53,21.65,21.51,21.61,9800.0,19.3801,19.4881,19.3621,19.4521,9800.0
2014-08-06 12:00:00,21.64,21.66,21.55,21.58,12200.0,19.4791,19.4971,19.3981,19.4251,12200.0
2014-08-06 12:30:00,21.61,21.66,21.54,21.54,9000.0,19.4521,19.4971,19.3891,19.3891,9000.0
2014-08-06 13:00:00,21.54,21.54,21.5,21.5,7200.0,19.3891,19.3891,19.3531,19.3531,7200.0
2014-08-06 13:30:00,21.49,21.52,21.45,21.48,13000.0,19.3441,19.3711,19.3081,19.3351,13000.0
2014-08-06 14:00:00,21.45,21.5,21.43,21.49,13200.0,19.3081,19.3531,19.2901,19.3441,13200.0
2014-08-06 14:30:00,21.48,21.5,21.43,21.47,15000.0,19.3351,19.3531,19.2901,19.3261,15000.0
2014-08-06 15:00:00,21.48,21.49,21.44,21.45,25600.0,19.3351,19.3441,19.2991,19.3081,25600.0
2014-08-06 15:30:00,21.42,21.48,21.41,21.42,42800.0,19.2811,19.3351,19.2721,19.2811,42800.0
2014-08-07 09:30:00,21.45,21.65,21.39,21.63,8600.0,19.3081,19.4881,19.2541,19.4701,8600.0
2014-08-07 10:00:00,21.62,21.7,21.43,21.47,6800.0,19.4611,19.5331,19.2901,19.3261,6800.0
2014-08-07 10:30:00,21.49,21.57,21.35,21.39,10800.0,19.3441,19.4161,19.2181,19.2541,10800.0
2014-08-07 11:00:00,21.35,21.38,21.16,21.19,12000.0,19.2181,19.2451,19.0471,19.0741,12000.0
2014-08-07 11:30:00,21.22,21.38,21.16,21.38,44400.0,19.1011,19.2451,19.0471,19.2451,44400.0
2014-08-07 12:00:00,21.38,21.39,21.35,21.38,13600.0,19.2451,19.2541,19.2181,19.2451,13600.0
2014-08-07 12:30:00,21.35,21.35,21.3,21.31,38200.0,19.2181,19.2181,19.1731,19.1821,38200.0
2014-08-07 13:00:00,21.33,21.34,21.28,21.29,9000.0,19.2001,19.2091,19.1551,19.1641,9000.0
2014-08-07 13:30:00,21.31,21.35,21.3,21.33,15600.0,19.1821,19.2181,19.1731,19.2001,15600.0
2014-08-07 14:00:00,21.33,21.4,21.32,21.4,12200.0,19.2001,19.2631,19.1911,19.2631,12200.0
2014-08-07 14:30:00,21.39,21.48,21.31,21.31,96800.0,19.2541,19.3351,19.1821,19.1821,96800.0
2014-08-07 15:00:00,21.33,21.39,21.32,21.35,40800.0,19.2001,19.2541,19.1911,19.2181,40800.0
2014-08-07 15:30:00,21.36,21.5,21.35,21.42,54600.0,19.2271,19.3531,19.2181,19.2811,54600.0
2014-08-08 09:30:00,21.41,21.55,21.11,21.54,23600.0,19.2721,19.3981,19.002,19.3891,23600.0
2014-08-08 10:00:00,21.5,21.59,21.46,21.48,19600.0,19.3531,19.4341,19.3171,19.3351,19600.0
2014-08-08 10:30:00,21.5,21.61,21.43,21.58,21000.0,19.3531,19.4521,19.2901,19.4251,21000.0
2014-08-08 11:00:00,21.54,21.67,21.53,21.63,12200.0,19.3891,19.5061,19.3801,19.4701,12200.0
2014-08-08 11:30:00,21.64,21.77,21.64,21.75,16600.0,19.4791,19.5961,19.4791,19.5781,16600.0
2014-08-08 12:00:00,21.72,21.75,21.61,21.68,26600.0,19.5511,19.5781,19.4521,19.5151,26600.0
2014-08-08 12:30:00,21.64,21.7,21.59,21.63,16200.0,19.4791,19.5331,19.4341,19.4701,16200.0
2014-08-08 13:00:00,21.62,21.81,21.6,21.81,12000.0,19.4611,19.6321,19.4431,19.6321,12000.0
2014-08-08 13:30:00,21.81,21.86,21.76,21.86,21600.0,19.6321,19.6772,19.5871,19.6772,21600.0
2014-08-08 14:00:00,21.86,21.89,21.75,21.77,12600.0,19.6772,19.7042,19.5781,19.5961,12600.0
2014-08-08 14:30:00,21.78,21.84,21.74,21.78,14600.0,19.6051,19.6592,19.5691,19.6051,14600.0
2014-08-08 15:00:00,21.79,21.89,21.75,21.86,19600.0,19.6141,19.7042,19.5781,19.6772,19600.0
2014-08-08 15:30:00,21.83,21.86,21.79,21.8,50200.0,19.6502,19.6772,19.6141,19.6231,50200.0
2014-08-11 09:30:00,21.86,21.98,21.63,21.92,16800.0,19.6772,19.7852,19.4701,19.7312,16800.0
2014-08-11 10:00:00,21.93,22.06,21.89,22.04,9200.0,19.7402,19.8572,19.7042,19.8392,9200.0
2014-08-11 10:30:00,21.99,22.04,21.93,21.93,9200.0,19.7942,19.8392,19.7402,19.7402,9200.0
2014-08-11 11:00:00,21.9,22.12,21.89,22.0,22200.0,19.7132,19.9112,19.7042,19.8032,22200.0
2014-08-11 11:30:00,21.98,22.03,21.96,21.99,5800.0,19.7852,19.8302,19.7672,19.7942,5800.0
2014-08-11 12:00:00,21.96,21.96,21.9,21.92,4400.0,19.7672,19.7672,19.7132,19.7312,4400.0
2014-08-11 12:30:00,21.93,21.93,21.9,21.91,3800.0,19.7402,19.7402,19.7132,19.7222,3800.0
2014-08-11 13:00:00,21.92,21.96,21.91,21.94,14200.0,19.7312,19.7672,19.7222,19.7492,14200.0
2014-08-11 13:30:00,21.93,21.96,21.89,21.92,11200.0,19.7402,19.7672,19.7042,19.7312,11200.0
2014-08-11 14:00:00,21.93,21.93,21.9,21.92,8800.0,19.7402,19.7402,19.7132,19.7312,8800.0
2014-08-11 14:30:00,21.91,21.95,21.9,21.92,7000.0,19.7222,19.7582,19.7132,19.7312,7000.0
2014-08-11 15:00:00,21.94,21.99,21.92,21.93,5200.0,19.7492,19.7942,19.7312,19.7402,5200.0
2014-08-11 15:30:00,21.93,21.97,21.92,21.96,30400.0,19.7402,19.7762,19.7312,19.7672,30400.0
2014-08-12 09:30:00,21.86,21.98,21.86,21.97,3200.0,19.6772,19.7852,19.6772,19.7762,3200.0
2014-08-12 10:00:00,21.9,21.97,21.88,21.92,10800.0,19.7132,19.7762,19.6952,19.7312,10800.0
2014-08-12 10:30:00,21.88,21.88,21.73,21.73,14000.0,19.6952,19.6952,19.5601,19.5601,14000.0
2014-08-12 11:00:00,21.65,21.78,21.58,21.77,37600.0,19.4881,19.6051,19.4251,19.5961,37600.0
2014-08-12 11:30:00,21.78,21.83,21.78,21.78,9200.0,19.6051,19.6502,19.6051,19.6051,9200.0
2014-08-12 12:00:00,21.77,21.79,21.7,21.75,12200.0,19.5961,19.6141,19.5331,19.5781,12200.0
2014-08-12 12:30:00,21.79,21.79,21.77,21.78,5200.0,19.6141,19.6141,19.5961,19.6051,5200.0
2014-08-12 13:00:00,21.75,21.75,21.68,21.73,7600.0,19.5781,19.5781,19.5151,19.5601,7600.0
2014-08-12 13:30:00,21.73,21.74,21.69,21.74,9400.0,19.5601,19.5691,19.5241,19.5691,9400.0
2014-08-12 14:00:00,21.73,21.75,21.7,21.71,13800.0,19.5601,19.5781,19.5331,19.5421,13800.0
2014-08-12 14:30:00,21.71,21.78,21.7,21.72,12800.0,19.5421,19.6051,19.5331,19.5511,12800.0
2014-08-12 15:00:00,21.72,21.77,21.72,21.75,7200.0,19.5511,19.5961,19.5511,19.5781,7200.0
2014-08-12 15:30:00,21.75,21.8,21.72,21.79,43200.0,19.5781,19.6231,19.5511,19.6141,43200.0
2014-08-13 09:30:00,21.85,21.91,21.78,21.86,5800.0,19.6682,19.7222,19.6051,19.6772,5800.0
2014-08-13 10:00:00,21.86,21.95,21.86,21.95,3000.0,19.6772,19.7582,19.6772,19.7582,3000.0
2014-08-13 10:30:00,21.92,22.0,21.88,22.0,77200.0,19.7312,19.8032,19.6952,19.8032,77200.0
2014-08-13 11:00:00,22.02,22.18,22.02,22.15,7400.0,19.8212,19.9652,19.8212,19.9382,7400.0
2014-08-13 11:30:00,22.14,22.23,22.14,22.2,12200.0,19.9292,20.0102,19.9292,19.9832,12200.0
2014-08-13 12:00:00,22.19,22.26,22.14,22.26,8400.0,19.9742,20.0372,19.9292,20.0372,8400.0
2014-08-13 12:30:00,22.27,22.32,22.22,22.3,27800.0,20.0462,20.0912,20.0012,20.0732,27800.0
2014-08-13 13:00:00,22.25,22.3,22.25,22.3,2400.0,20.0282,20.0732,20.0282,20.0732,2400.0
2014-08-13 13:30:00,22.25,22.33,22.24,22.24,6800.0,20.0282,20.1002,20.0192,20.0192,6800.0
2014-08-13 14:00:00,22.28,22.28,22.15,22.16,5000.0,20.0552,20.0552,19.9382,19.9472,5000.0
2014-08-13 14:30:00,22.13,22.25,22.13,22.25,7200.0,19.9202,20.0282,19.9202,20.0282,7200.0
2014-08-13 15:00:00,22.22,22.25,22.14,22.14,7000.0,20.0012,20.0282,19.9292,19.9292,7000.0
2014-08-13 15:30:00,22.15,22.19,22.11,22.19,26200.0,19.9382,19.9742,19.9022,19.9742,26200.0
2014-08-14 09:30:00,22.11,22.23,22.08,22.11,80000.0,19.9022,20.0102,19.8752,19.9022,80000.0
2014-08-14 10:00:00,22.09,22.15,22.09,22.11,5200.0,19.8842,19.9382,19.8842,19.9022,5200.0
2014-08-14 10:30:00,22.11,22.13,22.07,22.1,16600.0,19.9022,19.9202,19.8662,19.8932,16600.0
2014-08-14 11:00:00,22.12,22.17,22.09,22.09,17000.0,19.9112,19.9562,19.8842,19.8842,17000.0
2014-08-14 11:30:00,22.11,22.19,22.09,22.11,18000.0,19.9022,19.9742,19.8842,19.9022,18000.0
2014-08-14 12:00:00,22.13,22.23,22.13,22.18,7600.0,19.9202,20.0102,19.9202,19.9652,7600.0
2014-08-14 12:30:00,22.19,22.28,22.19,22.28,4200.0,19.9742,20.0552,19.9742,20.0552,4200.0
2014-08-14 13:00:00,22.26,22.28,22.19,22.19,9400.0,20.0372,20.0552,19.9742,19.9742,9400.0
2014-08-14 13:30:00,22.17,22.2,22.15,22.15,3600.0,19.9562,19.9832,19.9382,19.9382,3600.0
2014-08-14 14:00:00,22.17,22.23,22.17,22.23,5200.0,19.9562,20.0102,19.9562,20.0102,5200.0
2014-08-14 14:30:00,22.23,22.25,22.2,22.2,5000.0,20.0102,20.0282,19.9832,19.9832,5000.0
2014-08-14 15:00:00,22.22,22.28,22.21,22.21,6200.0,20.0012,20.0552,19.9922,19.9922,6200.0
2014-08-14 15:30:00,22.23,22.25,22.15,22.19,23600.0,20.0102,20.0282,19.9382,19.9742,23600.0
2014-08-15 09:30:00,22.44,22.44,22.23,22.26,69600.0,20.1992,20.1992,20.0102,20.0372,69600.0
2014-08-15 10:00:00,22.23,22.27,22.23,22.25,2800.0,20.0102,20.0462,20.0102,20.0282,2800.0
2014-08-15 10:30:00,22.24,22.28,21.92,22.02,17000.0,20.0192,20.0552,19.7312,19.8212,17000.0
2014-08-15 11:00:00,22.05,22.05,21.82,21.86,17000.0,19.8482,19.8482,19.6412,19.6772,17000.0
2014-08-15 11:30:00,21.86,21.99,21.86,21.9,31800.0,19.6772,19.7942,19.6772,19.7132,31800.0
2014-08-15 12:00:00,21.9,21.95,21.86,21.95,18200.0,19.7132,19.7582,19.6772,19.7582,18200.0
2014-08-15 12:30:00,21.95,21.97,21.88,21.97,9800.0,19.7582,19.7762,19.6952,19.7762,9800.0
2014-08-15 13:00:00,21.96,21.97,21.9,21.96,8800.0,19.7672,19.7762,19.7132,19.7672,8800.0
2014-08-15 13:30:00,21.96,22.02,21.94,22.0,19000.0,19.7672,19.8212,19.7492,19.8032,19000.0
2014-08-15 14:00:00,22.0,22.14,21.97,22.13,15800.0,19.8032,19.9292,19.7762,19.9202,15800.0
2014-08-15 14:30:00,22.14,22.15,22.07,22.11,10200.0,19.9292,19.9382,19.8662,19.9022,10200.0
2014-08-15 15:00:00,22.13,22.17,22.11,22.15,25600.0,19.9202,19.9562,19.9022,19.9382,25600.0
2014-08-15 15:30:00,22.11,22.18,22.09,22.14,35200.0,19.9022,19.9652,19.8842,19.9292,35200.0
2014-08-18 09:30:00,22.36,22.51,22.35,22.42,28600.0,20.1272,20.2623,20.1182,20.1812,28600.0
2014-08-18 10:00:00,22.5,22.53,22.45,22.5,12400.0,20.2532,20.2803,20.2082,20.2532,12400.0
2014-08-18 10:30:00,22.5,22.61,22.49,22.61,9800.0,20.2532,20.3523,20.2442,20.3523,9800.0
2014-08-18 11:00:00,22.61,22.65,22.58,22.63,18800.0,20.3523,20.3883,20.3253,20.3703,18800.0
2014-08-18 11:30:00,22.63,22.64,22.48,22.57,11400.0,20.3703,20.3793,20.2352,20.3163,11400.0
2014-08-18 12:00:00,22.6,22.64,22.6,22.6,6400.0,20.3433,20.3793,20.3433,20.3433,6400.0
2014-08-18 12:30:00,22.6,22.65,22.6,22.65,6600.0,20.3433,20.3883,20.3433,20.3883,6600.0
2014-08-18 13:00:00,22.64,22.64,22.52,22.52,7800.0,20.3793,20.3793,20.2713,20.2713,7800.0
2014-08-18 13:30:00,22.55,22.56,22.48,22.49,4000.0,20.2983,20.3073,20.2352,20.2442,4000.0
2014-08-18 14:00:00,22.49,22.51,22.47,22.5,16000.0,20.2442,20.2623,20.2262,20.2532,16000.0
2014-08-18 14:30:00,22.49,22.5,22.42,22.46,21600.0,20.2442,20.2532,20.1812,20.2172,21600.0
2014-08-18 15:00:00,22.49,22.49,22.45,22.48,17000.0,20.2442,20.2442,20.2082,20.2352,17000.0
2014-08-18 15:30:00,22.48,22.63,22.48,22.6,34200.0,20.2352,20.3703,20.2352,20.3433,34200.0
2014-08-19 09:30:00,22.6,22.6,22.51,22.51,4000.0,20.3433,20.3433,20.2623,20.2623,4000.0
2014-08-19 10:00:00,22.53,22.59,22.5,22.5,28400.0,20.2803,20.3343,20.2532,20.2532,28400.0
2014-08-19 10:30:00,22.48,22.58,22.48,22.54,19600.0,20.2352,20.3253,20.2352,20.2893,19600.0
2014-08-19 11:00:00,22.56,22.57,22.5,22.52,3400.0,20.3073,20.3163,20.2532,20.2713,3400.0
2014-08-19 11:30:00,22.57,22.59,22.53,22.59,10400.0,20.3163,20.3343,20.2803,20.3343,10400.0
2014-08-19 12:00:00,22.56,22.63,22.55,22.61,8600.0,20.3073,20.3703,20.2983,20.3523,8600.0
2014-08-19 12:30:00,22.62,22.67,22.6,22.67,7400.0,20.3613,20.4063,20.3433,20.4063,7400.0
2014-08-19 13:00:00,22.67,22.68,22.63,22.68,5000.0,20.4063,20.4153,20.3703,20.4153,5000.0
2014-08-19 13:30:00,22.68,22.68,22.63,22.68,10600.0,20.4153,20.4153,20.3703,20.4153,10600.0
2014-08-19 14:00:00,22.65,22.78,22.65,22.78,25800.0,20.3883,20.5053,20.3883,20.5053,25800.0
2014-08-19 14:30:00,22.75,22.79,22.75,22.79,2400.0,20.4783,20.5143,20.4783,20.5143,2400.0
2014-08-19 15:00:00,22.79,22.79,22.75,22.75,10600.0,20.5143,20.5143,20.4783,20.4783,10600.0
2014-08-19 15:30:00,22.76,22.78,22.7,22.78,47400.0,20.4873,20.5053,20.4333,20.5053,47400.0
2014-08-20 09:30:00,22.55,22.7,22.51,22.54,24800.0,20.2983,20.4333,20.2623,20.2893,24800.0
2014-08-20 10:00:00,22.5,22.57,22.5,22.56,16600.0,20.2532,20.3163,20.2532,20.3073,16600.0
2014-08-20 10:30:00,22.56,22.6,22.55,22.6,4400.0,20.3073,20.3433,20.2983,20.3433,4400.0
2014-08-20 11:00:00,22.58,22.58,22.55,22.58,5600.0,20.3253,20.3253,20.2983,20.3253,5600.0
2014-08-20 11:30:00,22.58,22.6,22.56,22.57,10800.0,20.3253,20.3433,20.3073,20.3163,10800.0
2014-08-20 12:00:00,22.57,22.58,22.55,22.57,3800.0,20.3163,20.3253,20.2983,20.3163,3800.0
2014-08-20 12:30:00,22.56,22.59,22.55,22.58,7600.0,20.3073,20.3343,20.2983,20.3253,7600.0
2014-08-20 13:00:00,22.61,22.65,22.58,22.58,19400.0,20.3523,20.3883,20.3253,20.3253,19400.0
2014-08-20 13:30:00,22.6,22.67,22.6,22.64,7000.0,20.3433,20.4063,20.3433,20.3793,7000.0
2014-08-20 14:00:00,22.6,22.63,22.56,22.63,20600.0,20.3433,20.3703,20.3073,20.3703,20600.0
2014-08-20 14:30:00,22.59,22.64,22.56,22.61,6000.0,20.3343,20.3793,20.3073,20.3523,6000.0
2014-08-20 15:00:00,22.62,22.66,22.61,22.65,10000.0,20.3613,20.3973,20.3523,20.3883,10000.0
2014-08-20 15:30:00,22.63,22.64,22.6,22.61,31400.0,20.3703,20.3793,20.3433,20.3523,31400.0
2014-08-21 09:30:00,22.56,22.66,22.5,22.5,9200.0,20.3073,20.3973,20.2532,20.2532,9200.0
2014-08-21 10:00:00,22.5,22.59,22.4,22.55,23000.0,20.2532,20.3343,20.1632,20.2983,23000.0
2014-08-21 10:30:00,22.55,22.66,22.55,22.63,3600.0,20.2983,20.3973,20.2983,20.3703,3600.0
2014-08-21 11:00:00,22.6,22.66,22.6,22.61,3400.0,20.3433,20.3973,20.3433,20.3523,3400.0
2014-08-21 11:30:00,22.65,22.68,22.64,22.64,2200.0,20.3883,20.4153,20.3793,20.3793,2200.0
2014-08-21 12:00:00,22.68,22.72,22.64,22.65,2600.0,20.4153,20.4513,20.3793,20.3883,2600.0
2014-08-21 12:30:00,22.66,22.7,22.66,22.7,2400.0,20.3973,20.4333,20.3973,20.4333,2400.0
2014-08-21 13:00:00,22.69,22.72,22.63,22.72,16800.0,20.4243,20.4513,20.3703,20.4513,16800.0
2014-08-21 13:30:00,22.71,22.73,22.64,22.73,22800.0,20.4423,20.4603,20.3793,20.4603,22800.0
2014-08-21 14:00:00,22.75,22.94,22.74,22.91,24200.0,20.4783,20.6493,20.4693,20.6223,24200.0
2014-08-21 14:30:00,22.93,22.97,22.91,22.96,12000.0,20.6403,20.6763,20.6223,20.6673,12000.0
2014-08-21 15:00:00,22.95,23.0,22.93,23.0,16400.0,20.6583,20.7033,20.6403,20.7033,16400.0
2014-08-21 15:30:00,23.0,23.0,22.93,22.93,36200.0,20.7033,20.7033,20.6403,20.6403,36200.0
2014-08-22 09:30:00,22.83,22.83,22.72,22.78,9600.0,20.5503,20.5503,20.4513,20.5053,9600.0
2014-08-22 10:00:00,22.73,22.81,22.73,22.75,8000.0,20.4603,20.5323,20.4603,20.4783,8000.0
2014-08-22 10:30:00,22.78,22.81,22.74,22.77,4800.0,20.5053,20.5323,20.4693,20.4963,4800.0
2014-08-22 11:00:00,22.73,22.82,22.69,22.69,6400.0,20.4603,20.5413,20.4243,20.4243,6400.0
2014-08-22 11:30:00,22.7,22.78,22.7,22.76,13000.0,20.4333,20.5053,20.4333,20.4873,13000.0
2014-08-22 12:00:00,22.78,22.82,22.78,22.82,1000.0,20.5053,20.5413,20.5053,20.5413,1000.0
2014-08-22 12:30:00,22.8,22.88,22.8,22.88,6800.0,20.5233,20.5953,20.5233,20.5953,6800.0
2014-08-22 13:00:00,22.87,22.89,22.81,22.87,4600.0,20.5863,20.6043,20.5323,20.5863,4600.0
2014-08-22 13:30:00,22.84,22.89,22.81,22.81,1200.0,20.5593,20.6043,20.5323,20.5323,1200.0
2014-08-22 14:00:00,22.79,22.82,22.77,22.82,800.0,20.5143,20.5413,20.4963,20.5413,800.0
2014-08-22 14:30:00,22.74,22.82,22.73,22.82,5000.0,20.4693,20.5413,20.4603,20.5413,5000.0
2014-08-22 15:00:00,22.77,22.85,22.77,22.81,7800.0,20.4963,20.5683,20.4963,20.5323,7800.0
2014-08-22 15:30:00,22.78,22.8,22.67,22.71,29800.0,20.5053,20.5233,20.4063,20.4423,29800.0
2014-08-25 09:30:00,22.82,22.92,22.59,22.63,7200.0,20.5413,20.6313,20.3343,20.3703,7200.0
2014-08-25 10:00:00,22.64,22.68,22.6,22.68,11000.0,20.3793,20.4153,20.3433,20.4153,11000.0
2014-08-25 10:30:00,22.7,22.8,22.7,22.77,4600.0,20.4333,20.5233,20.4333,20.4963,4600.0
2014-08-25 11:00:00,22.79,22.79,22.64,22.69,3400.0,20.5143,20.5143,20.3793,20.4243,3400.0
2014-08-25 11:30:00,22.7,22.71,22.7,22.71,600.0,20.4333,20.4423,20.4333,20.4423,600.0
2014-08-25 12:00:00,22.66,22.71,22.5,22.5,90600.0,20.3973,20.4423,20.2532,20.2532,90600.0
2014-08-25 12:30:00,22.49,22.49,22.43,22.43,5600.0,20.2442,20.2442,20.1902,20.1902,5600.0
2014-08-25 13:00:00,22.44,22.59,22.38,22.59,5000.0,20.1992,20.3343,20.1452,20.3343,5000.0
2014-08-25 13:30:00,22.58,22.62,22.56,22.62,2600.0,20.3253,20.3613,20.3073,20.3613,2600.0
2014-08-25 14:00:00,22.61,22.62,22.53,22.53,5200.0,20.3523,20.3613,20.2803,20.2803,5200.0
2014-08-25 14:30:00,22.53,22.54,22.49,22.53,3600.0,20.2803,20.2893,20.2442,20.2803,3600.0
2014-08-25 15:00:00,22.53,22.53,22.49,22.52,6400.0,20.2803,20.2803,20.2442,20.2713,6400.0
2014-08-25 15:30:00,22.54,22.61,22.54,22.6,31400.0,20.2893,20.3523,20.2893,20.3433,31400.0
2014-08-26 09:30:00,22.55,22.68,22.35,22.57,6800.0,20.2983,20.4153,20.1182,20.3163,6800.0
2014-08-26 10:00:00,22.58,22.61,22.5,22.51,8000.0,20.3253,20.3523,20.2532,20.2623,8000.0
2014-08-26 10:30:00,22.58,22.67,22.56,22.66,38200.0,20.3253,20.4063,20.3073,20.3973,38200.0
2014-08-26 11:00:00,22.66,22.67,22.59,22.64,9200.0,20.3973,20.4063,20.3343,20.3793,9200.0
2014-08-26 11:30:00,22.61,22.63,22.61,22.61,20000.0,20.3523,20.3703,20.3523,20.3523,20000.0
2014-08-26 12:00:00,22.61,22.61,22.54,22.59,18800.0,20.3523,20.3523,20.2893,20.3343,18800.0
2014-08-26 12:30:00,22.57,22.61,22.52,22.58,9200.0,20.3163,20.3523,20.2713,20.3253,9200.0
2014-08-26 13:00:00,22.6,22.62,22.58,22.61,11200.0,20.3433,20.3613,20.3253,20.3523,11200.0
2014-08-26 13:30:00,22.6,22.65,22.59,22.64,5600.0,20.3433,20.3883,20.3343,20.3793,5600.0
2014-08-26 14:00:00,22.66,22.75,22.64,22.72,14600.0,20.3973,20.4783,20.3793,20.4513,14600.0
2014-08-26 14:30:00,22.73,22.8,22.71,22.74,25800.0,20.4603,20.5233,20.4423,20.4693,25800.0
2014-08-26 15:00:00,22.73,22.77,22.68,22.68,12000.0,20.4603,20.4963,20.4153,20.4153,12000.0
2014-08-26 15:30:00,22.68,22.73,22.67,22.71,38600.0,20.4153,20.4603,20.4063,20.4423,38600.0
2014-08-27 09:30:00,22.8,22.8,22.61,22.73,18200.0,20.5233,20.5233,20.3523,20.4603,18200.0
2014-08-27 10:00:00,22.7,22.78,22.7,22.75,10400.0,20.4333,20.5053,20.4333,20.4783,10400.0
2014-08-27 10:30:00,22.76,22.76,22.69,22.69,2400.0,20.4873,20.4873,20.4243,20.4243,2400.0
2014-08-27 11:00:00,22.76,22.77,22.71,22.71,8400.0,20.4873,20.4963,20.4423,20.4423,8400.0
2014-08-27 11:30:00,22.71,22.71,22.64,22.7,1800.0,20.4423,20.4423,20.3793,20.4333,1800.0
2014-08-27 12:00:00,22.71,22.87,22.66,22.87,36400.0,20.4423,20.5863,20.3973,20.5863,36400.0
2014-08-27 12:30:00,22.86,22.87,22.82,22.85,4400.0,20.5773,20.5863,20.5413,20.5683,4400.0
2014-08-27 13:00:00,22.84,22.88,22.84,22.88,4200.0,20.5593,20.5953,20.5593,20.5953,4200.0
2014-08-27 13:30:00,22.89,22.89,22.85,22.86,4600.0,20.6043,20.6043,20.5683,20.5773,4600.0
2014-08-27 14:00:00,22.87,22.93,22.86,22.91,8000.0,20.5863,20.6403,20.5773,20.6223,8000.0
2014-08-27 14:30:00,22.92,22.93,22.81,22.81,12400.0,20.6313,20.6403,20.5323,20.5323,12400.0
2014-08-27 15:00:00,22.78,22.82,22.75,22.76,7600.0,20.5053,20.5413,20.4783,20.4873,7600.0
2014-08-27 15:30:00,22.8,22.86,22.79,22.83,33400.0,20.5233,20.5773,20.5143,20.5503,33400.0
2014-08-28 09:30:00,22.65,22.91,22.61,22.7,10400.0,20.3883,20.6223,20.3523,20.4333,10400.0
2014-08-28 10:00:00,22.76,22.77,22.67,22.68,12800.0,20.4873,20.4963,20.4063,20.4153,12800.0
2014-08-28 10:30:00,22.7,22.72,22.54,22.56,34200.0,20.4333,20.4513,20.2893,20.3073,34200.0
2014-08-28 11:00:00,22.56,22.8,22.56,22.61,75200.0,20.3073,20.5233,20.3073,20.3523,75200.0
2014-08-28 11:30:00,22.61,22.68,22.61,22.68,10800.0,20.3523,20.4153,20.3523,20.4153,10800.0
2014-08-28 12:00:00,22.64,22.72,22.64,22.72,2600.0,20.3793,20.4513,20.3793,20.4513,2600.0
2014-08-28 12:30:00,22.71,22.82,22.68,22.77,5200.0,20.4423,20.5413,20.4153,20.4963,5200.0
2014-08-28 13:00:00,22.77,22.77,22.72,22.73,3800.0,20.4963,20.4963,20.4513,20.4603,3800.0
2014-08-28 13:30:00,22.7,22.76,22.7,22.75,2000.0,20.4333,20.4873,20.4333,20.4783,2000.0
2014-08-28 14:00:00,22.75,22.75,22.61,22.61,6800.0,20.4783,20.4783,20.3523,20.3523,6800.0
2014-08-28 14:30:00,22.61,22.64,22.56,22.56,6600.0,20.3523,20.3793,20.3073,20.3073,6600.0
2014-08-28 15:00:00,22.56,22.7,22.54,22.67,12400.0,20.3073,20.4333,20.2893,20.4063,12400.0
2014-08-28 15:30:00,22.63,22.65,22.53,22.56,27600.0,20.3703,20.3883,20.2803,20.3073,27600.0
2014-08-29 09:30:00,22.6,22.6,22.32,22.4,15400.0,20.3433,20.3433,20.0912,20.1632,15400.0
2014-08-29 10:00:00,22.43,22.54,22.41,22.52,11600.0,20.1902,20.2893,20.1722,20.2713,11600.0
2014-08-29 10:30:00,22.47,22.67,22.46,22.65,4400.0,20.2262,20.4063,20.2172,20.3883,4400.0
2014-08-29 11:00:00,22.71,22.8,22.68,22.8,2400.0,20.4423,20.5233,20.4153,20.5233,2400.0
2014-08-29 11:30:00,22.78,22.82,22.75,22.75,4800.0,20.5053,20.5413,20.4783,20.4783,4800.0
2014-08-29 12:00:00,22.73,22.75,22.7,22.74,3200.0,20.4603,20.4783,20.4333,20.4693,3200.0
2014-08-29 12:30:00,22.71,22.72,22.68,22.68,2200.0,20.4423,20.4513,20.4153,20.4153,2200.0
2014-08-29 13:00:00,22.67,22.72,22.67,22.7,1600.0,20.4063,20.4513,20.4063,20.4333,1600.0
2014-08-29 13:30:00,22.65,22.65,22.65,22.65,200.0,20.3883,20.3883,20.3883,20.3883,200.0
2014-08-29 14:00:00,22.7,22.71,22.65,22.65,3000.0,20.4333,20.4423,20.3883,20.3883,3000.0
2014-08-29 14:30:00,22.65,22.68,22.61,22.61,3200.0,20.3883,20.4153,20.3523,20.3523,3200.0
2014-08-29 15:00:00,22.61,22.61,22.59,22.59,5400.0,20.3523,20.3523,20.3343,20.3343,5400.0
2014-08-29 15:30:00,22.57,22.65,22.55,22.63,48200.0,20.3163,20.3883,20.2983,20.3703,48200.0
2014-09-02 09:30:00,22.72,22.87,22.62,22.87,19400.0,20.4513,20.5863,20.3613,20.5863,19400.0
2014-09-02 10:00:00,22.86,23.02,22.8,23.02,47600.0,20.5773,20.7213,20.5233,20.7213,47600.0
2014-09-02 10:30:00,23.02,23.25,23.0,23.17,50200.0,20.7213,20.9284,20.7033,20.8563,50200.0
2014-09-02 11:00:00,23.18,23.22,22.94,23.05,25800.0,20.8653,20.9014,20.6493,20.7483,25800.0
2014-09-02 11:30:00,23.06,23.11,22.95,22.97,8800.0,20.7573,20.8023,20.6583,20.6763,8800.0
2014-09-02 12:00:00,22.98,23.05,22.98,23.03,8800.0,20.6853,20.7483,20.6853,20.7303,8800.0
2014-09-02 12:30:00,23.01,23.01,22.95,23.0,36800.0,20.7123,20.7123,20.6583,20.7033,36800.0
2014-09-02 13:00:00,22.98,23.02,22.96,23.02,23600.0,20.6853,20.7213,20.6673,20.7213,23600.0
2014-09-02 13:30:00,23.02,23.02,22.97,22.99,11400.0,20.7213,20.7213,20.6763,20.6943,11400.0
2014-09-02 14:00:00,22.99,23.03,22.98,23.0,38000.0,20.6943,20.7303,20.6853,20.7033,38000.0
2014-09-02 14:30:00,23.0,23.08,23.0,23.06,22800.0,20.7033,20.7753,20.7033,20.7573,22800.0
2014-09-02 15:00:00,23.04,23.16,23.04,23.16,11600.0,20.7393,20.8473,20.7393,20.8473,11600.0
2014-09-02 15:30:00,23.17,23.23,23.13,23.21,50200.0,20.8563,20.9104,20.8203,20.8924,50200.0
2014-09-03 09:30:00,23.25,23.29,23.18,23.18,12600.0,20.9284,20.9644,20.8653,20.8653,12600.0
2014-09-03 10:00:00,23.18,23.21,23.15,23.17,25200.0,20.8653,20.8924,20.8383,20.8563,25200.0
2014-09-03 10:30:00,23.16,23.17,23.05,23.05,24400.0,20.8473,20.8563,20.7483,20.7483,24400.0
2014-09-03 11:00:00,23.06,23.07,23.01,23.02,6600.0,20.7573,20.7663,20.7123,20.7213,6600.0
2014-09-03 11:30:00,23.0,23.01,22.98,22.99,10600.0,20.7033,20.7123,20.6853,20.6943,10600.0
2014-09-03 12:00:00,22.99,23.03,22.98,23.0,9600.0,20.6943,20.7303,20.6853,20.7033,9600.0
2014-09-03 12:30:00,23.02,23.08,23.01,23.05,5000.0,20.7213,20.7753,20.7123,20.7483,5000.0
2014-09-03 13:00:00,23.04,23.05,23.01,23.04,4200.0,20.7393,20.7483,20.7123,20.7393,4200.0
2014-09-03 13:30:00,23.04,23.07,22.94,22.94,11600.0,20.7393,20.7663,20.6493,20.6493,11600.0
2014-09-03 14:00:00,22.94,22.98,22.85,22.86,9600.0,20.6493,20.6853,20.5683,20.5773,9600.0
2014-09-03 14:30:00,22.86,22.89,22.81,22.83,8600.0,20.5773,20.6043,20.5323,20.5503,8600.0
2014-09-03 15:00:00,22.85,22.85,22.8,22.82,7800.0,20.5683,20.5683,20.5233,20.5413,7800.0
2014-09-03 15:30:00,22.83,22.83,22.72,22.75,47200.0,20.5503,20.5503,20.4513,20.4783,47200.0
2014-09-04 09:30:00,22.77,22.81,22.5,22.77,14600.0,20.4963,20.5323,20.2532,20.4963,14600.0
2014-09-04 10:00:00,22.75,22.79,22.66,22.71,26800.0,20.4783,20.5143,20.3973,20.4423,26800.0
2014-09-04 10:30:00,22.7,22.77,22.63,22.77,12800.0,20.4333,20.4963,20.3703,20.4963,12800.0
2014-09-04 11:00:00,22.77,22.79,22.73,22.73,15800.0,20.4963,20.5143,20.4603,20.4603,15800.0
2014-09-04 11:30:00,22.73,22.77,22.68,22.73,9000.0,20.4603,20.4963,20.4153,20.4603,9000.0
2014-09-04 12:00:00,22.71,22.86,22.69,22.86,20200.0,20.4423,20.5773,20.4243,20.5773,20200.0
2014-09-04 12:30:00,22.82,22.83,22.67,22.73,5400.0,20.5413,20.5503,20.4063,20.4603,5400.0
2014-09-04 13:00:00,22.68,22.75,22.62,22.66,7600.0,20.4153,20.4783,20.3613,20.3973,7600.0
2014-09-04 13:30:00,22.62,22.67,22.53,22.54,8600.0,20.3613,20.4063,20.2803,20.2893,8600.0
2014-09-04 14:00:00,22.57,22.67,22.56,22.61,5000.0,20.3163,20.4063,20.3073,20.3523,5000.0
2014-09-04 14:30:00,22.61,22.61,22.53,22.54,7400.0,20.3523,20.3523,20.2803,20.2893,7400.0
2014-09-04 15:00:00,22.51,22.54,22.47,22.5,15800.0,20.2623,20.2893,20.2262,20.2532,15800.0
2014-09-04 15:30:00,22.53,22.53,22.37,22.38,39000.0,20.2803,20.2803,20.1362,20.1452,39000.0
2014-09-05 09:30:00,22.27,22.49,22.26,22.49,41000.0,20.0462,20.2442,20.0372,20.2442,41000.0
2014-09-05 10:00:00,22.47,22.5,22.4,22.41,2800.0,20.2262,20.2532,20.1632,20.1722,2800.0
2014-09-05 10:30:00,22.36,22.36,22.22,22.31,7600.0,20.1272,20.1272,20.0012,20.0822,7600.0
2014-09-05 11:00:00,22.3,22.38,22.3,22.36,2400.0,20.0732,20.1452,20.0732,20.1272,2400.0
2014-09-05 11:30:00,22.32,22.32,22.25,22.3,11000.0,20.0912,20.0912,20.0282,20.0732,11000.0
2014-09-05 12:00:00,22.28,22.49,22.28,22.46,13800.0,20.0552,20.2442,20.0552,20.2172,13800.0
2014-09-05 12:30:00,22.49,22.7,22.45,22.7,68000.0,20.2442,20.4333,20.2082,20.4333,68000.0
2014-09-05 13:00:00,22.7,22.74,22.69,22.74,6400.0,20.4333,20.4693,20.4243,20.4693,6400.0
2014-09-05 13:30:00,22.72,22.74,22.67,22.71,9800.0,20.4513,20.4693,20.4063,20.4423,9800.0
2014-09-05 14:00:00,22.69,22.75,22.68,22.75,8200.0,20.4243,20.4783,20.4153,20.4783,8200.0
2014-09-05 14:30:00,22.73,22.75,22.63,22.74,8600.0,20.4603,20.4783,20.3703,20.4693,8600.0
2014-09-05 15:00:00,22.74,22.83,22.73,22.82,15000.0,20.4693,20.5503,20.4603,20.5413,15000.0
2014-09-05 15:30:00,22.76,22.78,22.71,22.73,16000.0,20.4873,20.5053,20.4423,20.4603,16000.0
2014-09-08 09:30:00,22.75,23.01,22.67,23.01,7600.0,20.4783,20.7123,20.4063,20.7123,7600.0
2014-09-08 10:00:00,23.02,23.17,22.91,22.93,12000.0,20.7213,20.8563,20.6223,20.6403,12000.0
2014-09-08 10:30:00,22.91,22.97,22.78,22.96,7600.0,20.6223,20.6763,20.5053,20.6673,7600.0
2014-09-08 11:00:00,22.94,23.06,22.93,23.04,7200.0,20.6493,20.7573,20.6403,20.7393,7200.0
2014-09-08 11:30:00,23.02,23.02,22.87,22.87,6000.0,20.7213,20.7213,20.5863,20.5863,6000.0
2014-09-08 12:00:00,22.85,22.88,22.78,22.78,3600.0,20.5683,20.5953,20.5053,20.5053,3600.0
2014-09-08 12:30:00,22.79,22.8,22.78,22.8,1800.0,20.5143,20.5233,20.5053,20.5233,1800.0
2014-09-08 13:00:00,22.78,22.78,22.68,22.75,13800.0,20.5053,20.5053,20.4153,20.4783,13800.0
2014-09-08 13:30:00,22.7,22.7,22.55,22.61,11400.0,20.4333,20.4333,20.2983,20.3523,11400.0
2014-09-08 14:00:00,22.64,22.64,22.58,22.58,6400.0,20.3793,20.3793,20.3253,20.3253,6400.0
2014-09-08 14:30:00,22.57,22.61,22.57,22.6,4000.0,20.3163,20.3523,20.3163,20.3433,4000.0
2014-09-08 15:00:00,22.58,22.67,22.58,22.63,27400.0,20.3253,20.4063,20.3253,20.3703,27400.0
2014-09-08 15:30:00,22.63,22.83,22.63,22.83,59800.0,20.3703,20.5503,20.3703,20.5503,59800.0
2014-09-09 09:30:00,22.81,22.81,22.43,22.43,11800.0,20.5323,20.5323,20.1902,20.1902,11800.0
2014-09-09 10:00:00,22.42,22.49,22.35,22.49,7000.0,20.1812,20.2442,20.1182,20.2442,7000.0
2014-09-09 10:30:00,22.49,22.55,22.44,22.55,11400.0,20.2442,20.2983,20.1992,20.2983,11400.0
2014-09-09 11:00:00,22.55,22.65,22.5,22.64,7800.0,20.2983,20.3883,20.2532,20.3793,7800.0
2014-09-09 11:30:00,22.66,22.68,22.61,22.64,32800.0,20.3973,20.4153,20.3523,20.3793,32800.0
2014-09-09 12:00:00,22.62,22.7,22.6,22.7,25600.0,20.3613,20.4333,20.3433,20.4333,25600.0
2014-09-09 12:30:00,22.7,22.72,22.66,22.7,14800.0,20.4333,20.4513,20.3973,20.4333,14800.0
2014-09-09 13:00:00,22.7,22.72,22.66,22.66,12400.0,20.4333,20.4513,20.3973,20.3973,12400.0
2014-09-09 13:30:00,22.65,22.76,22.63,22.74,29000.0,20.3883,20.4873,20.3703,20.4693,29000.0
2014-09-09 14:00:00,22.75,22.75,22.67,22.73,12800.0,20.4783,20.4783,20.4063,20.4603,12800.0
2014-09-09 14:30:00,22.73,22.73,22.66,22.72,13000.0,20.4603,20.4603,20.3973,20.4513,13000.0
2014-09-09 15:00:00,22.74,22.74,22.67,22.68,21000.0,20.4693,20.4693,20.4063,20.4153,21000.0
2014-09-09 15:30:00,22.7,22.77,22.7,22.73,46800.0,20.4333,20.4963,20.4333,20.4603,46800.0
2014-09-10 09:30:00,22.75,22.91,22.68,22.91,6200.0,20.4783,20.6223,20.4153,20.6223,6200.0
2014-09-10 10:00:00,22.86,22.92,22.83,22.9,9400.0,20.5773,20.6313,20.5503,20.6133,9400.0
2014-09-10 10:30:00,22.86,22.96,22.78,22.94,16200.0,20.5773,20.6673,20.5053,20.6493,16200.0
2014-09-10 11:00:00,22.94,23.01,22.9,22.97,11200.0,20.6493,20.7123,20.6133,20.6763,11200.0
2014-09-10 11:30:00,22.97,23.0,22.91,22.91,8000.0,20.6763,20.7033,20.6223,20.6223,8000.0
2014-09-10 12:00:00,22.87,22.98,22.83,22.98,11400.0,20.5863,20.6853,20.5503,20.6853,11400.0
2014-09-10 12:30:00,22.97,22.97,22.86,22.9,17800.0,20.6763,20.6763,20.5773,20.6133,17800.0
2014-09-10 13:00:00,22.91,22.97,22.89,22.92,32600.0,20.6223,20.6763,20.6043,20.6313,32600.0
2014-09-10 13:30:00,22.91,22.91,22.79,22.86,79000.0,20.6223,20.6223,20.5143,20.5773,79000.0
2014-09-10 14:00:00,22.84,22.86,22.69,22.71,8000.0,20.5593,20.5773,20.4243,20.4423,8000.0
2014-09-10 14:30:00,22.69,22.74,22.67,22.67,5600.0,20.4243,20.4693,20.4063,20.4063,5600.0
2014-09-10 15:00:00,22.71,22.77,22.69,22.7,14200.0,20.4423,20.4963,20.4243,20.4333,14200.0
2014-09-10 15:30:00,22.7,22.75,22.67,22.75,26400.0,20.4333,20.4783,20.4063,20.4783,26400.0
2014-09-11 09:30:00,22.61,22.72,22.5,22.64,11200.0,20.3523,20.4513,20.2532,20.3793,11200.0
2014-09-11 10:00:00,22.6,22.65,22.59,22.64,11400.0,20.3433,20.3883,20.3343,20.3793,11400.0
2014-09-11 10:30:00,22.61,22.62,22.57,22.61,8800.0,20.3523,20.3613,20.3163,20.3523,8800.0
2014-09-11 11:00:00,22.61,22.65,22.6,22.63,9400.0,20.3523,20.3883,20.3433,20.3703,9400.0
2014-09-11 11:30:00,22.65,22.65,22.58,22.6,6400.0,20.3883,20.3883,20.3253,20.3433,6400.0
2014-09-11 12:00:00,22.6,22.73,22.6,22.67,17200.0,20.3433,20.4603,20.3433,20.4063,17200.0
2014-09-11 12:30:00,22.66,22.7,22.65,22.67,17200.0,20.3973,20.4333,20.3883,20.4063,17200.0
2014-09-11 13:00:00,22.7,22.7,22.53,22.58,5400.0,20.4333,20.4333,20.2803,20.3253,5400.0
2014-09-11 13:30:00,22.56,22.61,22.56,22.59,1200.0,20.3073,20.3523,20.3073,20.3343,1200.0
2014-09-11 14:00:00,22.58,22.72,22.58,22.72,18400.0,20.3253,20.4513,20.3253,20.4513,18400.0
2014-09-11 14:30:00,22.69,22.78,22.59,22.59,30800.0,20.4243,20.5053,20.3343,20.3343,30800.0
2014-09-11 15:00:00,22.61,22.61,22.57,22.59,17200.0,20.3523,20.3523,20.3163,20.3343,17200.0
2014-09-11 15:30:00,22.61,22.61,22.54,22.6,47400.0,20.3523,20.3523,20.2893,20.3433,47400.0
2014-09-12 09:30:00,22.63,22.63,22.33,22.33,10400.0,20.3703,20.3703,20.1002,20.1002,10400.0
2014-09-12 10:00:00,22.32,22.41,22.29,22.36,8200.0,20.0912,20.1722,20.0642,20.1272,8200.0
2014-09-12 10:30:00,22.35,22.36,22.24,22.31,3600.0,20.1182,20.1272,20.0192,20.0822,3600.0
2014-09-12 11:00:00,22.32,22.38,22.17,22.18,19400.0,20.0912,20.1452,19.9562,19.9652,19400.0
2014-09-12 11:30:00,22.16,22.19,22.07,22.09,32800.0,19.9472,19.9742,19.8662,19.8842,32800.0
2014-09-12 12:00:00,22.08,22.1,21.99,22.01,16800.0,19.8752,19.8932,19.7942,19.8122,16800.0
2014-09-12 12:30:00,22.0,22.05,21.86,22.05,19200.0,19.8032,19.8482,19.6772,19.8482,19200.0
2014-09-12 13:00:00,22.03,22.05,21.92,21.93,30000.0,19.8302,19.8482,19.7312,19.7402,30000.0
2014-09-12 13:30:00,21.93,22.1,21.92,22.06,29000.0,19.7402,19.8932,19.7312,19.8572,29000.0
2014-09-12 14:00:00,22.08,22.17,22.07,22.16,15000.0,19.8752,19.9562,19.8662,19.9472,15000.0
2014-09-12 14:30:00,22.16,22.16,22.1,22.11,11000.0,19.9472,19.9472,19.8932,19.9022,11000.0
2014-09-12 15:00:00,22.11,22.12,22.07,22.1,25200.0,19.9022,19.9112,19.8662,19.8932,25200.0
2014-09-12 15:30:00,22.1,22.12,21.99,22.0,43000.0,19.8932,19.9112,19.7942,19.8032,43000.0
2014-09-15 09:30:00,21.93,22.08,21.63,21.63,15000.0,19.7402,19.8752,19.4701,19.4701,15000.0
2014-09-15 10:00:00,21.68,21.79,21.67,21.71,9800.0,19.5151,19.6141,19.5061,19.5421,9800.0
2014-09-15 10:30:00,21.73,21.73,21.52,21.61,20400.0,19.5601,19.5601,19.3711,19.4521,20400.0
2014-09-15 11:00:00,21.63,21.68,21.51,21.56,25600.0,19.4701,19.5151,19.3621,19.4071,25600.0
2014-09-15 11:30:00,21.58,21.73,21.57,21.7,75000.0,19.4251,19.5601,19.4161,19.5331,75000.0
2014-09-15 12:00:00,21.71,21.72,21.66,21.7,16800.0,19.5421,19.5511,19.4971,19.5331,16800.0
2014-09-15 12:30:00,21.7,21.73,21.68,21.72,10800.0,19.5331,19.5601,19.5151,19.5511,10800.0
2014-09-15 13:00:00,21.72,21.73,21.61,21.65,27200.0,19.5511,19.5601,19.4521,19.4881,27200.0
2014-09-15 13:30:00,21.65,21.68,21.61,21.61,19600.0,19.4881,19.5151,19.4521,19.4521,19600.0
2014-09-15 14:00:00,21.59,21.7,21.58,21.68,24200.0,19.4341,19.5331,19.4251,19.5151,24200.0
2014-09-15 14:30:00,21.68,21.7,21.65,21.65,11600.0,19.5151,19.5331,19.4881,19.4881,11600.0
2014-09-15 15:00:00,21.7,21.7,21.67,21.7,22000.0,19.5331,19.5331,19.5061,19.5331,22000.0
2014-09-15 15:30:00,21.7,21.7,21.6,21.61,29200.0,19.5331,19.5331,19.4431,19.4521,29200.0
2014-09-16 09:30:00,21.61,21.61,21.45,21.45,39600.0,19.4521,19.4521,19.3081,19.3081,39600.0
2014-09-16 10:00:00,21.48,21.63,21.48,21.59,7400.0,19.3351,19.4701,19.3351,19.4341,7400.0
2014-09-16 10:30:00,21.61,21.63,21.47,21.49,10200.0,19.4521,19.4701,19.3261,19.3441,10200.0
2014-09-16 11:00:00,21.51,21.56,21.43,21.5,11400.0,19.3621,19.4071,19.2901,19.3531,11400.0
2014-09-16 11:30:00,21.5,21.5,21.48,21.48,15000.0,19.3531,19.3531,19.3351,19.3351,15000.0
2014-09-16 12:00:00,21.49,21.51,21.45,21.48,32000.0,19.3441,19.3621,19.3081,19.3351,32000.0
2014-09-16 12:30:00,21.48,21.55,21.48,21.5,15400.0,19.3351,19.3981,19.3351,19.3531,15400.0
2014-09-16 13:00:00,21.5,21.55,21.5,21.53,22600.0,19.3531,19.3981,19.3531,19.3801,22600.0
2014-09-16 13:30:00,21.53,21.55,21.51,21.55,20800.0,19.3801,19.3981,19.3621,19.3981,20800.0
2014-09-16 14:00:00,21.55,21.63,21.55,21.61,23000.0,19.3981,19.4701,19.3981,19.4521,23000.0
2014-09-16 14:30:00,21.64,21.68,21.56,21.58,14000.0,19.4791,19.5151,19.4071,19.4251,14000.0
2014-09-16 15:00:00,21.57,21.8,21.57,21.72,35600.0,19.4161,19.6231,19.4161,19.5511,35600.0
2014-09-16 15:30:00,21.72,21.72,21.58,21.58,38200.0,19.5511,19.5511,19.4251,19.4251,38200.0
2014-09-17 09:30:00,21.56,21.83,21.4,21.57,4000.0,19.4071,19.6502,19.2631,19.4161,4000.0
2014-09-17 10:00:00,21.57,21.62,21.57,21.62,2600.0,19.4161,19.4611,19.4161,19.4611,2600.0
2014-09-17 10:30:00,21.63,21.63,21.56,21.58,3800.0,19.4701,19.4701,19.4071,19.4251,3800.0
2014-09-17 11:00:00,21.65,21.74,21.61,21.71,15200.0,19.4881,19.5691,19.4521,19.5421,15200.0
2014-09-17 11:30:00,21.72,21.84,21.7,21.84,8400.0,19.5511,19.6592,19.5331,19.6592,8400.0
2014-09-17 12:00:00,21.83,21.84,21.81,21.84,10800.0,19.6502,19.6592,19.6321,19.6592,10800.0
2014-09-17 12:30:00,21.84,21.93,21.79,21.79,24400.0,19.6592,19.7402,19.6141,19.6141,24400.0
2014-09-17 13:00:00,21.82,21.82,21.69,21.72,11400.0,19.6412,19.6412,19.5241,19.5511,11400.0
2014-09-17 13:30:00,21.7,21.75,21.65,21.74,7200.0,19.5331,19.5781,19.4881,19.5691,7200.0
2014-09-17 14:00:00,21.74,21.92,21.58,21.88,11600.0,19.5691,19.7312,19.4251,19.6952,11600.0
2014-09-17 14:30:00,21.83,21.88,21.75,21.88,9200.0,19.6502,19.6952,19.5781,19.6952,9200.0
2014-09-17 15:00:00,21.87,21.95,21.84,21.88,32400.0,19.6862,19.7582,19.6592,19.6952,32400.0
2014-09-17 15:30:00,21.91,21.91,21.75,21.78,60000.0,19.7222,19.7222,19.5781,19.6051,60000.0
2014-09-18 09:30:00,21.85,22.05,21.85,22.03,7200.0,19.6682,19.8482,19.6682,19.8302,7200.0
2014-09-18 10:00:00,22.04,22.06,22.01,22.03,4400.0,19.8392,19.8572,19.8122,19.8302,4400.0
2014-09-18 10:30:00,22.02,22.15,22.02,22.13,12600.0,19.8212,19.9382,19.8212,19.9202,12600.0
2014-09-18 11:00:00,22.13,22.25,22.13,22.25,23400.0,19.9202,20.0282,19.9202,20.0282,23400.0
2014-09-18 11:30:00,22.24,22.24,22.22,22.23,4400.0,20.0192,20.0192,20.0012,20.0102,4400.0
2014-09-18 12:00:00,22.23,22.35,22.23,22.34,9800.0,20.0102,20.1182,20.0102,20.1092,9800.0
2014-09-18 12:30:00,22.34,22.37,22.34,22.37,7800.0,20.1092,20.1362,20.1092,20.1362,7800.0
2014-09-18 13:00:00,22.38,22.43,22.36,22.42,8800.0,20.1452,20.1902,20.1272,20.1812,8800.0
2014-09-18 13:30:00,22.42,22.43,22.39,22.42,13000.0,20.1812,20.1902,20.1542,20.1812,13000.0
2014-09-18 14:00:00,22.43,22.44,22.36,22.42,8600.0,20.1902,20.1992,20.1272,20.1812,8600.0
2014-09-18 14:30:00,22.42,22.44,22.4,22.43,29400.0,20.1812,20.1992,20.1632,20.1902,29400.0
2014-09-18 15:00:00,22.42,22.52,22.4,22.5,25600.0,20.1812,20.2713,20.1632,20.2532,25600.0
2014-09-18 15:30:00,22.51,22.57,22.45,22.57,68600.0,20.2623,20.3163,20.2082,20.3163,68600.0
2014-09-19 09:30:00,22.59,22.6,22.5,22.55,172000.0,20.3343,20.3433,20.2532,20.2983,172000.0
2014-09-19 10:00:00,22.55,22.57,22.5,22.53,20200.0,20.2983,20.3163,20.2532,20.2803,20200.0
2014-09-19 10:30:00,22.5,22.51,22.29,22.35,53400.0,20.2532,20.2623,20.0642,20.1182,53400.0
2014-09-19 11:00:00,22.35,22.39,22.31,22.31,19800.0,20.1182,20.1542,20.0822,20.0822,19800.0
2014-09-19 11:30:00,22.31,22.31,22.2,22.25,12200.0,20.0822,20.0822,19.9832,20.0282,12200.0
2014-09-19 12:00:00,22.24,22.24,22.05,22.1,9200.0,20.0192,20.0192,19.8482,19.8932,9200.0
2014-09-19 12:30:00,22.08,22.09,22.0,22.02,22400.0,19.8752,19.8842,19.8032,19.8212,22400.0
2014-09-19 13:00:00,22.0,22.02,21.96,22.0,12600.0,19.8032,19.8212,19.7672,19.8032,12600.0
2014-09-19 13:30:00,22.03,22.08,22.03,22.07,19600.0,19.8302,19.8752,19.8302,19.8662,19600.0
2014-09-19 14:00:00,22.07,22.16,22.05,22.16,7400.0,19.8662,19.9472,19.8482,19.9472,7400.0
2014-09-19 14:30:00,22.16,22.36,22.16,22.35,88400.0,19.9472,20.1272,19.9472,20.1182,88400.0
2014-09-19 15:00:00,22.36,22.39,22.31,22.38,32800.0,20.1272,20.1542,20.0822,20.1452,32800.0
2014-09-19 15:30:00,22.36,22.45,22.32,22.38,108600.0,20.1272,20.2082,20.0912,20.1452,108600.0
2014-09-22 09:30:00,22.14,22.29,22.13,22.28,13800.0,19.9292,20.0642,19.9202,20.0552,13800.0
2014-09-22 10:00:00,22.27,22.33,22.22,22.22,18600.0,20.0462,20.1002,20.0012,20.0012,18600.0
2014-09-22 10:30:00,22.2,22.29,22.14,22.18,31600.0,19.9832,20.0642,19.9292,19.9652,31600.0
2014-09-22 11:00:00,22.2,22.21,22.15,22.21,13800.0,19.9832,19.9922,19.9382,19.9922,13800.0
2014-09-22 11:30:00,22.18,22.2,22.13,22.13,8200.0,19.9652,19.9832,19.9202,19.9202,8200.0
2014-09-22 12:00:00,22.1,22.17,22.1,22.17,13800.0,19.8932,19.9562,19.8932,19.9562,13800.0
2014-09-22 12:30:00,22.16,22.17,22.13,22.15,6200.0,19.9472,19.9562,19.9202,19.9382,6200.0
2014-09-22 13:00:00,22.12,22.18,22.11,22.18,8200.0,19.9112,19.9652,19.9022,19.9652,8200.0
2014-09-22 13:30:00,22.17,22.19,22.15,22.17,4600.0,19.9562,19.9742,19.9382,19.9562,4600.0
2014-09-22 14:00:00,22.15,22.25,22.14,22.21,34200.0,19.9382,20.0282,19.9292,19.9922,34200.0
2014-09-22 14:30:00,22.21,22.25,22.21,22.23,14200.0,19.9922,20.0282,19.9922,20.0102,14200.0
2014-09-22 15:00:00,22.25,22.35,22.25,22.35,24200.0,20.0282,20.1182,20.0282,20.1182,24200.0
2014-09-22 15:30:00,22.35,22.35,22.25,22.28,49400.0,20.1182,20.1182,20.0282,20.0552,49400.0
2014-09-23 09:30:00,22.23,22.35,22.18,22.34,29200.0,20.0102,20.1182,19.9652,20.1092,29200.0
2014-09-23 10:00:00,22.31,22.32,22.18,22.25,48200.0,20.0822,20.0912,19.9652,20.0282,48200.0
2014-09-23 10:30:00,22.25,22.26,22.17,22.25,28800.0,20.0282,20.0372,19.9562,20.0282,28800.0
2014-09-23 11:00:00,22.23,22.29,22.18,22.29,17600.0,20.0102,20.0642,19.9652,20.0642,17600.0
2014-09-23 11:30:00,22.26,22.34,22.26,22.31,5600.0,20.0372,20.1092,20.0372,20.0822,5600.0
2014-09-23 12:00:00,22.25,22.27,22.19,22.23,25400.0,20.0282,20.0462,19.9742,20.0102,25400.0
2014-09-23 12:30:00,22.23,22.24,22.2,22.23,25200.0,20.0102,20.0192,19.9832,20.0102,25200.0
2014-09-23 13:00:00,22.23,22.25,22.17,22.25,35600.0,20.0102,20.0282,19.9562,20.0282,35600.0
2014-09-23 13:30:00,22.25,22.25,22.13,22.15,17800.0,20.0282,20.0282,19.9202,19.9382,17800.0
2014-09-23 14:00:00,22.11,22.18,22.04,22.11,8400.0,19.9022,19.9652,19.8392,19.9022,8400.0
2014-09-23 14:30:00,22.12,22.15,22.03,22.15,33200.0,19.9112,19.9382,19.8302,19.9382,33200.0
2014-09-23 15:00:00,22.14,22.18,22.08,22.13,57400.0,19.9292,19.9652,19.8752,19.9202,57400.0
2014-09-23 15:30:00,22.13,22.25,22.12,22.14,69600.0,19.9202,20.0282,19.9112,19.9292,69600.0
2014-09-24 09:30:00,22.17,22.33,22.07,22.1,6000.0,19.9562,20.1002,19.8662,19.8932,6000.0
2014-09-24 10:00:00,22.13,22.14,22.05,22.09,11600.0,19.9202,19.9292,19.8482,19.8842,11600.0
2014-09-24 10:30:00,22.1,22.17,22.09,22.14,6200.0,19.8932,19.9562,19.8842,19.9292,6200.0
2014-09-24 11:00:00,22.13,22.23,22.13,22.18,18200.0,19.9202,20.0102,19.9202,19.9652,18200.0
2014-09-24 11:30:00,22.2,22.28,22.2,22.25,35800.0,19.9832,20.0552,19.9832,20.0282,35800.0
2014-09-24 12:00:00,22.25,22.28,22.2,22.2,3000.0,20.0282,20.0552,19.9832,19.9832,3000.0
2014-09-24 12:30:00,22.2,22.22,22.16,22.2,2400.0,19.9832,20.0012,19.9472,19.9832,2400.0
2014-09-24 13:00:00,22.21,22.24,22.16,22.17,5200.0,19.9922,20.0192,19.9472,19.9562,5200.0
2014-09-24 13:30:00,22.21,22.24,22.17,22.17,7200.0,19.9922,20.0192,19.9562,19.9562,7200.0
2014-09-24 14:00:00,22.16,22.2,22.09,22.18,7400.0,19.9472,19.9832,19.8842,19.9652,7400.0
2014-09-24 14:30:00,22.2,22.2,22.13,22.13,11200.0,19.9832,19.9832,19.9202,19.9202,11200.0
2014-09-24 15:00:00,22.14,22.17,22.05,22.11,43600.0,19.9292,19.9562,19.8482,19.9022,43600.0
2014-09-24 15:30:00,22.1,22.18,22.01,22.18,75800.0,19.8932,19.9652,19.8122,19.9652,75800.0
2014-09-25 09:30:00,22.08,22.25,21.94,22.0,22400.0,19.8752,20.0282,19.7492,19.8032,22400.0
2014-09-25 10:00:00,22.0,22.0,21.83,21.84,16400.0,19.8032,19.8032,19.6502,19.6592,16400.0
2014-09-25 10:30:00,21.87,21.88,21.65,21.84,15400.0,19.6862,19.6952,19.4881,19.6592,15400.0
2014-09-25 11:00:00,21.81,21.89,21.71,21.79,14000.0,19.6321,19.7042,19.5421,19.6141,14000.0
2014-09-25 11:30:00,21.78,21.96,21.75,21.8,16200.0,19.6051,19.7672,19.5781,19.6231,16200.0
2014-09-25 12:00:00,21.78,21.78,21.73,21.77,8800.0,19.6051,19.6051,19.5601,19.5961,8800.0
2014-09-25 12:30:00,21.77,21.95,21.77,21.83,8800.0,19.5961,19.7582,19.5961,19.6502,8800.0
2014-09-25 13:00:00,21.82,21.85,21.79,21.84,4000.0,19.6412,19.6682,19.6141,19.6592,4000.0
2014-09-25 13:30:00,21.86,21.86,21.72,21.75,6000.0,19.6772,19.6772,19.5511,19.5781,6000.0
2014-09-25 14:00:00,21.74,21.77,21.72,21.75,6000.0,19.5691,19.5961,19.5511,19.5781,6000.0
2014-09-25 14:30:00,21.77,21.89,21.77,21.84,16600.0,19.5961,19.7042,19.5961,19.6592,16600.0
2014-09-25 15:00:00,21.84,21.88,21.84,21.85,27000.0,19.6592,19.6952,19.6592,19.6682,27000.0
2014-09-25 15:30:00,21.86,22.08,21.85,21.93,112200.0,19.6772,19.8752,19.6682,19.7402,112200.0
2014-09-26 09:30:00,21.93,22.11,21.88,22.02,13200.0,19.7402,19.9022,19.6952,19.8212,13200.0
2014-09-26 10:00:00,22.01,22.05,21.88,21.88,9600.0,19.8122,19.8482,19.6952,19.6952,9600.0
2014-09-26 10:30:00,21.89,21.89,21.8,21.84,16600.0,19.7042,19.7042,19.6231,19.6592,16600.0
2014-09-26 11:00:00,21.84,21.86,21.8,21.83,4200.0,19.6592,19.6772,19.6231,19.6502,4200.0
2014-09-26 11:30:00,21.83,21.83,21.73,21.77,8600.0,19.6502,19.6502,19.5601,19.5961,8600.0
2014-09-26 12:00:00,21.77,21.77,21.73,21.74,10600.0,19.5961,19.5961,19.5601,19.5691,10600.0
2014-09-26 12:30:00,21.74,21.74,21.65,21.7,10200.0,19.5691,19.5691,19.4881,19.5331,10200.0
2014-09-26 13:00:00,21.74,21.74,21.7,21.7,2600.0,19.5691,19.5691,19.5331,19.5331,2600.0
2014-09-26 13:30:00,21.68,21.7,21.67,21.69,8600.0,19.5151,19.5331,19.5061,19.5241,8600.0
2014-09-26 14:00:00,21.68,21.83,21.68,21.83,12200.0,19.5151,19.6502,19.5151,19.6502,12200.0
2014-09-26 14:30:00,21.84,21.86,21.78,21.81,10400.0,19.6592,19.6772,19.6051,19.6321,10400.0
2014-09-26 15:00:00,21.8,21.82,21.78,21.82,6000.0,19.6231,19.6412,19.6051,19.6412,6000.0
2014-09-26 15:30:00,21.82,21.93,21.75,21.87,47600.0,19.6412,19.7402,19.5781,19.6862,47600.0
2014-09-29 09:30:00,21.59,21.96,21.59,21.87,16400.0,19.4341,19.7672,19.4341,19.6862,16400.0
2014-09-29 10:00:00,21.82,22.03,21.82,22.0,16000.0,19.6412,19.8302,19.6412,19.8032,16000.0
2014-09-29 10:30:00,22.0,22.03,21.97,22.03,5600.0,19.8032,19.8302,19.7762,19.8302,5600.0
2014-09-29 11:00:00,22.02,22.24,22.0,22.17,23600.0,19.8212,20.0192,19.8032,19.9562,23600.0
2014-09-29 11:30:00,22.16,22.22,22.08,22.22,9200.0,19.9472,20.0012,19.8752,20.0012,9200.0
2014-09-29 12:00:00,22.23,22.24,22.04,22.05,9800.0,20.0102,20.0192,19.8392,19.8482,9800.0
2014-09-29 12:30:00,22.05,22.11,21.98,22.06,14400.0,19.8482,19.9022,19.7852,19.8572,14400.0
2014-09-29 13:00:00,22.06,22.06,22.0,22.06,9400.0,19.8572,19.8572,19.8032,19.8572,9400.0
2014-09-29 13:30:00,22.03,22.04,21.97,22.0,11600.0,19.8302,19.8392,19.7762,19.8032,11600.0
2014-09-29 14:00:00,22.02,22.05,21.93,22.05,15400.0,19.8212,19.8482,19.7402,19.8482,15400.0
2014-09-29 14:30:00,22.05,22.11,22.02,22.11,20800.0,19.8482,19.9022,19.8212,19.9022,20800.0
2014-09-29 15:00:00,22.12,22.21,22.06,22.21,18600.0,19.9112,19.9922,19.8572,19.9922,18600.0
2014-09-29 15:30:00,22.2,22.31,22.16,22.3,79600.0,19.9832,20.0822,19.9472,20.0732,79600.0
2014-09-30 09:30:00,22.3,22.49,22.1,22.23,13400.0,20.0732,20.2442,19.8932,20.0102,13400.0
2014-09-30 10:00:00,22.18,22.18,22.06,22.07,12200.0,19.9652,19.9652,19.8572,19.8662,12200.0
2014-09-30 10:30:00,22.07,22.15,22.07,22.09,6400.0,19.8662,19.9382,19.8662,19.8842,6400.0
2014-09-30 11:00:00,22.07,22.15,22.05,22.14,5800.0,19.8662,19.9382,19.8482,19.9292,5800.0
2014-09-30 11:30:00,22.13,22.15,22.09,22.1,4800.0,19.9202,19.9382,19.8842,19.8932,4800.0
2014-09-30 12:00:00,22.09,22.12,22.02,22.05,12600.0,19.8842,19.9112,19.8212,19.8482,12600.0
2014-09-30 12:30:00,22.01,22.1,21.99,22.03,15200.0,19.8122,19.8932,19.7942,19.8302,15200.0
2014-09-30 13:00:00,22.04,22.2,22.04,22.11,8400.0,19.8392,19.9832,19.8392,19.9022,8400.0
2014-09-30 13:30:00,22.09,22.15,22.06,22.11,20600.0,19.8842,19.9382,19.8572,19.9022,20600.0
2014-09-30 14:00:00,22.11,22.18,22.02,22.05,76800.0,19.9022,19.9652,19.8212,19.8482,76800.0
2014-09-30 14:30:00,22.08,22.09,21.93,22.0,71600.0,19.8752,19.8842,19.7402,19.8032,71600.0
2014-09-30 15:00:00,22.0,22.1,21.97,22.04,71400.0,19.8032,19.8932,19.7762,19.8392,71400.0
2014-09-30 15:30:00,22.04,22.15,21.92,21.95,162800.0,19.8392,19.9382,19.7312,19.7582,162800.0
2014-10-01 09:30:00,21.85,21.85,21.43,21.43,61800.0,19.6682,19.6682,19.2901,19.2901,61800.0
2014-10-01 10:00:00,21.46,21.7,21.46,21.57,28800.0,19.3171,19.5331,19.3171,19.4161,28800.0
2014-10-01 10:30:00,21.56,21.75,21.53,21.75,25200.0,19.4071,19.5781,19.3801,19.5781,25200.0
2014-10-01 11:00:00,21.75,21.91,21.75,21.78,16600.0,19.5781,19.7222,19.5781,19.6051,16600.0
2014-10-01 11:30:00,21.75,21.75,21.64,21.68,15800.0,19.5781,19.5781,19.4791,19.5151,15800.0
2014-10-01 12:00:00,21.66,21.66,21.5,21.51,11800.0,19.4971,19.4971,19.3531,19.3621,11800.0
2014-10-01 12:30:00,21.5,21.5,21.35,21.4,13800.0,19.3531,19.3531,19.2181,19.2631,13800.0
2014-10-01 13:00:00,21.38,21.41,21.3,21.39,30000.0,19.2451,19.2721,19.1731,19.2541,30000.0
2014-10-01 13:30:00,21.38,21.39,21.27,21.31,35200.0,19.2451,19.2541,19.1461,19.1821,35200.0
2014-10-01 14:00:00,21.31,21.55,21.31,21.53,28000.0,19.1821,19.3981,19.1821,19.3801,28000.0
2014-10-01 14:30:00,21.55,21.56,21.4,21.45,22000.0,19.3981,19.4071,19.2631,19.3081,22000.0
2014-10-01 15:00:00,21.43,21.45,21.36,21.45,26800.0,19.2901,19.3081,19.2271,19.3081,26800.0
2014-10-01 15:30:00,21.46,21.63,21.45,21.5,89800.0,19.3171,19.4701,19.3081,19.3531,89800.0
2014-10-02 09:30:00,21.55,21.76,21.38,21.75,8400.0,19.3981,19.5871,19.2451,19.5781,8400.0
2014-10-02 10:00:00,21.68,21.71,21.43,21.43,25600.0,19.5151,19.5421,19.2901,19.2901,25600.0
2014-10-02 10:30:00,21.43,21.52,21.36,21.43,11400.0,19.2901,19.3711,19.2271,19.2901,11400.0
2014-10-02 11:00:00,21.45,21.55,21.42,21.42,7400.0,19.3081,19.3981,19.2811,19.2811,7400.0
2014-10-02 11:30:00,21.4,21.4,21.3,21.31,5600.0,19.2631,19.2631,19.1731,19.1821,5600.0
2014-10-02 12:00:00,21.3,21.36,21.29,21.3,4600.0,19.1731,19.2271,19.1641,19.1731,4600.0
2014-10-02 12:30:00,21.33,21.5,21.33,21.5,5600.0,19.2001,19.3531,19.2001,19.3531,5600.0
2014-10-02 13:00:00,21.49,21.63,21.49,21.56,9400.0,19.3441,19.4701,19.3441,19.4071,9400.0
2014-10-02 13:30:00,21.61,21.73,21.58,21.69,7800.0,19.4521,19.5601,19.4251,19.5241,7800.0
2014-10-02 14:00:00,21.69,21.74,21.64,21.68,8200.0,19.5241,19.5691,19.4791,19.5151,8200.0
2014-10-02 14:30:00,21.65,21.72,21.64,21.71,10600.0,19.4881,19.5511,19.4791,19.5421,10600.0
2014-10-02 15:00:00,21.71,21.71,21.6,21.6,5000.0,19.5421,19.5421,19.4431,19.4431,5000.0
2014-10-02 15:30:00,21.59,21.68,21.57,21.65,25000.0,19.4341,19.5151,19.4161,19.4881,25000.0
2014-10-03 09:30:00,21.86,21.97,21.72,21.92,20600.0,19.6772,19.7762,19.5511,19.7312,20600.0
2014-10-03 10:00:00,21.91,21.95,21.81,21.84,3600.0,19.7222,19.7582,19.6321,19.6592,3600.0
2014-10-03 10:30:00,21.82,21.92,21.78,21.92,4800.0,19.6412,19.7312,19.6051,19.7312,4800.0
2014-10-03 11:00:00,21.89,22.05,21.89,22.05,3600.0,19.7042,19.8482,19.7042,19.8482,3600.0
2014-10-03 11:30:00,22.02,22.02,21.84,21.84,3400.0,19.8212,19.8212,19.6592,19.6592,3400.0
2014-10-03 12:00:00,21.91,21.91,21.84,21.85,4000.0,19.7222,19.7222,19.6592,19.6682,4000.0
2014-10-03 12:30:00,21.86,21.92,21.81,21.82,5600.0,19.6772,19.7312,19.6321,19.6412,5600.0
2014-10-03 13:00:00,21.81,21.81,21.7,21.75,13600.0,19.6321,19.6321,19.5331,19.5781,13600.0
2014-10-03 13:30:00,21.75,21.77,21.69,21.77,7600.0,19.5781,19.5961,19.5241,19.5961,7600.0
2014-10-03 14:00:00,21.76,21.81,21.73,21.75,10400.0,19.5871,19.6321,19.5601,19.5781,10400.0
2014-10-03 14:30:00,21.78,21.81,21.73,21.81,5200.0,19.6051,19.6321,19.5601,19.6321,5200.0
2014-10-03 15:00:00,21.79,21.79,21.69,21.69,28800.0,19.6141,19.6141,19.5241,19.5241,28800.0
2014-10-03 15:30:00,21.7,21.75,21.68,21.72,35000.0,19.5331,19.5781,19.5151,19.5511,35000.0
2014-10-06 09:30:00,21.71,21.95,21.71,21.93,14400.0,19.5421,19.7582,19.5421,19.7402,14400.0
2014-10-06 10:00:00,21.9,21.92,21.75,21.81,27600.0,19.7132,19.7312,19.5781,19.6321,27600.0
2014-10-06 10:30:00,21.83,21.98,21.77,21.77,10200.0,19.6502,19.7852,19.5961,19.5961,10200.0
2014-10-06 11:00:00,21.85,21.93,21.85,21.86,8000.0,19.6682,19.7402,19.6682,19.6772,8000.0
2014-10-06 11:30:00,21.85,21.88,21.79,21.84,9200.0,19.6682,19.6952,19.6141,19.6592,9200.0
2014-10-06 12:00:00,21.88,22.05,21.88,22.04,14600.0,19.6952,19.8482,19.6952,19.8392,14600.0
2014-10-06 12:30:00,22.0,22.11,21.87,21.97,37200.0,19.8032,19.9022,19.6862,19.7762,37200.0
2014-10-06 13:00:00,21.93,21.98,21.91,21.98,1800.0,19.7402,19.7852,19.7222,19.7852,1800.0
2014-10-06 13:30:00,22.02,22.05,21.97,22.04,6600.0,19.8212,19.8482,19.7762,19.8392,6600.0
2014-10-06 14:00:00,22.02,22.11,21.96,22.07,17800.0,19.8212,19.9022,19.7672,19.8662,17800.0
2014-10-06 14:30:00,22.06,22.15,22.06,22.1,17400.0,19.8572,19.9382,19.8572,19.8932,17400.0
2014-10-06 15:00:00,22.06,22.09,21.98,22.06,6200.0,19.8572,19.8842,19.7852,19.8572,6200.0
2014-10-06 15:30:00,22.06,22.06,21.96,21.97,59000.0,19.8572,19.8572,19.7672,19.7762,59000.0
2014-10-07 09:30:00,21.86,22.02,21.76,21.87,19400.0,19.6772,19.8212,19.5871,19.6862,19400.0
2014-10-07 10:00:00,21.89,21.97,21.84,21.86,9400.0,19.7042,19.7762,19.6592,19.6772,9400.0
2014-10-07 10:30:00,21.92,21.98,21.86,21.86,9400.0,19.7312,19.7852,19.6772,19.6772,9400.0
2014-10-07 11:00:00,21.85,21.87,21.8,21.84,7200.0,19.6682,19.6862,19.6231,19.6592,7200.0
2014-10-07 11:30:00,21.83,21.93,21.83,21.9,8000.0,19.6502,19.7402,19.6502,19.7132,8000.0
2014-10-07 12:00:00,21.89,22.03,21.86,22.03,18800.0,19.7042,19.8302,19.6772,19.8302,18800.0
2014-10-07 12:30:00,22.05,22.05,21.92,21.93,4000.0,19.8482,19.8482,19.7312,19.7402,4000.0
2014-10-07 13:00:00,21.91,21.91,21.84,21.86,8000.0,19.7222,19.7222,19.6592,19.6772,8000.0
2014-10-07 13:30:00,21.86,21.86,21.79,21.79,10400.0,19.6772,19.6772,19.6141,19.6141,10400.0
2014-10-07 14:00:00,21.78,21.91,21.75,21.78,20400.0,19.6051,19.7222,19.5781,19.6051,20400.0
2014-10-07 14:30:00,21.75,21.77,21.7,21.74,9000.0,19.5781,19.5961,19.5331,19.5691,9000.0
2014-10-07 15:00:00,21.76,21.82,21.73,21.8,44000.0,19.5871,19.6412,19.5601,19.6231,44000.0
2014-10-07 15:30:00,21.82,21.86,21.71,21.76,106000.0,19.6412,19.6772,19.5421,19.5871,106000.0
2014-10-08 09:30:00,21.66,21.85,21.66,21.77,11800.0,19.4971,19.6682,19.4971,19.5961,11800.0
2014-10-08 10:00:00,21.78,21.78,21.59,21.73,35800.0,19.6051,19.6051,19.4341,19.5601,35800.0
2014-10-08 10:30:00,21.75,21.75,21.52,21.52,12600.0,19.5781,19.5781,19.3711,19.3711,12600.0
2014-10-08 11:00:00,21.51,21.71,21.45,21.71,11000.0,19.3621,19.5421,19.3081,19.5421,11000.0
2014-10-08 11:30:00,21.65,21.71,21.59,21.71,25800.0,19.4881,19.5421,19.4341,19.5421,25800.0
2014-10-08 12:00:00,21.71,21.77,21.68,21.68,2800.0,19.5421,19.5961,19.5151,19.5151,2800.0
2014-10-08 12:30:00,21.7,21.83,21.69,21.83,8800.0,19.5331,19.6502,19.5241,19.6502,8800.0
2014-10-08 13:00:00,21.8,21.83,21.74,21.75,8600.0,19.6231,19.6502,19.5691,19.5781,8600.0
2014-10-08 13:30:00,21.75,21.92,21.72,21.91,9600.0,19.5781,19.7312,19.5511,19.7222,9600.0
2014-10-08 14:00:00,21.93,22.17,21.9,22.16,24400.0,19.7402,19.9562,19.7132,19.9472,24400.0
2014-10-08 14:30:00,22.16,22.33,22.13,22.16,30400.0,19.9472,20.1002,19.9202,19.9472,30400.0
2014-10-08 15:00:00,22.15,22.49,22.15,22.48,36800.0,19.9382,20.2442,19.9382,20.2352,36800.0
2014-10-08 15:30:00,22.42,22.71,22.37,22.66,149200.0,20.1812,20.4423,20.1362,20.3973,149200.0
2014-10-09 09:30:00,22.69,22.8,22.5,22.5,32200.0,20.4243,20.5233,20.2532,20.2532,32200.0
2014-10-09 10:00:00,22.5,22.66,22.5,22.58,11000.0,20.2532,20.3973,20.2532,20.3253,11000.0
2014-10-09 10:30:00,22.59,22.73,22.59,22.71,24800.0,20.3343,20.4603,20.3343,20.4423,24800.0
2014-10-09 11:00:00,22.74,22.74,22.63,22.63,159600.0,20.4693,20.4693,20.3703,20.3703,159600.0
2014-10-09 11:30:00,22.65,22.7,22.22,22.26,35400.0,20.3883,20.4333,20.0012,20.0372,35400.0
2014-10-09 12:00:00,22.26,22.26,22.07,22.07,11600.0,20.0372,20.0372,19.8662,19.8662,11600.0
2014-10-09 12:30:00,22.06,22.07,21.99,22.03,8600.0,19.8572,19.8662,19.7942,19.8302,8600.0
2014-10-09 13:00:00,21.99,22.06,21.9,21.95,17200.0,19.7942,19.8572,19.7132,19.7582,17200.0
2014-10-09 13:30:00,21.95,22.06,21.9,21.98,8600.0,19.7582,19.8572,19.7132,19.7852,8600.0
2014-10-09 14:00:00,22.0,22.02,21.9,21.9,7200.0,19.8032,19.8212,19.7132,19.7132,7200.0
2014-10-09 14:30:00,21.88,22.09,21.87,21.98,11400.0,19.6952,19.8842,19.6862,19.7852,11400.0
2014-10-09 15:00:00,21.96,22.13,21.92,21.98,19000.0,19.7672,19.9202,19.7312,19.7852,19000.0
2014-10-09 15:30:00,21.98,22.11,21.81,21.81,71800.0,19.7852,19.9022,19.6321,19.6321,71800.0
2014-10-10 09:30:00,21.65,22.07,21.48,21.85,27200.0,19.4881,19.8662,19.3351,19.6682,27200.0
2014-10-10 10:00:00,21.9,21.96,21.65,21.65,6400.0,19.7132,19.7672,19.4881,19.4881,6400.0
2014-10-10 10:30:00,21.65,21.81,21.62,21.77,18200.0,19.4881,19.6321,19.4611,19.5961,18200.0
2014-10-10 11:00:00,21.72,21.84,21.65,21.84,14600.0,19.5511,19.6592,19.4881,19.6592,14600.0
2014-10-10 11:30:00,21.82,21.91,21.76,21.8,10600.0,19.6412,19.7222,19.5871,19.6231,10600.0
2014-10-10 12:00:00,21.86,22.09,21.86,21.97,16200.0,19.6772,19.8842,19.6772,19.7762,16200.0
2014-10-10 12:30:00,21.98,22.05,21.79,21.91,8000.0,19.7852,19.8482,19.6141,19.7222,8000.0
2014-10-10 13:00:00,21.8,21.81,21.67,21.71,6400.0,19.6231,19.6321,19.5061,19.5421,6400.0
2014-10-10 13:30:00,21.75,21.81,21.72,21.77,4600.0,19.5781,19.6321,19.5511,19.5961,4600.0
2014-10-10 14:00:00,21.75,21.79,21.63,21.63,8000.0,19.5781,19.6141,19.4701,19.4701,8000.0
2014-10-10 14:30:00,21.67,21.67,21.52,21.52,60200.0,19.5061,19.5061,19.3711,19.3711,60200.0
2014-10-10 15:00:00,21.52,21.64,21.41,21.6,95400.0,19.3711,19.4791,19.2721,19.4431,95400.0
2014-10-10 15:30:00,21.59,21.59,21.34,21.36,41200.0,19.4341,19.4341,19.2091,19.2271,41200.0
2014-10-13 09:30:00,21.41,21.41,21.11,21.36,10400.0,19.2721,19.2721,19.002,19.2271,10400.0
2014-10-13 10:00:00,21.4,21.57,21.34,21.41,19800.0,19.2631,19.4161,19.2091,19.2721,19800.0
2014-10-13 10:30:00,21.42,21.64,21.41,21.53,28800.0,19.2811,19.4791,19.2721,19.3801,28800.0
2014-10-13 11:00:00,21.58,21.93,21.58,21.84,21600.0,19.4251,19.7402,19.4251,19.6592,21600.0
2014-10-13 11:30:00,21.83,22.06,21.8,21.95,20200.0,19.6502,19.8572,19.6231,19.7582,20200.0
2014-10-13 12:00:00,21.97,22.28,21.91,22.23,29400.0,19.7762,20.0552,19.7222,20.0102,29400.0
2014-10-13 12:30:00,22.23,22.33,22.22,22.3,15200.0,20.0102,20.1002,20.0012,20.0732,15200.0
2014-10-13 13:00:00,22.33,22.43,22.29,22.33,24200.0,20.1002,20.1902,20.0642,20.1002,24200.0
2014-10-13 13:30:00,22.32,22.35,22.11,22.12,17000.0,20.0912,20.1182,19.9022,19.9112,17000.0
2014-10-13 14:00:00,22.1,22.23,22.05,22.07,23600.0,19.8932,20.0102,19.8482,19.8662,23600.0
2014-10-13 14:30:00,22.09,22.1,21.9,21.96,10800.0,19.8842,19.8932,19.7132,19.7672,10800.0
2014-10-13 15:00:00,21.99,22.05,21.93,21.98,12600.0,19.7942,19.8482,19.7402,19.7852,12600.0
2014-10-13 15:30:00,21.97,21.97,21.73,21.76,73200.0,19.7762,19.7762,19.5601,19.5871,73200.0
2014-10-14 09:30:00,22.05,22.05,21.92,21.94,35400.0,19.8482,19.8482,19.7312,19.7492,35400.0
2014-10-14 10:00:00,21.94,22.0,21.75,21.78,42400.0,19.7492,19.8032,19.5781,19.6051,42400.0
2014-10-14 10:30:00,21.8,22.0,21.8,21.97,19600.0,19.6231,19.8032,19.6231,19.7762,19600.0
2014-10-14 11:00:00,22.0,22.01,21.81,21.81,22800.0,19.8032,19.8122,19.6321,19.6321,22800.0
2014-10-14 11:30:00,21.81,22.0,21.79,21.95,20400.0,19.6321,19.8032,19.6141,19.7582,20400.0
2014-10-14 12:00:00,21.95,22.05,21.9,21.92,40600.0,19.7582,19.8482,19.7132,19.7312,40600.0
2014-10-14 12:30:00,21.92,21.92,21.77,21.84,5600.0,19.7312,19.7312,19.5961,19.6592,5600.0
2014-10-14 13:00:00,21.81,21.93,21.81,21.92,32000.0,19.6321,19.7402,19.6321,19.7312,32000.0
2014-10-14 13:30:00,21.93,21.96,21.85,21.92,7400.0,19.7402,19.7672,19.6682,19.7312,7400.0
2014-10-14 14:00:00,21.92,21.96,21.74,21.74,53800.0,19.7312,19.7672,19.5691,19.5691,53800.0
2014-10-14 14:30:00,21.73,21.93,21.73,21.86,41800.0,19.5601,19.7402,19.5601,19.6772,41800.0
2014-10-14 15:00:00,21.9,21.93,21.73,21.83,42200.0,19.7132,19.7402,19.5601,19.6502,42200.0
2014-10-14 15:30:00,21.8,21.91,21.7,21.77,80400.0,19.6231,19.7222,19.5331,19.5961,80400.0
2014-10-15 09:30:00,21.45,21.75,21.23,21.57,19800.0,19.3081,19.5781,19.1101,19.4161,19800.0
2014-10-15 10:00:00,21.57,21.64,21.43,21.45,93000.0,19.4161,19.4791,19.2901,19.3081,93000.0
2014-10-15 10:30:00,21.43,21.48,21.19,21.27,41600.0,19.2901,19.3351,19.0741,19.1461,41600.0
2014-10-15 11:00:00,21.27,21.4,21.17,21.17,13000.0,19.1461,19.2631,19.0561,19.0561,13000.0
2014-10-15 11:30:00,21.2,21.27,21.14,21.26,15000.0,19.0831,19.1461,19.0291,19.1371,15000.0
2014-10-15 12:00:00,21.24,21.24,21.0,21.17,33200.0,19.1191,19.1191,18.903,19.0561,33200.0
2014-10-15 12:30:00,21.12,21.23,21.12,21.22,9800.0,19.0111,19.1101,19.0111,19.1011,9800.0
2014-10-15 13:00:00,21.2,21.34,21.15,21.21,12800.0,19.0831,19.2091,19.0381,19.0921,12800.0
2014-10-15 13:30:00,21.23,21.34,21.21,21.23,26800.0,19.1101,19.2091,19.0921,19.1101,26800.0
2014-10-15 14:00:00,21.18,21.18,20.96,21.01,46400.0,19.0651,19.0651,18.867,18.912,46400.0
2014-10-15 14:30:00,21.03,21.1,20.93,20.96,25800.0,18.93,18.993,18.84,18.867,25800.0
2014-10-15 15:00:00,20.99,21.08,20.98,21.03,61800.0,18.894,18.975,18.885,18.93,61800.0
2014-10-15 15:30:00,21.08,21.54,21.05,21.42,131000.0,18.975,19.3891,18.948,19.2811,131000.0
2014-10-16 09:30:00,21.05,21.35,21.03,21.17,57000.0,18.948,19.2181,18.93,19.0561,57000.0
2014-10-16 10:00:00,21.14,21.55,21.05,21.16,80400.0,19.0291,19.3981,18.948,19.0471,80400.0
2014-10-16 10:30:00,21.15,21.27,21.11,21.16,46600.0,19.0381,19.1461,19.002,19.0471,46600.0
2014-10-16 11:00:00,21.12,21.21,21.08,21.15,16000.0,19.0111,19.0921,18.975,19.0381,16000.0
2014-10-16 11:30:00,21.17,21.17,20.95,20.98,37000.0,19.0561,19.0561,18.858,18.885,37000.0
2014-10-16 12:00:00,20.96,21.06,20.94,21.04,8800.0,18.867,18.957,18.849,18.939,8800.0
2014-10-16 12:30:00,21.06,21.09,21.03,21.08,28800.0,18.957,18.984,18.93,18.975,28800.0
2014-10-16 13:00:00,21.09,21.23,21.09,21.16,18600.0,18.984,19.1101,18.984,19.0471,18600.0
2014-10-16 13:30:00,21.12,21.2,21.08,21.08,12600.0,19.0111,19.0831,18.975,18.975,12600.0
2014-10-16 14:00:00,21.07,21.2,21.07,21.16,23800.0,18.966,19.0831,18.966,19.0471,23800.0
2014-10-16 14:30:00,21.16,21.19,21.05,21.07,18000.0,19.0471,19.0741,18.948,18.966,18000.0
2014-10-16 15:00:00,21.08,21.09,20.94,21.05,67400.0,18.975,18.984,18.849,18.948,67400.0
2014-10-16 15:30:00,21.05,21.11,20.9,20.96,102400.0,18.948,19.002,18.813,18.867,102400.0
2014-10-17 09:30:00,21.29,21.29,21.0,21.19,80400.0,19.1641,19.1641,18.903,19.0741,80400.0
2014-10-17 10:00:00,21.2,21.36,21.14,21.25,49000.0,19.0831,19.2271,19.0291,19.1281,49000.0
2014-10-17 10:30:00,21.28,21.33,21.15,21.22,21400.0,19.1551,19.2001,19.0381,19.1011,21400.0
2014-10-17 11:00:00,21.22,21.3,21.19,21.22,26400.0,19.1011,19.1731,19.0741,19.1011,26400.0
2014-10-17 11:30:00,21.25,21.38,21.23,21.35,47800.0,19.1281,19.2451,19.1101,19.2181,47800.0
2014-10-17 12:00:00,21.38,21.41,21.32,21.36,25200.0,19.2451,19.2721,19.1911,19.2271,25200.0
2014-10-17 12:30:00,21.46,21.47,21.38,21.44,10200.0,19.3171,19.3261,19.2451,19.2991,10200.0
2014-10-17 13:00:00,21.43,21.44,21.21,21.22,32000.0,19.2901,19.2991,19.0921,19.1011,32000.0
2014-10-17 13:30:00,21.23,21.35,21.23,21.25,21200.0,19.1101,19.2181,19.1101,19.1281,21200.0
2014-10-17 14:00:00,21.25,21.25,21.11,21.23,18400.0,19.1281,19.1281,19.002,19.1101,18400.0
2014-10-17 14:30:00,21.23,21.27,21.19,21.22,18400.0,19.1101,19.1461,19.0741,19.1011,18400.0
2014-10-17 15:00:00,21.23,21.32,21.15,21.25,29400.0,19.1101,19.1911,19.0381,19.1281,29400.0
2014-10-17 15:30:00,21.25,21.26,21.19,21.2,58800.0,19.1281,19.1371,19.0741,19.0831,58800.0
2014-10-20 09:30:00,21.07,21.28,21.02,21.24,14400.0,18.966,19.1551,18.921,19.1191,14400.0
2014-10-20 10:00:00,21.21,21.22,21.1,21.18,19000.0,19.0921,19.1011,18.993,19.0651,19000.0
2014-10-20 10:30:00,21.16,21.23,21.12,21.23,19200.0,19.0471,19.1101,19.0111,19.1101,19200.0
2014-10-20 11:00:00,21.21,21.23,21.14,21.15,13000.0,19.0921,19.1101,19.0291,19.0381,13000.0
2014-10-20 11:30:00,21.15,21.16,20.95,20.95,35000.0,19.0381,19.0471,18.858,18.858,35000.0
2014-10-20 12:00:00,20.97,20.98,20.9,20.93,20000.0,18.876,18.885,18.813,18.84,20000.0
2014-10-20 12:30:00,20.94,20.96,20.89,20.89,4200.0,18.849,18.867,18.804,18.804,4200.0
2014-10-20 13:00:00,20.9,21.05,20.9,20.99,17800.0,18.813,18.948,18.813,18.894,17800.0
2014-10-20 13:30:00,21.01,21.03,20.96,20.98,3600.0,18.912,18.93,18.867,18.885,3600.0
2014-10-20 14:00:00,20.98,21.06,20.96,21.03,6200.0,18.885,18.957,18.867,18.93,6200.0
2014-10-20 14:30:00,21.03,21.13,21.0,21.1,11000.0,18.93,19.0201,18.903,18.993,11000.0
2014-10-20 15:00:00,21.13,21.13,21.07,21.13,39400.0,19.0201,19.0201,18.966,19.0201,39400.0
2014-10-20 15:30:00,21.11,21.22,21.11,21.17,112200.0,19.002,19.1011,19.002,19.0561,112200.0
2014-10-21 09:30:00,21.29,21.44,20.84,21.29,14800.0,19.1641,19.2991,18.759,19.1641,14800.0
2014-10-21 10:00:00,21.24,21.7,21.17,21.69,163200.0,19.1191,19.5331,19.0561,19.5241,163200.0
2014-10-21 10:30:00,21.69,21.88,21.69,21.83,22200.0,19.5241,19.6952,19.5241,19.6502,22200.0
2014-10-21 11:00:00,21.83,21.83,21.74,21.76,16400.0,19.6502,19.6502,19.5691,19.5871,16400.0
2014-10-21 11:30:00,21.79,21.8,21.69,21.7,16800.0,19.6141,19.6231,19.5241,19.5331,16800.0
2014-10-21 12:00:00,21.72,21.88,21.72,21.85,21000.0,19.5511,19.6952,19.5511,19.6682,21000.0
2014-10-21 12:30:00,21.88,21.9,21.86,21.86,21200.0,19.6952,19.7132,19.6772,19.6772,21200.0
2014-10-21 13:00:00,21.86,21.87,21.83,21.84,6400.0,19.6772,19.6862,19.6502,19.6592,6400.0
2014-10-21 13:30:00,21.84,21.92,21.82,21.91,26400.0,19.6592,19.7312,19.6412,19.7222,26400.0
2014-10-21 14:00:00,21.95,21.99,21.84,21.98,17600.0,19.7582,19.7942,19.6592,19.7852,17600.0
2014-10-21 14:30:00,21.98,22.03,21.96,22.0,6800.0,19.7852,19.8302,19.7672,19.8032,6800.0
2014-10-21 15:00:00,22.0,22.15,21.96,22.13,22200.0,19.8032,19.9382,19.7672,19.9202,22200.0
2014-10-21 15:30:00,22.12,22.57,22.1,22.36,241000.0,19.9112,20.3163,19.8932,20.1272,241000.0
2014-10-22 09:30:00,22.51,22.53,22.47,22.5,10000.0,20.2623,20.2803,20.2262,20.2532,10000.0
2014-10-22 10:00:00,22.51,22.52,22.42,22.5,6400.0,20.2623,20.2713,20.1812,20.2532,6400.0
2014-10-22 10:30:00,22.5,22.56,22.47,22.48,61200.0,20.2532,20.3073,20.2262,20.2352,61200.0
2014-10-22 11:00:00,22.46,22.52,22.42,22.42,10400.0,20.2172,20.2713,20.1812,20.1812,10400.0
2014-10-22 11:30:00,22.4,22.42,22.32,22.32,13200.0,20.1632,20.1812,20.0912,20.0912,13200.0
2014-10-22 12:00:00,22.32,22.32,22.23,22.27,4600.0,20.0912,20.0912,20.0102,20.0462,4600.0
2014-10-22 12:30:00,22.25,22.26,22.13,22.13,8600.0,20.0282,20.0372,19.9202,19.9202,8600.0
2014-10-22 13:00:00,22.18,22.25,22.09,22.18,10800.0,19.9652,20.0282,19.8842,19.9652,10800.0
2014-10-22 13:30:00,22.15,22.25,22.14,22.2,8000.0,19.9382,20.0282,19.9292,19.9832,8000.0
2014-10-22 14:00:00,22.18,22.22,22.13,22.22,4600.0,19.9652,20.0012,19.9202,20.0012,4600.0
2014-10-22 14:30:00,22.16,22.25,22.16,22.2,3000.0,19.9472,20.0282,19.9472,19.9832,3000.0
2014-10-22 15:00:00,22.18,22.26,22.15,22.17,13800.0,19.9652,20.0372,19.9382,19.9562,13800.0
2014-10-22 15:30:00,22.12,22.13,21.85,21.86,52200.0,19.9112,19.9202,19.6682,19.6772,52200.0
2014-10-23 09:30:00,22.14,22.7,21.7,22.02,7000.0,19.9292,20.4333,19.5331,19.8212,7000.0
2014-10-23 10:00:00,21.96,22.07,21.89,21.89,17000.0,19.7672,19.8662,19.7042,19.7042,17000.0
2014-10-23 10:30:00,21.88,22.13,21.87,22.13,13800.0,19.6952,19.9202,19.6862,19.9202,13800.0
2014-10-23 11:00:00,22.17,22.31,22.17,22.31,23400.0,19.9562,20.0822,19.9562,20.0822,23400.0
2014-10-23 11:30:00,22.25,22.33,22.22,22.33,4800.0,20.0282,20.1002,20.0012,20.1002,4800.0
2014-10-23 12:00:00,22.28,22.36,22.22,22.22,17800.0,20.0552,20.1272,20.0012,20.0012,17800.0
2014-10-23 12:30:00,22.21,22.21,22.11,22.15,2800.0,19.9922,19.9922,19.9022,19.9382,2800.0
2014-10-23 13:00:00,22.1,22.23,22.1,22.23,5400.0,19.8932,20.0102,19.8932,20.0102,5400.0
2014-10-23 13:30:00,22.28,22.32,22.24,22.31,5800.0,20.0552,20.0912,20.0192,20.0822,5800.0
2014-10-23 14:00:00,22.35,22.42,22.34,22.42,1400.0,20.1182,20.1812,20.1092,20.1812,1400.0
2014-10-23 14:30:00,22.39,22.39,22.15,22.25,19600.0,20.1542,20.1542,19.9382,20.0282,19600.0
2014-10-23 15:00:00,22.23,22.23,22.11,22.14,4800.0,20.0102,20.0102,19.9022,19.9292,4800.0
2014-10-23 15:30:00,22.16,22.34,22.15,22.29,60800.0,19.9472,20.1092,19.9382,20.0642,60800.0
2014-10-24 09:30:00,22.35,22.7,22.1,22.7,24200.0,20.1182,20.4333,19.8932,20.4333,24200.0
2014-10-24 10:00:00,22.7,22.8,22.5,22.6,67200.0,20.4333,20.5233,20.2532,20.3433,67200.0
2014-10-24 10:30:00,22.5,22.5,22.45,22.45,2000.0,20.2532,20.2532,20.2082,20.2082,2000.0
2014-10-24 11:00:00,22.43,22.48,22.41,22.42,5400.0,20.1902,20.2352,20.1722,20.1812,5400.0
2014-10-24 11:30:00,22.44,22.46,22.42,22.45,2000.0,20.1992,20.2172,20.1812,20.2082,2000.0
2014-10-24 12:00:00,22.46,22.59,22.46,22.59,4400.0,20.2172,20.3343,20.2172,20.3343,4400.0
2014-10-24 12:30:00,22.58,22.58,22.55,22.58,2800.0,20.3253,20.3253,20.2983,20.3253,2800.0
2014-10-24 13:00:00,22.57,22.69,22.56,22.66,58800.0,20.3163,20.4243,20.3073,20.3973,58800.0
2014-10-24 13:30:00,22.66,22.82,22.66,22.8,81800.0,20.3973,20.5413,20.3973,20.5233,81800.0
2014-10-24 14:00:00,22.81,22.9,22.68,22.71,13800.0,20.5323,20.6133,20.4153,20.4423,13800.0
2014-10-24 14:30:00,22.71,22.77,22.65,22.65,18200.0,20.4423,20.4963,20.3883,20.3883,18200.0
2014-10-24 15:00:00,22.68,22.71,22.63,22.63,16400.0,20.4153,20.4423,20.3703,20.3703,16400.0
2014-10-24 15:30:00,22.65,22.73,22.65,22.68,22400.0,20.3883,20.4603,20.3883,20.4153,22400.0
2014-10-27 09:30:00,22.54,22.76,22.43,22.6,6000.0,20.2893,20.4873,20.1902,20.3433,6000.0
2014-10-27 10:00:00,22.52,22.75,22.46,22.7,13200.0,20.2713,20.4783,20.2172,20.4333,13200.0
2014-10-27 10:30:00,22.68,22.75,22.67,22.69,8000.0,20.4153,20.4783,20.4063,20.4243,8000.0
2014-10-27 11:00:00,22.72,22.74,22.68,22.7,13200.0,20.4513,20.4693,20.4153,20.4333,13200.0
2014-10-27 11:30:00,22.7,22.74,22.64,22.74,4000.0,20.4333,20.4693,20.3793,20.4693,4000.0
2014-10-27 12:00:00,22.7,22.77,22.7,22.77,6800.0,20.4333,20.4963,20.4333,20.4963,6800.0
2014-10-27 12:30:00,22.75,22.79,22.75,22.75,9400.0,20.4783,20.5143,20.4783,20.4783,9400.0
2014-10-27 13:00:00,22.74,22.81,22.68,22.75,22600.0,20.4693,20.5323,20.4153,20.4783,22600.0
2014-10-27 13:30:00,22.75,22.78,22.67,22.75,13600.0,20.4783,20.5053,20.4063,20.4783,13600.0
2014-10-27 14:00:00,22.75,22.77,22.68,22.71,19600.0,20.4783,20.4963,20.4153,20.4423,19600.0
2014-10-27 14:30:00,22.73,22.76,22.7,22.74,28600.0,20.4603,20.4873,20.4333,20.4693,28600.0
2014-10-27 15:00:00,22.74,22.81,22.73,22.8,29400.0,20.4693,20.5323,20.4603,20.5233,29400.0
2014-10-27 15:30:00,22.78,22.81,22.74,22.77,47600.0,20.5053,20.5323,20.4693,20.4963,47600.0
2014-10-28 09:30:00,22.95,23.16,22.91,23.16,32800.0,20.6583,20.8473,20.6223,20.8473,32800.0
2014-10-28 10:00:00,23.18,23.41,23.15,23.18,65600.0,20.8653,21.0724,20.8383,20.8653,65600.0
2014-10-28 10:30:00,23.18,23.21,22.96,23.08,47800.0,20.8653,20.8924,20.6673,20.7753,47800.0
2014-10-28 11:00:00,23.09,23.18,23.01,23.09,40200.0,20.7843,20.8653,20.7123,20.7843,40200.0
2014-10-28 11:30:00,23.1,23.22,23.08,23.08,14400.0,20.7933,20.9014,20.7753,20.7753,14400.0
2014-10-28 12:00:00,23.12,23.21,23.07,23.14,29600.0,20.8113,20.8924,20.7663,20.8293,29600.0
2014-10-28 12:30:00,23.15,23.22,23.06,23.14,32000.0,20.8383,20.9014,20.7573,20.8293,32000.0
2014-10-28 13:00:00,23.1,23.18,23.04,23.07,37400.0,20.7933,20.8653,20.7393,20.7663,37400.0
2014-10-28 13:30:00,23.06,23.11,22.98,23.06,78800.0,20.7573,20.8023,20.6853,20.7573,78800.0
2014-10-28 14:00:00,23.04,23.32,23.04,23.24,32200.0,20.7393,20.9914,20.7393,20.9194,32200.0
2014-10-28 14:30:00,23.25,23.33,23.14,23.33,57600.0,20.9284,21.0004,20.8293,21.0004,57600.0
2014-10-28 15:00:00,23.33,23.48,23.32,23.48,74400.0,21.0004,21.1354,20.9914,21.1354,74400.0
2014-10-28 15:30:00,23.45,23.51,23.38,23.45,152800.0,21.1084,21.1624,21.0454,21.1084,152800.0
2014-10-29 09:30:00,23.5,23.78,23.23,23.75,10800.0,21.1534,21.4054,20.9104,21.3784,10800.0
2014-10-29 10:00:00,23.68,23.68,23.25,23.29,20200.0,21.3154,21.3154,20.9284,20.9644,20200.0
2014-10-29 10:30:00,23.29,23.44,23.18,23.2,14800.0,20.9644,21.0994,20.8653,20.8834,14800.0
2014-10-29 11:00:00,23.25,23.31,23.21,23.23,22600.0,20.9284,20.9824,20.8924,20.9104,22600.0
2014-10-29 11:30:00,23.24,23.26,23.14,23.18,7800.0,20.9194,20.9374,20.8293,20.8653,7800.0
2014-10-29 12:00:00,23.15,23.21,23.11,23.2,8600.0,20.8383,20.8924,20.8023,20.8834,8600.0
2014-10-29 12:30:00,23.21,23.27,22.99,23.17,93400.0,20.8924,20.9464,20.6943,20.8563,93400.0
2014-10-29 13:00:00,23.18,23.31,23.08,23.14,9400.0,20.8653,20.9824,20.7753,20.8293,9400.0
2014-10-29 13:30:00,23.18,23.29,23.14,23.29,5800.0,20.8653,20.9644,20.8293,20.9644,5800.0
2014-10-29 14:00:00,23.25,23.31,23.19,23.31,22800.0,20.9284,20.9824,20.8743,20.9824,22800.0
2014-10-29 14:30:00,23.35,23.45,23.27,23.38,11600.0,21.0184,21.1084,20.9464,21.0454,11600.0
2014-10-29 15:00:00,23.4,23.44,23.3,23.35,36000.0,21.0634,21.0994,20.9734,21.0184,36000.0
2014-10-29 15:30:00,23.35,23.4,23.25,23.34,68000.0,21.0184,21.0634,20.9284,21.0094,68000.0
2014-10-30 09:30:00,23.26,24.25,22.5,23.4,77400.0,20.9374,21.8285,20.2532,21.0634,77400.0
2014-10-30 10:00:00,23.41,23.57,23.22,23.32,73200.0,21.0724,21.2164,20.9014,20.9914,73200.0
2014-10-30 10:30:00,23.36,23.36,23.22,23.25,27400.0,21.0274,21.0274,20.9014,20.9284,27400.0
2014-10-30 11:00:00,23.25,23.32,23.18,23.18,35200.0,20.9284,20.9914,20.8653,20.8653,35200.0
2014-10-30 11:30:00,23.18,23.33,23.14,23.25,11400.0,20.8653,21.0004,20.8293,20.9284,11400.0
2014-10-30 12:00:00,23.22,23.29,23.18,23.25,18800.0,20.9014,20.9644,20.8653,20.9284,18800.0
2014-10-30 12:30:00,23.26,23.32,23.15,23.18,15200.0,20.9374,20.9914,20.8383,20.8653,15200.0
2014-10-30 13:00:00,23.23,23.3,23.21,23.25,33600.0,20.9104,20.9734,20.8924,20.9284,33600.0
2014-10-30 13:30:00,23.26,23.27,23.21,23.25,46600.0,20.9374,20.9464,20.8924,20.9284,46600.0
2014-10-30 14:00:00,23.26,23.55,23.26,23.41,31800.0,20.9374,21.1984,20.9374,21.0724,31800.0
2014-10-30 14:30:00,23.36,23.41,23.19,23.22,40200.0,21.0274,21.0724,20.8743,20.9014,40200.0
2014-10-30 15:00:00,23.21,23.36,23.2,23.27,39400.0,20.8924,21.0274,20.8834,20.9464,39400.0
2014-10-30 15:30:00,23.27,23.35,23.23,23.3,123000.0,20.9464,21.0184,20.9104,20.9734,123000.0
2014-10-31 09:30:00,23.98,24.05,23.67,23.86,55400.0,21.5855,21.6485,21.3064,21.4774,55400.0
2014-10-31 10:00:00,23.83,23.91,23.74,23.77,137200.0,21.4504,21.5225,21.3694,21.3964,137200.0
2014-10-31 10:30:00,23.78,23.8,23.63,23.63,59800.0,21.4054,21.4234,21.2704,21.2704,59800.0
2014-10-31 11:00:00,23.67,23.8,23.63,23.8,32200.0,21.3064,21.4234,21.2704,21.4234,32200.0
2014-10-31 11:30:00,23.8,23.8,23.7,23.7,22200.0,21.4234,21.4234,21.3334,21.3334,22200.0
2014-10-31 12:00:00,23.7,23.88,23.7,23.82,23200.0,21.3334,21.4954,21.3334,21.4414,23200.0
2014-10-31 12:30:00,23.82,23.86,23.75,23.83,33600.0,21.4414,21.4774,21.3784,21.4504,33600.0
2014-10-31 13:00:00,23.83,23.97,23.8,23.86,23000.0,21.4504,21.5765,21.4234,21.4774,23000.0
2014-10-31 13:30:00,23.86,23.93,23.85,23.88,30200.0,21.4774,21.5405,21.4684,21.4954,30200.0
2014-10-31 14:00:00,23.86,23.98,23.86,23.93,42800.0,21.4774,21.5855,21.4774,21.5405,42800.0
2014-10-31 14:30:00,23.94,24.03,23.92,23.99,25400.0,21.5495,21.6305,21.5315,21.5945,25400.0
2014-10-31 15:00:00,24.0,24.11,23.94,24.11,37800.0,21.6035,21.7025,21.5495,21.7025,37800.0
2014-10-31 15:30:00,24.1,24.22,24.02,24.15,75200.0,21.6935,21.8015,21.6215,21.7385,75200.0
2014-11-03 09:30:00,24.0,24.31,24.0,24.25,74600.0,21.6035,21.8825,21.6035,21.8285,74600.0
2014-11-03 10:00:00,24.25,24.25,24.0,24.02,26400.0,21.8285,21.8285,21.6035,21.6215,26400.0
2014-11-03 10:30:00,24.0,24.04,23.86,23.95,28800.0,21.6035,21.6395,21.4774,21.5585,28800.0
2014-11-03 11:00:00,23.98,24.04,23.93,23.98,37200.0,21.5855,21.6395,21.5405,21.5855,37200.0
2014-11-03 11:30:00,23.97,23.99,23.93,23.94,18600.0,21.5765,21.5945,21.5405,21.5495,18600.0
2014-11-03 12:00:00,23.96,23.96,23.81,23.84,25000.0,21.5675,21.5675,21.4324,21.4594,25000.0
2014-11-03 12:30:00,23.84,23.91,23.82,23.9,10000.0,21.4594,21.5225,21.4414,21.5135,10000.0
2014-11-03 13:00:00,23.9,23.93,23.88,23.92,63800.0,21.5135,21.5405,21.4954,21.5315,63800.0
2014-11-03 13:30:00,23.92,24.14,23.88,24.14,27200.0,21.5315,21.7295,21.4954,21.7295,27200.0
2014-11-03 14:00:00,24.15,24.34,24.15,24.3,30800.0,21.7385,21.9095,21.7385,21.8735,30800.0
2014-11-03 14:30:00,24.31,24.35,24.24,24.28,53400.0,21.8825,21.9185,21.8195,21.8555,53400.0
2014-11-03 15:00:00,24.26,24.26,24.16,24.24,42400.0,21.8375,21.8375,21.7475,21.8195,42400.0
2014-11-03 15:30:00,24.24,24.37,24.18,24.35,111800.0,21.8195,21.9365,21.7655,21.9185,111800.0
2014-11-04 09:30:00,24.31,24.74,24.04,24.68,50600.0,21.8825,22.2696,21.6395,22.2156,50600.0
2014-11-04 10:00:00,24.71,24.97,24.66,24.67,322600.0,22.2426,22.4766,22.1976,22.2066,322600.0
2014-11-04 10:30:00,24.65,24.74,24.62,24.64,46600.0,22.1886,22.2696,22.1616,22.1796,46600.0
2014-11-04 11:00:00,24.57,24.68,24.57,24.68,12200.0,22.1165,22.2156,22.1165,22.2156,12200.0
2014-11-04 11:30:00,24.65,24.75,24.65,24.67,83200.0,22.1886,22.2786,22.1886,22.2066,83200.0
2014-11-04 12:00:00,24.7,24.73,24.57,24.61,25400.0,22.2336,22.2606,22.1165,22.1526,25400.0
2014-11-04 12:30:00,24.59,24.7,24.57,24.65,18400.0,22.1346,22.2336,22.1165,22.1886,18400.0
2014-11-04 13:00:00,24.6,24.61,24.58,24.58,1200.0,22.1436,22.1526,22.1255,22.1255,1200.0
2014-11-04 13:30:00,24.59,24.71,24.59,24.71,7000.0,22.1346,22.2426,22.1346,22.2426,7000.0
2014-11-04 14:00:00,24.67,24.84,24.67,24.78,192800.0,22.2066,22.3596,22.2066,22.3056,192800.0
2014-11-04 14:30:00,24.77,24.86,24.74,24.86,37800.0,22.2966,22.3776,22.2696,22.3776,37800.0
2014-11-04 15:00:00,24.85,24.93,24.81,24.88,31400.0,22.3686,22.4406,22.3326,22.3956,31400.0
2014-11-04 15:30:00,24.86,24.91,24.74,24.75,216800.0,22.3776,22.4226,22.2696,22.2786,216800.0
2014-11-05 09:30:00,24.87,24.95,24.71,24.75,73400.0,22.3866,22.4586,22.2426,22.2786,73400.0
2014-11-05 10:00:00,24.78,24.92,24.75,24.78,63800.0,22.3056,22.4316,22.2786,22.3056,63800.0
2014-11-05 10:30:00,24.73,24.75,24.58,24.62,263200.0,22.2606,22.2786,22.1255,22.1616,263200.0
2014-11-05 11:00:00,24.62,24.83,24.56,24.77,20800.0,22.1616,22.3506,22.1075,22.2966,20800.0
2014-11-05 11:30:00,24.77,24.8,24.74,24.79,5200.0,22.2966,22.3236,22.2696,22.3146,5200.0
2014-11-05 12:00:00,24.79,24.8,24.72,24.74,9600.0,22.3146,22.3236,22.2516,22.2696,9600.0
2014-11-05 12:30:00,24.76,24.83,24.74,24.79,46200.0,22.2876,22.3506,22.2696,22.3146,46200.0
2014-11-05 13:00:00,24.75,24.81,24.72,24.74,2800.0,22.2786,22.3326,22.2516,22.2696,2800.0
2014-11-05 13:30:00,24.73,24.75,24.7,24.75,101200.0,22.2606,22.2786,22.2336,22.2786,101200.0
2014-11-05 14:00:00,24.78,24.88,24.78,24.81,8400.0,22.3056,22.3956,22.3056,22.3326,8400.0
2014-11-05 14:30:00,24.8,24.8,24.73,24.76,31600.0,22.3236,22.3236,22.2606,22.2876,31600.0
2014-11-05 15:00:00,24.78,24.78,24.66,24.66,6800.0,22.3056,22.3056,22.1976,22.1976,6800.0
2014-11-05 15:30:00,24.7,24.75,24.6,24.74,57400.0,22.2336,22.2786,22.1436,22.2696,57400.0
2014-11-06 09:30:00,24.67,24.93,24.67,24.92,32200.0,22.2066,22.4406,22.2066,22.4316,32200.0
2014-11-06 10:00:00,24.9,24.93,24.8,24.86,3000.0,22.4136,22.4406,22.3236,22.3776,3000.0
2014-11-06 10:30:00,24.88,24.88,24.78,24.78,3200.0,22.3956,22.3956,22.3056,22.3056,3200.0
2014-11-06 11:00:00,24.84,24.95,24.79,24.9,13000.0,22.3596,22.4586,22.3146,22.4136,13000.0
2014-11-06 11:30:00,24.87,24.9,24.85,24.85,4400.0,22.3866,22.4136,22.3686,22.3686,4400.0
2014-11-06 12:00:00,24.85,24.9,24.82,24.88,12400.0,22.3686,22.4136,22.3416,22.3956,12400.0
2014-11-06 12:30:00,24.91,24.92,24.86,24.9,11800.0,22.4226,22.4316,22.3776,22.4136,11800.0
2014-11-06 13:00:00,24.89,24.94,24.87,24.94,95600.0,22.4046,22.4496,22.3866,22.4496,95600.0
2014-11-06 13:30:00,24.94,25.0,24.9,24.9,51200.0,22.4496,22.5036,22.4136,22.4136,51200.0
2014-11-06 14:00:00,24.95,24.99,24.93,24.93,5800.0,22.4586,22.4946,22.4406,22.4406,5800.0
2014-11-06 14:30:00,24.93,25.0,24.91,24.98,50200.0,22.4406,22.5036,22.4226,22.4856,50200.0
2014-11-06 15:00:00,25.0,25.0,24.96,25.0,18800.0,22.5036,22.5036,22.4676,22.5036,18800.0
2014-11-06 15:30:00,24.99,25.0,24.93,24.97,114000.0,22.4946,22.5036,22.4406,22.4766,114000.0
2014-11-07 09:30:00,24.87,24.91,24.64,24.64,108200.0,22.3866,22.4226,22.1796,22.1796,108200.0
2014-11-07 10:00:00,24.66,24.8,24.54,24.8,29800.0,22.1976,22.3236,22.0895,22.3236,29800.0
2014-11-07 10:30:00,24.75,24.91,24.73,24.91,27200.0,22.2786,22.4226,22.2606,22.4226,27200.0
2014-11-07 11:00:00,24.96,25.0,24.96,25.0,41200.0,22.4676,22.5036,22.4676,22.5036,41200.0
2014-11-07 11:30:00,25.0,25.0,24.91,25.0,11000.0,22.5036,22.5036,22.4226,22.5036,11000.0
2014-11-07 12:00:00,25.0,25.0,24.97,25.0,4800.0,22.5036,22.5036,22.4766,22.5036,4800.0
2014-11-07 12:30:00,24.99,25.0,24.95,24.95,15600.0,22.4946,22.5036,22.4586,22.4586,15600.0
2014-11-07 13:00:00,24.96,25.0,24.96,25.0,6400.0,22.4676,22.5036,22.4676,22.5036,6400.0
2014-11-07 13:30:00,25.0,25.02,24.96,24.97,11400.0,22.5036,22.5216,22.4676,22.4766,11400.0
2014-11-07 14:00:00,24.97,24.97,24.89,24.89,2600.0,22.4766,22.4766,22.4046,22.4046,2600.0
2014-11-07 14:30:00,24.9,24.92,24.88,24.89,3400.0,22.4136,22.4316,22.3956,22.4046,3400.0
2014-11-07 15:00:00,24.89,24.92,24.88,24.89,10200.0,22.4046,22.4316,22.3956,22.4046,10200.0
2014-11-07 15:30:00,24.86,25.0,24.86,25.0,46400.0,22.3776,22.5036,22.3776,22.5036,46400.0
2014-11-10 09:30:00,24.78,25.0,24.73,24.85,37000.0,22.3056,22.5036,22.2606,22.3686,37000.0
2014-11-10 10:00:00,24.89,24.96,24.84,24.86,96000.0,22.4046,22.4676,22.3596,22.3776,96000.0
2014-11-10 10:30:00,24.88,25.0,24.79,25.0,32600.0,22.3956,22.5036,22.3146,22.5036,32600.0
2014-11-10 11:00:00,24.99,25.07,24.84,24.88,29400.0,22.4946,22.5666,22.3596,22.3956,29400.0
2014-11-10 11:30:00,24.88,24.9,24.66,24.79,57800.0,22.3956,22.4136,22.1976,22.3146,57800.0
2014-11-10 12:00:00,24.79,24.83,24.73,24.74,63200.0,22.3146,22.3506,22.2606,22.2696,63200.0
2014-11-10 12:30:00,24.74,24.74,24.54,24.55,46400.0,22.2696,22.2696,22.0895,22.0985,46400.0
2014-11-10 13:00:00,24.55,24.57,24.48,24.53,37200.0,22.0985,22.1165,22.0355,22.0805,37200.0
2014-11-10 13:30:00,24.53,24.63,24.53,24.62,12400.0,22.0805,22.1706,22.0805,22.1616,12400.0
2014-11-10 14:00:00,24.63,24.8,24.63,24.8,13400.0,22.1706,22.3236,22.1706,22.3236,13400.0
2014-11-10 14:30:00,24.81,24.9,24.74,24.88,25400.0,22.3326,22.4136,22.2696,22.3956,25400.0
2014-11-10 15:00:00,24.9,24.93,24.81,24.86,17200.0,22.4136,22.4406,22.3326,22.3776,17200.0
2014-11-10 15:30:00,24.83,25.02,24.83,25.0,62200.0,22.3506,22.5216,22.3506,22.5036,62200.0
2014-11-11 09:30:00,25.0,25.0,24.73,24.93,12000.0,22.5036,22.5036,22.2606,22.4406,12000.0
2014-11-11 10:00:00,24.93,24.99,24.88,24.99,7000.0,22.4406,22.4946,22.3956,22.4946,7000.0
2014-11-11 10:30:00,25.0,25.13,24.97,25.1,34600.0,22.5036,22.6206,22.4766,22.5936,34600.0
2014-11-11 11:00:00,25.09,25.13,24.99,25.08,105000.0,22.5846,22.6206,22.4946,22.5756,105000.0
2014-11-11 11:30:00,25.08,25.11,25.0,25.03,53800.0,22.5756,22.6026,22.5036,22.5306,53800.0
2014-11-11 12:00:00,25.05,25.08,25.0,25.01,17200.0,22.5486,22.5756,22.5036,22.5126,17200.0
2014-11-11 12:30:00,25.02,25.03,24.95,24.97,18200.0,22.5216,22.5306,22.4586,22.4766,18200.0
2014-11-11 13:00:00,24.98,24.98,24.92,24.96,14600.0,22.4856,22.4856,22.4316,22.4676,14600.0
2014-11-11 13:30:00,24.92,25.0,24.92,25.0,12000.0,22.4316,22.5036,22.4316,22.5036,12000.0
2014-11-11 14:00:00,24.99,25.0,24.96,24.99,7600.0,22.4946,22.5036,22.4676,22.4946,7600.0
2014-11-11 14:30:00,25.0,25.02,24.93,24.96,74200.0,22.5036,22.5216,22.4406,22.4676,74200.0
2014-11-11 15:00:00,24.97,25.05,24.96,25.02,48200.0,22.4766,22.5486,22.4676,22.5216,48200.0
2014-11-11 15:30:00,25.0,25.03,24.97,24.98,26800.0,22.5036,22.5306,22.4766,22.4856,26800.0
2014-11-12 09:30:00,24.91,25.15,24.91,24.96,18800.0,22.4226,22.6386,22.4226,22.4676,18800.0
2014-11-12 10:00:00,24.93,24.95,24.9,24.9,3000.0,22.4406,22.4586,22.4136,22.4136,3000.0
2014-11-12 10:30:00,24.86,24.88,24.81,24.85,5400.0,22.3776,22.3956,22.3326,22.3686,5400.0
2014-11-12 11:00:00,24.82,24.84,24.8,24.84,2600.0,22.3416,22.3596,22.3236,22.3596,2600.0
2014-11-12 11:30:00,24.82,24.88,24.82,24.86,4200.0,22.3416,22.3956,22.3416,22.3776,4200.0
2014-11-12 12:00:00,24.89,24.96,24.84,24.96,11800.0,22.4046,22.4676,22.3596,22.4676,11800.0
2014-11-12 12:30:00,24.91,25.0,24.9,25.0,14000.0,22.4226,22.5036,22.4136,22.5036,14000.0
2014-11-12 13:00:00,25.0,25.0,24.95,25.0,4800.0,22.5036,22.5036,22.4586,22.5036,4800.0
2014-11-12 13:30:00,25.0,25.02,24.99,24.99,7000.0,22.5036,22.5216,22.4946,22.4946,7000.0
2014-11-12 14:00:00,25.0,25.03,24.99,25.03,7600.0,22.5036,22.5306,22.4946,22.5306,7600.0
2014-11-12 14:30:00,25.0,25.03,24.97,25.03,8600.0,22.5036,22.5306,22.4766,22.5306,8600.0
2014-11-12 15:00:00,25.03,25.08,25.03,25.05,17200.0,22.5306,22.5756,22.5306,22.5486,17200.0
2014-11-12 15:30:00,25.05,25.08,24.99,25.02,45400.0,22.5486,22.5756,22.4946,22.5216,45400.0
2014-11-13 09:30:00,25.11,25.25,25.1,25.18,20000.0,22.6026,22.7286,22.5936,22.6656,20000.0
2014-11-13 10:00:00,25.17,25.23,25.16,25.21,7600.0,22.6566,22.7106,22.6476,22.6926,7600.0
2014-11-13 10:30:00,25.2,25.23,25.11,25.12,52800.0,22.6836,22.7106,22.6026,22.6116,52800.0
2014-11-13 11:00:00,25.02,25.05,25.0,25.0,55600.0,22.5216,22.5486,22.5036,22.5036,55600.0
2014-11-13 11:30:00,24.94,24.94,24.83,24.88,5800.0,22.4496,22.4496,22.3506,22.3956,5800.0
2014-11-13 12:00:00,24.87,24.93,24.83,24.93,8600.0,22.3866,22.4406,22.3506,22.4406,8600.0
2014-11-13 12:30:00,24.93,24.97,24.93,24.97,3000.0,22.4406,22.4766,22.4406,22.4766,3000.0
2014-11-13 13:00:00,24.98,24.98,24.85,24.88,16200.0,22.4856,22.4856,22.3686,22.3956,16200.0
2014-11-13 13:30:00,24.85,24.91,24.83,24.87,2600.0,22.3686,22.4226,22.3506,22.3866,2600.0
2014-11-13 14:00:00,24.86,24.91,24.83,24.91,1600.0,22.3776,22.4226,22.3506,22.4226,1600.0
2014-11-13 14:30:00,24.91,24.98,24.91,24.94,2600.0,22.4226,22.4856,22.4226,22.4496,2600.0
2014-11-13 15:00:00,24.94,24.99,24.87,24.88,22600.0,22.4496,22.4946,22.3866,22.3956,22600.0
2014-11-13 15:30:00,24.82,24.95,24.82,24.86,17600.0,22.3416,22.4586,22.3416,22.3776,17600.0
2014-11-14 09:30:00,25.0,25.13,24.61,25.01,29400.0,22.5036,22.6206,22.1526,22.5126,29400.0
2014-11-14 10:00:00,24.93,25.11,24.93,25.02,75000.0,22.4406,22.6026,22.4406,22.5216,75000.0
2014-11-14 10:30:00,25.03,25.09,25.02,25.04,100400.0,22.5306,22.5846,22.5216,22.5396,100400.0
2014-11-14 11:00:00,25.04,25.2,25.03,25.2,33200.0,22.5396,22.6836,22.5306,22.6836,33200.0
2014-11-14 11:30:00,25.14,25.16,25.08,25.11,11800.0,22.6296,22.6476,22.5756,22.6026,11800.0
2014-11-14 12:00:00,25.11,25.11,24.98,24.98,5600.0,22.6026,22.6026,22.4856,22.4856,5600.0
2014-11-14 12:30:00,25.03,25.11,24.99,25.1,13000.0,22.5306,22.6026,22.4946,22.5936,13000.0
2014-11-14 13:00:00,25.08,25.08,24.94,24.99,10200.0,22.5756,22.5756,22.4496,22.4946,10200.0
2014-11-14 13:30:00,24.95,25.02,24.93,24.97,16400.0,22.4586,22.5216,22.4406,22.4766,16400.0
2014-11-14 14:00:00,24.98,25.02,24.96,24.99,10000.0,22.4856,22.5216,22.4676,22.4946,10000.0
2014-11-14 14:30:00,24.99,25.02,24.96,25.01,13600.0,22.4946,22.5216,22.4676,22.5126,13600.0
2014-11-14 15:00:00,25.02,25.02,25.0,25.0,14800.0,22.5216,22.5216,22.5036,22.5036,14800.0
2014-11-14 15:30:00,25.02,25.11,25.02,25.1,53000.0,22.5216,22.6026,22.5216,22.5936,53000.0
2014-11-17 09:30:00,25.08,25.45,24.93,25.36,15400.0,22.5756,22.9087,22.4406,22.8277,15400.0
2014-11-17 10:00:00,25.36,25.36,25.15,25.17,6800.0,22.8277,22.8277,22.6386,22.6566,6800.0
2014-11-17 10:30:00,25.2,25.25,25.15,25.25,32200.0,22.6836,22.7286,22.6386,22.7286,32200.0
2014-11-17 11:00:00,25.27,25.3,25.17,25.23,30000.0,22.7466,22.7737,22.6566,22.7106,30000.0
2014-11-17 11:30:00,25.25,25.25,25.2,25.21,6200.0,22.7286,22.7286,22.6836,22.6926,6200.0
2014-11-17 12:00:00,25.21,25.23,25.16,25.21,11000.0,22.6926,22.7106,22.6476,22.6926,11000.0
2014-11-17 12:30:00,25.2,25.23,25.19,25.19,3600.0,22.6836,22.7106,22.6746,22.6746,3600.0
2014-11-17 13:00:00,25.2,25.22,25.08,25.08,13000.0,22.6836,22.7016,22.5756,22.5756,13000.0
2014-11-17 13:30:00,25.1,25.14,25.02,25.05,27000.0,22.5936,22.6296,22.5216,22.5486,27000.0
2014-11-17 14:00:00,25.1,25.15,25.02,25.02,15200.0,22.5936,22.6386,22.5216,22.5216,15200.0
2014-11-17 14:30:00,25.02,25.04,24.95,24.99,7000.0,22.5216,22.5396,22.4586,22.4946,7000.0
2014-11-17 15:00:00,24.99,24.99,24.91,24.94,10200.0,22.4946,22.4946,22.4226,22.4496,10200.0
2014-11-17 15:30:00,24.96,24.97,24.85,24.86,74800.0,22.4676,22.4766,22.3686,22.3776,74800.0
2014-11-18 09:30:00,24.95,25.15,24.95,25.08,29000.0,22.4586,22.6386,22.4586,22.5756,29000.0
2014-11-18 10:00:00,25.07,25.2,25.05,25.11,39800.0,22.5666,22.6836,22.5486,22.6026,39800.0
2014-11-18 10:30:00,25.11,25.11,25.04,25.06,2000.0,22.6026,22.6026,22.5396,22.5576,2000.0
2014-11-18 11:00:00,25.05,25.05,24.86,24.86,3800.0,22.5486,22.5486,22.3776,22.3776,3800.0
2014-11-18 11:30:00,24.88,24.92,24.86,24.86,8000.0,22.3956,22.4316,22.3776,22.3776,8000.0
2014-11-18 12:00:00,24.87,24.93,24.87,24.9,1200.0,22.3866,22.4406,22.3866,22.4136,1200.0
2014-11-18 12:30:00,24.93,25.05,24.93,25.03,18600.0,22.4406,22.5486,22.4406,22.5306,18600.0
2014-11-18 13:00:00,25.01,25.04,24.95,25.0,17600.0,22.5126,22.5396,22.4586,22.5036,17600.0
2014-11-18 13:30:00,25.0,25.0,25.0,25.0,2200.0,22.5036,22.5036,22.5036,22.5036,2200.0
2014-11-18 14:00:00,24.99,25.02,24.89,24.89,5400.0,22.4946,22.5216,22.4046,22.4046,5400.0
2014-11-18 14:30:00,24.94,24.94,24.88,24.93,18400.0,22.4496,22.4496,22.3956,22.4406,18400.0
2014-11-18 15:00:00,24.92,24.92,24.76,24.76,23200.0,22.4316,22.4316,22.2876,22.2876,23200.0
2014-11-18 15:30:00,24.79,24.82,24.74,24.74,27400.0,22.3146,22.3416,22.2696,22.2696,27400.0
2014-11-19 09:30:00,24.64,24.68,24.32,24.33,20200.0,22.1796,22.2156,21.8915,21.9005,20200.0
2014-11-19 10:00:00,24.33,24.43,24.33,24.4,8400.0,21.9005,21.9905,21.9005,21.9635,8400.0
2014-11-19 10:30:00,24.43,24.43,24.33,24.33,19200.0,21.9905,21.9905,21.9005,21.9005,19200.0
2014-11-19 11:00:00,24.33,24.42,24.32,24.4,11200.0,21.9005,21.9815,21.8915,21.9635,11200.0
2014-11-19 11:30:00,24.41,24.41,24.33,24.36,2800.0,21.9725,21.9725,21.9005,21.9275,2800.0
2014-11-19 12:00:00,24.41,24.5,24.41,24.47,10000.0,21.9725,22.0535,21.9725,22.0265,10000.0
2014-11-19 12:30:00,24.43,24.53,24.41,24.5,22800.0,21.9905,22.0805,21.9725,22.0535,22800.0
2014-11-19 13:00:00,24.5,24.53,24.48,24.5,10200.0,22.0535,22.0805,22.0355,22.0535,10200.0
2014-11-19 13:30:00,24.5,24.51,24.4,24.46,9200.0,22.0535,22.0625,21.9635,22.0175,9200.0
2014-11-19 14:00:00,24.49,24.55,24.49,24.51,21400.0,22.0445,22.0985,22.0445,22.0625,21400.0
2014-11-19 14:30:00,24.51,24.55,24.5,24.51,48200.0,22.0625,22.0985,22.0535,22.0625,48200.0
2014-11-19 15:00:00,24.52,24.6,24.48,24.55,15800.0,22.0715,22.1436,22.0355,22.0985,15800.0
2014-11-19 15:30:00,24.54,24.84,24.54,24.82,263200.0,22.0895,22.3596,22.0895,22.3416,263200.0
2014-11-20 09:30:00,24.61,24.85,24.5,24.74,7800.0,22.1526,22.3686,22.0535,22.2696,7800.0
2014-11-20 10:00:00,24.72,24.92,24.69,24.92,15000.0,22.2516,22.4316,22.2246,22.4316,15000.0
2014-11-20 10:30:00,24.93,25.03,24.89,25.01,14400.0,22.4406,22.5306,22.4046,22.5126,14400.0
2014-11-20 11:00:00,25.0,25.09,24.96,24.97,16800.0,22.5036,22.5846,22.4676,22.4766,16800.0
2014-11-20 11:30:00,24.95,24.99,24.93,24.95,8400.0,22.4586,22.4946,22.4406,22.4586,8400.0
2014-11-20 12:00:00,24.91,24.93,24.9,24.93,20400.0,22.4226,22.4406,22.4136,22.4406,20400.0
2014-11-20 12:30:00,24.92,24.92,24.85,24.89,10000.0,22.4316,22.4316,22.3686,22.4046,10000.0
2014-11-20 13:00:00,24.9,24.92,24.86,24.88,1600.0,22.4136,22.4316,22.3776,22.3956,1600.0
2014-11-20 13:30:00,24.86,24.9,24.86,24.9,11600.0,22.3776,22.4136,22.3776,22.4136,11600.0
2014-11-20 14:00:00,24.92,24.97,24.92,24.96,4000.0,22.4316,22.4766,22.4316,22.4676,4000.0
2014-11-20 14:30:00,24.96,24.96,24.89,24.91,7000.0,22.4676,22.4676,22.4046,22.4226,7000.0
2014-11-20 15:00:00,24.88,24.93,24.87,24.9,7200.0,22.3956,22.4406,22.3866,22.4136,7200.0
2014-11-20 15:30:00,24.89,25.0,24.89,25.0,38000.0,22.4046,22.5036,22.4046,22.5036,38000.0
2014-11-21 09:30:00,25.5,25.7,25.33,25.58,138200.0,22.9537,23.1337,22.8007,23.0257,138200.0
2014-11-21 10:00:00,25.58,25.66,25.55,25.65,18400.0,23.0257,23.0977,22.9987,23.0887,18400.0
2014-11-21 10:30:00,25.64,25.64,25.41,25.43,61000.0,23.0797,23.0797,22.8727,22.8907,61000.0
2014-11-21 11:00:00,25.42,25.47,25.25,25.25,73800.0,22.8817,22.9267,22.7286,22.7286,73800.0
2014-11-21 11:30:00,25.24,25.34,25.22,25.34,11200.0,22.7196,22.8097,22.7016,22.8097,11200.0
2014-11-21 12:00:00,25.34,25.38,25.29,25.29,9800.0,22.8097,22.8457,22.7647,22.7647,9800.0
2014-11-21 12:30:00,25.33,25.4,25.33,25.36,5800.0,22.8007,22.8637,22.8007,22.8277,5800.0
2014-11-21 13:00:00,25.34,25.34,25.13,25.13,19800.0,22.8097,22.8097,22.6206,22.6206,19800.0
2014-11-21 13:30:00,25.13,25.26,25.11,25.19,23400.0,22.6206,22.7376,22.6026,22.6746,23400.0
2014-11-21 14:00:00,25.2,25.23,25.14,25.18,17600.0,22.6836,22.7106,22.6296,22.6656,17600.0
2014-11-21 14:30:00,25.18,25.3,25.16,25.3,28000.0,22.6656,22.7737,22.6476,22.7737,28000.0
2014-11-21 15:00:00,25.3,25.43,25.25,25.32,35800.0,22.7737,22.8907,22.7286,22.7917,35800.0
2014-11-21 15:30:00,25.33,25.42,25.3,25.34,76800.0,22.8007,22.8817,22.7737,22.8097,76800.0
2014-11-24 09:30:00,25.4,25.5,25.4,25.5,6800.0,22.8637,22.9537,22.8637,22.9537,6800.0
2014-11-24 10:00:00,25.54,25.59,25.46,25.46,6000.0,22.9897,23.0347,22.9177,22.9177,6000.0
2014-11-24 10:30:00,25.51,25.51,25.43,25.47,5400.0,22.9627,22.9627,22.8907,22.9267,5400.0
2014-11-24 11:00:00,25.48,25.49,25.41,25.45,5600.0,22.9357,22.9447,22.8727,22.9087,5600.0
2014-11-24 11:30:00,25.45,25.48,25.43,25.45,65800.0,22.9087,22.9357,22.8907,22.9087,65800.0
2014-11-24 12:00:00,25.45,25.5,25.45,25.46,4000.0,22.9087,22.9537,22.9087,22.9177,4000.0
2014-11-24 12:30:00,25.46,25.47,25.34,25.34,5200.0,22.9177,22.9267,22.8097,22.8097,5200.0
2014-11-24 13:00:00,25.39,25.4,25.34,25.4,3400.0,22.8547,22.8637,22.8097,22.8637,3400.0
2014-11-24 13:30:00,25.4,25.43,25.33,25.38,20200.0,22.8637,22.8907,22.8007,22.8457,20200.0
2014-11-24 14:00:00,25.39,25.41,25.39,25.4,9600.0,22.8547,22.8727,22.8547,22.8637,9600.0
2014-11-24 14:30:00,25.4,25.43,25.36,25.4,10000.0,22.8637,22.8907,22.8277,22.8637,10000.0
2014-11-24 15:00:00,25.4,25.44,25.34,25.34,10200.0,22.8637,22.8997,22.8097,22.8097,10200.0
2014-11-24 15:30:00,25.33,25.45,25.33,25.45,31800.0,22.8007,22.9087,22.8007,22.9087,31800.0
2014-11-25 09:30:00,25.43,25.5,25.4,25.45,16000.0,22.8907,22.9537,22.8637,22.9087,16000.0
2014-11-25 10:00:00,25.43,25.49,25.34,25.46,44600.0,22.8907,22.9447,22.8097,22.9177,44600.0
2014-11-25 10:30:00,25.46,25.49,25.41,25.44,3200.0,22.9177,22.9447,22.8727,22.8997,3200.0
2014-11-25 11:00:00,25.36,25.37,25.25,25.28,8000.0,22.8277,22.8367,22.7286,22.7557,8000.0
2014-11-25 11:30:00,25.35,25.42,25.34,25.41,24800.0,22.8187,22.8817,22.8097,22.8727,24800.0
2014-11-25 12:00:00,25.4,25.4,25.27,25.3,10400.0,22.8637,22.8637,22.7466,22.7737,10400.0
2014-11-25 12:30:00,25.3,25.34,25.29,25.29,5200.0,22.7737,22.8097,22.7647,22.7647,5200.0
2014-11-25 13:00:00,25.3,25.34,25.29,25.29,5400.0,22.7737,22.8097,22.7647,22.7647,5400.0
2014-11-25 13:30:00,25.29,25.29,25.18,25.2,12800.0,22.7647,22.7647,22.6656,22.6836,12800.0
2014-11-25 14:00:00,25.2,25.24,25.19,25.23,5200.0,22.6836,22.7196,22.6746,22.7106,5200.0
2014-11-25 14:30:00,25.22,25.24,25.17,25.17,10000.0,22.7016,22.7196,22.6566,22.6566,10000.0
2014-11-25 15:00:00,25.17,25.28,25.16,25.28,12200.0,22.6566,22.7557,22.6476,22.7557,12200.0
2014-11-25 15:30:00,25.25,25.32,25.21,25.3,47600.0,22.7286,22.7917,22.6926,22.7737,47600.0
2014-11-26 09:30:00,25.5,25.72,25.45,25.5,112800.0,23.01,23.2086,22.9649,23.01,112800.0
2014-11-26 10:00:00,25.49,25.54,25.41,25.43,37600.0,23.001,23.0461,22.9288,22.9469,37600.0
2014-11-26 10:30:00,25.48,25.5,25.41,25.45,44600.0,22.992,23.01,22.9288,22.9649,44600.0
2014-11-26 11:00:00,25.46,25.52,25.45,25.48,26000.0,22.9739,23.0281,22.9649,22.992,26000.0
2014-11-26 11:30:00,25.45,25.49,25.44,25.45,36200.0,22.9649,23.001,22.9559,22.9649,36200.0
2014-11-26 12:00:00,25.46,25.52,25.45,25.52,21200.0,22.9739,23.0281,22.9649,23.0281,21200.0
2014-11-26 12:30:00,25.52,25.54,25.49,25.5,21400.0,23.0281,23.0461,23.001,23.01,21400.0
2014-11-26 13:00:00,25.5,25.51,25.48,25.49,20400.0,23.01,23.0191,22.992,23.001,20400.0
2014-11-26 13:30:00,25.5,25.51,25.48,25.5,17000.0,23.01,23.0191,22.992,23.01,17000.0
2014-11-26 14:00:00,25.49,25.51,25.46,25.5,24200.0,23.001,23.0191,22.9739,23.01,24200.0
2014-11-26 14:30:00,25.49,25.5,25.47,25.48,18200.0,23.001,23.01,22.983,22.992,18200.0
2014-11-26 15:00:00,25.49,25.5,25.47,25.48,40200.0,23.001,23.01,22.983,22.992,40200.0
2014-11-26 15:30:00,25.47,25.48,25.43,25.45,84200.0,22.983,22.992,22.9469,22.9649,84200.0
2014-11-28 09:30:00,25.59,26.0,25.5,25.69,25000.0,23.0913,23.4612,23.01,23.1815,25000.0
2014-11-28 10:00:00,25.67,25.87,25.61,25.82,39200.0,23.1634,23.3439,23.1093,23.2988,39200.0
2014-11-28 10:30:00,25.82,25.87,25.66,25.68,44800.0,23.2988,23.3439,23.1544,23.1725,44800.0
2014-11-28 11:00:00,25.67,25.67,25.5,25.5,6400.0,23.1634,23.1634,23.01,23.01,6400.0
2014-11-28 11:30:00,25.51,25.51,25.46,25.47,6400.0,23.0191,23.0191,22.9739,22.983,6400.0
2014-11-28 12:00:00,25.56,25.64,25.56,25.63,29400.0,23.0642,23.1364,23.0642,23.1273,29400.0
2014-11-28 12:30:00,25.59,25.61,25.2,25.27,44200.0,23.0913,23.1093,22.7393,22.8025,44200.0
2014-12-01 09:30:00,25.32,25.73,25.21,25.6,59800.0,22.8476,23.2176,22.7484,23.1003,59800.0
2014-12-01 10:00:00,25.58,25.59,25.43,25.49,29200.0,23.0822,23.0913,22.9469,23.001,29200.0
2014-12-01 10:30:00,25.5,25.53,25.36,25.43,18000.0,23.01,23.0371,22.8837,22.9469,18000.0
2014-12-01 11:00:00,25.43,25.45,25.41,25.41,6600.0,22.9469,22.9649,22.9288,22.9288,6600.0
2014-12-01 11:30:00,25.43,25.44,25.28,25.28,111400.0,22.9469,22.9559,22.8115,22.8115,111400.0
2014-12-01 12:00:00,25.27,25.33,25.23,25.32,4400.0,22.8025,22.8566,22.7664,22.8476,4400.0
2014-12-01 12:30:00,25.32,25.43,25.26,25.4,61600.0,22.8476,22.9469,22.7935,22.9198,61600.0
2014-12-01 13:00:00,25.39,25.44,25.36,25.39,24400.0,22.9108,22.9559,22.8837,22.9108,24400.0
2014-12-01 13:30:00,25.41,25.5,25.41,25.46,18000.0,22.9288,23.01,22.9288,22.9739,18000.0
2014-12-01 14:00:00,25.46,25.47,25.34,25.39,54200.0,22.9739,22.983,22.8657,22.9108,54200.0
2014-12-01 14:30:00,25.43,25.48,25.39,25.46,166000.0,22.9469,22.992,22.9108,22.9739,166000.0
2014-12-01 15:00:00,25.45,25.49,25.38,25.43,70400.0,22.9649,23.001,22.9018,22.9469,70400.0
2014-12-01 15:30:00,25.43,25.5,25.39,25.39,142600.0,22.9469,23.01,22.9108,22.9108,142600.0
2014-12-02 09:30:00,25.51,25.83,25.48,25.57,28400.0,23.0191,23.3078,22.992,23.0732,28400.0
2014-12-02 10:00:00,25.58,25.61,25.47,25.59,42800.0,23.0822,23.1093,22.983,23.0913,42800.0
2014-12-02 10:30:00,25.6,25.63,25.58,25.59,46200.0,23.1003,23.1273,23.0822,23.0913,46200.0
2014-12-02 11:00:00,25.61,25.64,25.59,25.6,43400.0,23.1093,23.1364,23.0913,23.1003,43400.0
2014-12-02 11:30:00,25.61,25.64,25.57,25.59,12400.0,23.1093,23.1364,23.0732,23.0913,12400.0
2014-12-02 12:00:00,25.61,25.61,25.54,25.56,7400.0,23.1093,23.1093,23.0461,23.0642,7400.0
2014-12-02 12:30:00,25.58,25.58,25.39,25.46,12600.0,23.0822,23.0822,22.9108,22.9739,12600.0
2014-12-02 13:00:00,25.46,25.48,25.38,25.42,14400.0,22.9739,22.992,22.9018,22.9379,14400.0
2014-12-02 13:30:00,25.43,25.48,25.39,25.48,13000.0,22.9469,22.992,22.9108,22.992,13000.0
2014-12-02 14:00:00,25.48,25.6,25.48,25.58,18800.0,22.992,23.1003,22.992,23.0822,18800.0
2014-12-02 14:30:00,25.58,25.59,25.52,25.57,27800.0,23.0822,23.0913,23.0281,23.0732,27800.0
2014-12-02 15:00:00,25.57,25.59,25.5,25.53,20600.0,23.0732,23.0913,23.01,23.0371,20600.0
2014-12-02 15:30:00,25.53,25.56,25.47,25.49,91200.0,23.0371,23.0642,22.983,23.001,91200.0
2014-12-03 09:30:00,25.58,25.68,25.39,25.56,97400.0,23.0822,23.1725,22.9108,23.0642,97400.0
2014-12-03 10:00:00,25.5,25.58,25.43,25.55,39600.0,23.01,23.0822,22.9469,23.0552,39600.0
2014-12-03 10:30:00,25.57,25.6,25.5,25.55,44600.0,23.0732,23.1003,23.01,23.0552,44600.0
2014-12-03 11:00:00,25.55,25.58,25.42,25.57,57600.0,23.0552,23.0822,22.9379,23.0732,57600.0
2014-12-03 11:30:00,25.58,25.58,25.53,25.58,20000.0,23.0822,23.0822,23.0371,23.0822,20000.0
2014-12-03 12:00:00,25.55,25.58,25.53,25.53,54800.0,23.0552,23.0822,23.0371,23.0371,54800.0
2014-12-03 12:30:00,25.53,25.56,25.48,25.56,134400.0,23.0371,23.0642,22.992,23.0642,134400.0
2014-12-03 13:00:00,25.53,25.61,25.53,25.61,34000.0,23.0371,23.1093,23.0371,23.1093,34000.0
2014-12-03 13:30:00,25.65,25.68,25.61,25.67,20800.0,23.1454,23.1725,23.1093,23.1634,20800.0
2014-12-03 14:00:00,25.67,25.67,25.54,25.55,35400.0,23.1634,23.1634,23.0461,23.0552,35400.0
2014-12-03 14:30:00,25.59,25.6,25.54,25.57,17400.0,23.0913,23.1003,23.0461,23.0732,17400.0
2014-12-03 15:00:00,25.58,25.65,25.55,25.64,34200.0,23.0822,23.1454,23.0552,23.1364,34200.0
2014-12-03 15:30:00,25.64,25.7,25.53,25.54,87400.0,23.1364,23.1905,23.0371,23.0461,87400.0
2014-12-04 09:30:00,25.5,25.67,25.48,25.61,84800.0,23.01,23.1634,22.992,23.1093,84800.0
2014-12-04 10:00:00,25.6,25.6,25.44,25.52,14600.0,23.1003,23.1003,22.9559,23.0281,14600.0
2014-12-04 10:30:00,25.54,25.55,25.25,25.43,42000.0,23.0461,23.0552,22.7845,22.9469,42000.0
2014-12-04 11:00:00,25.46,25.58,25.4,25.55,19800.0,22.9739,23.0822,22.9198,23.0552,19800.0
2014-12-04 11:30:00,25.55,25.61,25.47,25.5,23600.0,23.0552,23.1093,22.983,23.01,23600.0
2014-12-04 12:00:00,25.5,25.55,25.49,25.5,13800.0,23.01,23.0552,23.001,23.01,13800.0
2014-12-04 12:30:00,25.53,25.59,25.5,25.54,38400.0,23.0371,23.0913,23.01,23.0461,38400.0
2014-12-04 13:00:00,25.59,25.69,25.59,25.66,14200.0,23.0913,23.1815,23.0913,23.1544,14200.0
2014-12-04 13:30:00,25.64,25.72,25.59,25.66,10600.0,23.1364,23.2086,23.0913,23.1544,10600.0
2014-12-04 14:00:00,25.67,25.74,25.65,25.71,15400.0,23.1634,23.2266,23.1454,23.1995,15400.0
2014-12-04 14:30:00,25.68,25.71,25.64,25.65,18000.0,23.1725,23.1995,23.1364,23.1454,18000.0
2014-12-04 15:00:00,25.66,25.66,25.5,25.52,34200.0,23.1544,23.1544,23.01,23.0281,34200.0
2014-12-04 15:30:00,25.53,25.64,25.46,25.64,72000.0,23.0371,23.1364,22.9739,23.1364,72000.0
2014-12-05 09:30:00,25.65,26.0,25.65,25.97,58800.0,23.1454,23.4612,23.1454,23.4341,58800.0
2014-12-05 10:00:00,25.98,26.0,25.86,25.94,28400.0,23.4432,23.4612,23.3349,23.4071,28400.0
2014-12-05 10:30:00,25.95,26.0,25.95,25.98,53800.0,23.4161,23.4612,23.4161,23.4432,53800.0
2014-12-05 11:00:00,25.99,26.0,25.95,25.98,33200.0,23.4522,23.4612,23.4161,23.4432,33200.0
2014-12-05 11:30:00,25.99,26.22,25.99,26.18,43000.0,23.4522,23.6597,23.4522,23.6236,43000.0
2014-12-05 12:00:00,26.19,26.31,26.18,26.3,11600.0,23.6327,23.7409,23.6236,23.7319,11600.0
2014-12-05 12:30:00,26.29,26.3,26.24,26.25,11600.0,23.7229,23.7319,23.6778,23.6868,11600.0
2014-12-05 13:00:00,26.26,26.28,26.07,26.07,27000.0,23.6958,23.7139,23.5244,23.5244,27000.0
2014-12-05 13:30:00,26.09,26.13,26.02,26.12,8400.0,23.5424,23.5785,23.4793,23.5695,8400.0
2014-12-05 14:00:00,26.13,26.14,26.09,26.09,13200.0,23.5785,23.5875,23.5424,23.5424,13200.0
2014-12-05 14:30:00,26.08,26.17,26.05,26.13,20800.0,23.5334,23.6146,23.5063,23.5785,20800.0
2014-12-05 15:00:00,26.15,26.16,26.07,26.13,28200.0,23.5966,23.6056,23.5244,23.5785,28200.0
2014-12-05 15:30:00,26.13,26.21,26.02,26.18,124200.0,23.5785,23.6507,23.4793,23.6236,124200.0
2014-12-08 09:30:00,26.15,26.49,26.08,26.32,38800.0,23.5966,23.9034,23.5334,23.75,38800.0
2014-12-08 10:00:00,26.31,26.5,26.31,26.49,75800.0,23.7409,23.9124,23.7409,23.9034,75800.0
2014-12-08 10:30:00,26.48,26.61,26.46,26.46,38400.0,23.8943,24.0117,23.8763,23.8763,38400.0
2014-12-08 11:00:00,26.44,26.52,26.41,26.46,32600.0,23.8583,23.9304,23.8312,23.8763,32600.0
2014-12-08 11:30:00,26.43,26.5,26.3,26.33,22400.0,23.8492,23.9124,23.7319,23.759,22400.0
2014-12-08 12:00:00,26.3,26.33,25.92,25.92,11600.0,23.7319,23.759,23.389,23.389,11600.0
2014-12-08 12:30:00,25.92,26.09,25.89,25.99,15000.0,23.389,23.5424,23.362,23.4522,15000.0
2014-12-08 13:00:00,25.93,26.04,25.91,25.98,27200.0,23.3981,23.4973,23.38,23.4432,27200.0
2014-12-08 13:30:00,25.97,26.0,25.75,25.76,38000.0,23.4341,23.4612,23.2356,23.2447,38000.0
2014-12-08 14:00:00,25.74,25.77,25.55,25.63,15600.0,23.2266,23.2537,23.0552,23.1273,15600.0
2014-12-08 14:30:00,25.64,26.11,25.64,26.05,66200.0,23.1364,23.5605,23.1364,23.5063,66200.0
2014-12-08 15:00:00,26.02,26.11,25.92,26.1,36800.0,23.4793,23.5605,23.389,23.5515,36800.0
2014-12-08 15:30:00,26.1,26.11,25.92,25.98,120000.0,23.5515,23.5605,23.389,23.4432,120000.0
2014-12-09 09:30:00,25.78,26.04,25.59,25.95,38200.0,23.2627,23.4973,23.0913,23.4161,38200.0
2014-12-09 10:00:00,25.93,26.0,25.79,25.79,46600.0,23.3981,23.4612,23.2717,23.2717,46600.0
2014-12-09 10:30:00,25.79,26.1,25.77,26.05,26800.0,23.2717,23.5515,23.2537,23.5063,26800.0
2014-12-09 11:00:00,26.01,26.24,25.98,26.22,25400.0,23.4702,23.6778,23.4432,23.6597,25400.0
2014-12-09 11:30:00,26.22,26.25,26.12,26.21,29800.0,23.6597,23.6868,23.5695,23.6507,29800.0
2014-12-09 12:00:00,26.21,26.27,26.16,26.25,19600.0,23.6507,23.7049,23.6056,23.6868,19600.0
2014-12-09 12:30:00,26.28,26.45,26.27,26.42,19400.0,23.7139,23.8673,23.7049,23.8402,19400.0
2014-12-09 13:00:00,26.43,26.69,26.4,26.69,36000.0,23.8492,24.0838,23.8222,24.0838,36000.0
2014-12-09 13:30:00,26.69,26.93,26.68,26.93,61600.0,24.0838,24.3004,24.0748,24.3004,61600.0
2014-12-09 14:00:00,26.96,26.97,26.7,26.73,49000.0,24.3275,24.3365,24.0929,24.1199,49000.0
2014-12-09 14:30:00,26.73,26.73,26.57,26.65,24000.0,24.1199,24.1199,23.9756,24.0477,24000.0
2014-12-09 15:00:00,26.67,26.85,26.67,26.77,56200.0,24.0658,24.2282,24.0658,24.156,56200.0
2014-12-09 15:30:00,26.77,26.93,26.69,26.85,94000.0,24.156,24.3004,24.0838,24.2282,94000.0
2014-12-10 09:30:00,26.72,26.96,26.63,26.66,31000.0,24.1109,24.3275,24.0297,24.0568,31000.0
2014-12-10 10:00:00,26.65,26.82,26.63,26.74,20600.0,24.0477,24.2011,24.0297,24.129,20600.0
2014-12-10 10:30:00,26.77,26.89,26.61,26.89,27400.0,24.156,24.2643,24.0117,24.2643,27400.0
2014-12-10 11:00:00,26.83,26.9,26.74,26.85,19800.0,24.2102,24.2733,24.129,24.2282,19800.0
2014-12-10 11:30:00,26.83,26.86,26.73,26.83,20800.0,24.2102,24.2372,24.1199,24.2102,20800.0
2014-12-10 12:00:00,26.8,26.95,26.8,26.91,40000.0,24.1831,24.3185,24.1831,24.2824,40000.0
2014-12-10 12:30:00,26.91,26.93,26.86,26.92,13200.0,24.2824,24.3004,24.2372,24.2914,13200.0
2014-12-10 13:00:00,26.93,27.02,26.81,26.92,20600.0,24.3004,24.3816,24.1921,24.2914,20600.0
2014-12-10 13:30:00,26.93,26.93,26.79,26.79,38200.0,24.3004,24.3004,24.1741,24.1741,38200.0
2014-12-10 14:00:00,26.75,26.86,26.62,26.86,43000.0,24.138,24.2372,24.0207,24.2372,43000.0
2014-12-10 14:30:00,26.85,26.92,26.77,26.8,53200.0,24.2282,24.2914,24.156,24.1831,53200.0
2014-12-10 15:00:00,26.8,26.93,26.78,26.88,52200.0,24.1831,24.3004,24.1651,24.2553,52200.0
2014-12-10 15:30:00,26.88,26.9,26.76,26.9,154600.0,24.2553,24.2733,24.147,24.2733,154600.0
2014-12-11 09:30:00,27.13,27.61,27.0,27.54,83200.0,24.4809,24.914,24.3636,24.8508,83200.0
2014-12-11 10:00:00,27.57,27.57,27.42,27.5,82800.0,24.8779,24.8779,24.7426,24.8148,82800.0
2014-12-11 10:30:00,27.5,27.57,27.32,27.33,44800.0,24.8148,24.8779,24.6523,24.6613,44800.0
2014-12-11 11:00:00,27.29,27.47,27.23,27.41,26000.0,24.6253,24.7877,24.5711,24.7335,26000.0
2014-12-11 11:30:00,27.39,27.48,27.37,27.45,32400.0,24.7155,24.7967,24.6974,24.7696,32400.0
2014-12-11 12:00:00,27.47,27.51,27.45,27.48,7800.0,24.7877,24.8238,24.7696,24.7967,7800.0
2014-12-11 12:30:00,27.48,27.48,27.31,27.36,24800.0,24.7967,24.7967,24.6433,24.6884,24800.0
2014-12-11 13:00:00,27.36,27.43,27.35,27.35,19200.0,24.6884,24.7516,24.6794,24.6794,19200.0
2014-12-11 13:30:00,27.35,27.48,27.35,27.42,24800.0,24.6794,24.7967,24.6794,24.7426,24800.0
2014-12-11 14:00:00,27.43,27.48,27.41,27.41,24800.0,24.7516,24.7967,24.7335,24.7335,24800.0
2014-12-11 14:30:00,27.4,27.42,27.13,27.13,54200.0,24.7245,24.7426,24.4809,24.4809,54200.0
2014-12-11 15:00:00,27.13,27.3,27.13,27.23,30200.0,24.4809,24.6343,24.4809,24.5711,30200.0
2014-12-11 15:30:00,27.25,27.31,26.98,27.12,90000.0,24.5892,24.6433,24.3455,24.4719,90000.0
2014-12-12 09:30:00,26.74,27.05,26.56,26.97,33600.0,24.129,24.4087,23.9665,24.3365,33600.0
2014-12-12 10:00:00,27.02,27.06,26.88,26.95,57600.0,24.3816,24.4177,24.2553,24.3185,57600.0
2014-12-12 10:30:00,26.98,27.05,26.84,26.85,22400.0,24.3455,24.4087,24.2192,24.2282,22400.0
2014-12-12 11:00:00,26.85,27.04,26.81,26.9,12800.0,24.2282,24.3997,24.1921,24.2733,12800.0
2014-12-12 11:30:00,26.94,26.98,26.82,26.82,13800.0,24.3094,24.3455,24.2011,24.2011,13800.0
2014-12-12 12:00:00,26.82,26.96,26.81,26.93,17800.0,24.2011,24.3275,24.1921,24.3004,17800.0
2014-12-12 12:30:00,26.98,27.06,26.82,26.82,45600.0,24.3455,24.4177,24.2011,24.2011,45600.0
2014-12-12 13:00:00,26.84,27.18,26.8,27.09,14000.0,24.2192,24.526,24.1831,24.4448,14000.0
2014-12-12 13:30:00,27.09,27.19,27.0,27.19,12200.0,24.4448,24.535,24.3636,24.535,12200.0
2014-12-12 14:00:00,27.13,27.13,26.95,27.01,12000.0,24.4809,24.4809,24.3185,24.3726,12000.0
2014-12-12 14:30:00,26.99,27.03,26.89,26.99,17200.0,24.3545,24.3906,24.2643,24.3545,17200.0
2014-12-12 15:00:00,27.03,27.03,26.83,26.87,16600.0,24.3906,24.3906,24.2102,24.2463,16600.0
2014-12-12 15:30:00,26.85,26.97,26.8,26.9,128200.0,24.2282,24.3365,24.1831,24.2733,128200.0
2014-12-15 09:30:00,27.07,27.22,26.89,27.02,80200.0,24.4267,24.5621,24.2643,24.3816,80200.0
2014-12-15 10:00:00,27.0,27.03,26.81,26.93,68600.0,24.3636,24.3906,24.1921,24.3004,68600.0
2014-12-15 10:30:00,26.86,26.91,26.72,26.8,41200.0,24.2372,24.2824,24.1109,24.1831,41200.0
2014-12-15 11:00:00,26.8,26.84,26.6,26.61,33000.0,24.1831,24.2192,24.0026,24.0117,33000.0
2014-12-15 11:30:00,26.55,26.66,26.43,26.52,40200.0,23.9575,24.0568,23.8492,23.9304,40200.0
2014-12-15 12:00:00,26.47,26.72,26.47,26.72,61800.0,23.8853,24.1109,23.8853,24.1109,61800.0
2014-12-15 12:30:00,26.65,26.81,26.61,26.79,17000.0,24.0477,24.1921,24.0117,24.1741,17000.0
2014-12-15 13:00:00,26.79,26.85,26.71,26.83,12000.0,24.1741,24.2282,24.1019,24.2102,12000.0
2014-12-15 13:30:00,26.78,26.89,26.75,26.81,13200.0,24.1651,24.2643,24.138,24.1921,13200.0
2014-12-15 14:00:00,26.82,26.93,26.68,26.83,24800.0,24.2011,24.3004,24.0748,24.2102,24800.0
2014-12-15 14:30:00,26.78,26.82,26.73,26.81,11600.0,24.1651,24.2011,24.1199,24.1921,11600.0
2014-12-15 15:00:00,26.82,26.91,26.79,26.8,34000.0,24.2011,24.2824,24.1741,24.1831,34000.0
2014-12-15 15:30:00,26.73,26.87,26.66,26.72,90400.0,24.1199,24.2463,24.0568,24.1109,90400.0
2014-12-16 09:30:00,26.58,26.98,26.52,26.93,34600.0,23.9846,24.3455,23.9304,24.3004,34600.0
2014-12-16 10:00:00,26.95,27.09,26.84,27.04,62600.0,24.3185,24.4448,24.2192,24.3997,62600.0
2014-12-16 10:30:00,27.05,27.1,26.89,27.06,19400.0,24.4087,24.4538,24.2643,24.4177,19400.0
2014-12-16 11:00:00,27.0,27.24,26.9,27.24,30400.0,24.3636,24.5801,24.2733,24.5801,30400.0
2014-12-16 11:30:00,27.23,27.25,27.14,27.14,20800.0,24.5711,24.5892,24.4899,24.4899,20800.0
2014-12-16 12:00:00,27.16,27.23,27.06,27.11,16600.0,24.5079,24.5711,24.4177,24.4628,16600.0
2014-12-16 12:30:00,27.16,27.19,27.1,27.13,13600.0,24.5079,24.535,24.4538,24.4809,13600.0
2014-12-16 13:00:00,27.13,27.15,27.0,27.0,48000.0,24.4809,24.4989,24.3636,24.3636,48000.0
2014-12-16 13:30:00,27.0,27.11,26.99,27.1,27000.0,24.3636,24.4628,24.3545,24.4538,27000.0
2014-12-16 14:00:00,27.1,27.1,26.96,27.01,13400.0,24.4538,24.4538,24.3275,24.3726,13400.0
2014-12-16 14:30:00,27.06,27.1,26.97,27.01,40800.0,24.4177,24.4538,24.3365,24.3726,40800.0
2014-12-16 15:00:00,27.01,27.1,26.93,27.0,19800.0,24.3726,24.4538,24.3004,24.3636,19800.0
2014-12-16 15:30:00,26.99,27.06,26.89,26.93,101000.0,24.3545,24.4177,24.2643,24.3004,101000.0
2014-12-17 09:30:00,27.0,27.15,26.95,27.1,25400.0,24.3636,24.4989,24.3185,24.4538,25400.0
2014-12-17 10:00:00,27.08,27.13,26.93,26.97,66000.0,24.4358,24.4809,24.3004,24.3365,66000.0
2014-12-17 10:30:00,26.94,26.97,26.86,26.95,26600.0,24.3094,24.3365,24.2372,24.3185,26600.0
2014-12-17 11:00:00,26.87,27.01,26.84,27.01,22400.0,24.2463,24.3726,24.2192,24.3726,22400.0
2014-12-17 11:30:00,26.99,27.15,26.98,27.11,29600.0,24.3545,24.4989,24.3455,24.4628,29600.0
2014-12-17 12:00:00,27.14,27.2,27.08,27.09,89000.0,24.4899,24.544,24.4358,24.4448,89000.0
2014-12-17 12:30:00,27.08,27.17,27.03,27.11,12200.0,24.4358,24.517,24.3906,24.4628,12200.0
2014-12-17 13:00:00,27.15,27.15,27.07,27.13,14400.0,24.4989,24.4989,24.4267,24.4809,14400.0
2014-12-17 13:30:00,27.13,27.13,27.04,27.07,8000.0,24.4809,24.4809,24.3997,24.4267,8000.0
2014-12-17 14:00:00,27.06,27.18,27.06,27.17,73400.0,24.4177,24.526,24.4177,24.517,73400.0
2014-12-17 14:30:00,27.18,27.27,27.14,27.2,106200.0,24.526,24.6072,24.4899,24.544,106200.0
2014-12-17 15:00:00,27.2,27.37,27.15,27.37,41000.0,24.544,24.6974,24.4989,24.6974,41000.0
2014-12-17 15:30:00,27.32,27.38,27.25,27.33,120000.0,24.6523,24.7065,24.5892,24.6613,120000.0
2014-12-18 09:30:00,27.51,28.0,27.5,28.0,54400.0,24.8238,25.2659,24.8148,25.2659,54400.0
2014-12-18 10:00:00,27.93,27.99,27.8,27.84,25800.0,25.2028,25.2569,25.0855,25.1216,25800.0
2014-12-18 10:30:00,27.84,27.96,27.81,27.96,21000.0,25.1216,25.2298,25.0945,25.2298,21000.0
2014-12-18 11:00:00,27.9,28.01,27.87,27.89,29200.0,25.1757,25.275,25.1486,25.1667,29200.0
2014-12-18 11:30:00,27.92,27.95,27.82,27.84,38600.0,25.1937,25.2208,25.1035,25.1216,38600.0
2014-12-18 12:00:00,27.84,27.96,27.81,27.83,27600.0,25.1216,25.2298,25.0945,25.1125,27600.0
2014-12-18 12:30:00,27.86,27.94,27.8,27.86,27400.0,25.1396,25.2118,25.0855,25.1396,27400.0
2014-12-18 13:00:00,27.86,28.1,27.85,28.04,19200.0,25.1396,25.3562,25.1306,25.302,19200.0
2014-12-18 13:30:00,28.1,28.16,28.04,28.14,18000.0,25.3562,25.4103,25.302,25.3923,18000.0
2014-12-18 14:00:00,28.14,28.22,28.1,28.16,16200.0,25.3923,25.4644,25.3562,25.4103,16200.0
2014-12-18 14:30:00,28.17,28.29,28.1,28.29,38400.0,25.4193,25.5276,25.3562,25.5276,38400.0
2014-12-18 15:00:00,28.24,28.32,28.21,28.29,27600.0,25.4825,25.5547,25.4554,25.5276,27600.0
2014-12-18 15:30:00,28.3,28.3,28.16,28.28,78800.0,25.5366,25.5366,25.4103,25.5186,78800.0
2014-12-19 09:30:00,28.21,28.5,28.06,28.2,265600.0,25.4554,25.7171,25.3201,25.4464,265600.0
2014-12-19 10:00:00,28.2,28.35,28.05,28.33,51800.0,25.4464,25.5818,25.311,25.5637,51800.0
2014-12-19 10:30:00,28.31,28.31,28.05,28.25,45200.0,25.5457,25.5457,25.311,25.4915,45200.0
2014-12-19 11:00:00,28.29,28.35,28.21,28.28,15000.0,25.5276,25.5818,25.4554,25.5186,15000.0
2014-12-19 11:30:00,28.29,28.33,28.22,28.29,12600.0,25.5276,25.5637,25.4644,25.5276,12600.0
2014-12-19 12:00:00,28.31,28.35,28.23,28.29,37400.0,25.5457,25.5818,25.4735,25.5276,37400.0
2014-12-19 12:30:00,28.31,28.31,28.24,28.3,12200.0,25.5457,25.5457,25.4825,25.5366,12200.0
2014-12-19 13:00:00,28.26,28.35,28.22,28.34,14600.0,25.5005,25.5818,25.4644,25.5727,14600.0
2014-12-19 13:30:00,28.35,28.35,28.18,28.25,31800.0,25.5818,25.5818,25.4284,25.4915,31800.0
2014-12-19 14:00:00,28.22,28.31,28.19,28.22,22800.0,25.4644,25.5457,25.4374,25.4644,22800.0
2014-12-19 14:30:00,28.27,28.28,28.19,28.25,57200.0,25.5096,25.5186,25.4374,25.4915,57200.0
2014-12-19 15:00:00,28.26,28.27,28.22,28.25,62200.0,25.5005,25.5096,25.4644,25.4915,62200.0
2014-12-19 15:30:00,28.27,28.31,28.23,28.27,125400.0,25.5096,25.5457,25.4735,25.5096,125400.0
2014-12-22 09:30:00,28.14,28.4,28.02,28.04,52800.0,25.3923,25.6269,25.284,25.302,52800.0
2014-12-22 10:00:00,28.05,28.14,27.95,27.95,44600.0,25.311,25.3923,25.2208,25.2208,44600.0
2014-12-22 10:30:00,27.96,28.06,27.93,27.95,19800.0,25.2298,25.3201,25.2028,25.2208,19800.0
2014-12-22 11:00:00,27.99,27.99,27.85,27.97,10800.0,25.2569,25.2569,25.1306,25.2389,10800.0
2014-12-22 11:30:00,28.0,28.03,27.88,27.89,20000.0,25.2659,25.293,25.1576,25.1667,20000.0
2014-12-22 12:00:00,27.93,27.93,27.81,27.91,16200.0,25.2028,25.2028,25.0945,25.1847,16200.0
2014-12-22 12:30:00,27.92,27.92,27.83,27.86,85400.0,25.1937,25.1937,25.1125,25.1396,85400.0
2014-12-22 13:00:00,27.86,27.87,27.76,27.81,19000.0,25.1396,25.1486,25.0494,25.0945,19000.0
2014-12-22 13:30:00,27.81,27.86,27.78,27.83,54800.0,25.0945,25.1396,25.0674,25.1125,54800.0
2014-12-22 14:00:00,27.83,27.96,27.81,27.86,81400.0,25.1125,25.2298,25.0945,25.1396,81400.0
2014-12-22 14:30:00,27.85,27.93,27.85,27.93,16600.0,25.1306,25.2028,25.1306,25.2028,16600.0
2014-12-22 15:00:00,27.93,28.09,27.93,28.09,20800.0,25.2028,25.3471,25.2028,25.3471,20800.0
2014-12-22 15:30:00,28.06,28.23,28.05,28.23,64400.0,25.3201,25.4735,25.311,25.4735,64400.0
2014-12-23 09:30:00,28.43,28.46,28.2,28.32,46600.0,25.6539,25.681,25.4464,25.5547,46600.0
2014-12-23 10:00:00,28.25,28.4,28.25,28.36,15600.0,25.4915,25.6269,25.4915,25.5908,15600.0
2014-12-23 10:30:00,28.32,28.32,28.18,28.22,83600.0,25.5547,25.5547,25.4284,25.4644,83600.0
2014-12-23 11:00:00,28.25,28.49,28.25,28.39,15000.0,25.4915,25.7081,25.4915,25.6178,15000.0
2014-12-23 11:30:00,28.36,28.46,28.34,28.36,15400.0,25.5908,25.681,25.5727,25.5908,15400.0
2014-12-23 12:00:00,28.4,28.47,28.35,28.38,14400.0,25.6269,25.69,25.5818,25.6088,14400.0
2014-12-23 12:30:00,28.4,28.43,28.32,28.32,18000.0,25.6269,25.6539,25.5547,25.5547,18000.0
2014-12-23 13:00:00,28.32,28.37,28.23,28.31,23800.0,25.5547,25.5998,25.4735,25.5457,23800.0
2014-12-23 13:30:00,28.31,28.31,28.21,28.29,12000.0,25.5457,25.5457,25.4554,25.5276,12000.0
2014-12-23 14:00:00,28.25,28.27,28.11,28.16,40800.0,25.4915,25.5096,25.3652,25.4103,40800.0
2014-12-23 14:30:00,28.13,28.2,28.12,28.17,8600.0,25.3832,25.4464,25.3742,25.4193,8600.0
2014-12-23 15:00:00,28.17,28.21,28.11,28.14,35000.0,25.4193,25.4554,25.3652,25.3923,35000.0
2014-12-23 15:30:00,28.13,28.27,28.1,28.25,63400.0,25.3832,25.5096,25.3562,25.4915,63400.0
2014-12-24 09:30:00,28.25,28.69,28.25,28.63,18000.0,25.4915,25.8886,25.4915,25.8344,18000.0
2014-12-24 10:00:00,28.67,28.78,28.6,28.78,16400.0,25.8705,25.9698,25.8073,25.9698,16400.0
2014-12-24 10:30:00,28.86,28.86,28.75,28.79,7000.0,26.042,26.042,25.9427,25.9788,7000.0
2014-12-24 11:00:00,28.79,28.79,28.63,28.69,8200.0,25.9788,25.9788,25.8344,25.8886,8200.0
2014-12-24 11:30:00,28.7,28.71,28.56,28.64,8200.0,25.8976,25.9066,25.7712,25.8434,8200.0
2014-12-24 12:00:00,28.64,28.71,28.64,28.67,6000.0,25.8434,25.9066,25.8434,25.8705,6000.0
2014-12-24 12:30:00,28.65,28.66,28.58,28.58,17000.0,25.8525,25.8615,25.7893,25.7893,17000.0
2014-12-26 09:30:00,28.75,28.84,28.55,28.8,46600.0,25.9427,26.0239,25.7622,25.9878,46600.0
2014-12-26 10:00:00,28.68,28.88,28.68,28.82,12600.0,25.8795,26.06,25.8795,26.0059,12600.0
2014-12-26 10:30:00,28.82,28.86,28.68,28.72,9600.0,26.0059,26.042,25.8795,25.9156,9600.0
2014-12-26 11:00:00,28.73,28.73,28.63,28.71,8200.0,25.9246,25.9246,25.8344,25.9066,8200.0
2014-12-26 11:30:00,28.66,28.68,28.59,28.67,3800.0,25.8615,25.8795,25.7983,25.8705,3800.0
2014-12-26 12:00:00,28.61,28.73,28.57,28.73,8200.0,25.8164,25.9246,25.7803,25.9246,8200.0
2014-12-26 12:30:00,28.73,28.79,28.67,28.74,18400.0,25.9246,25.9788,25.8705,25.9337,18400.0
2014-12-26 13:00:00,28.78,28.8,28.7,28.71,16400.0,25.9698,25.9878,25.8976,25.9066,16400.0
2014-12-26 13:30:00,28.7,28.81,28.68,28.8,31400.0,25.8976,25.9968,25.8795,25.9878,31400.0
2014-12-26 14:00:00,28.75,28.79,28.74,28.79,5400.0,25.9427,25.9788,25.9337,25.9788,5400.0
2014-12-26 14:30:00,28.79,28.79,28.71,28.79,22600.0,25.9788,25.9788,25.9066,25.9788,22600.0
2014-12-26 15:00:00,28.79,28.91,28.75,28.91,40000.0,25.9788,26.0871,25.9427,26.0871,40000.0
2014-12-26 15:30:00,28.91,28.98,28.79,28.84,33800.0,26.0871,26.1502,25.9788,26.0239,33800.0
2014-12-29 09:30:00,28.84,29.12,28.84,29.04,42400.0,26.0239,26.2766,26.0239,26.2044,42400.0
2014-12-29 10:00:00,28.98,29.17,28.98,29.16,46800.0,26.1502,26.3217,26.1502,26.3127,46800.0
2014-12-29 10:30:00,29.17,29.32,29.0,29.2,47200.0,26.3217,26.457,26.1683,26.3488,47200.0
2014-12-29 11:00:00,29.17,29.36,29.17,29.3,23400.0,26.3217,26.4931,26.3217,26.439,23400.0
2014-12-29 11:30:00,29.27,29.36,29.23,29.31,20400.0,26.4119,26.4931,26.3758,26.448,20400.0
2014-12-29 12:00:00,29.31,29.46,29.28,29.46,19600.0,26.448,26.5834,26.4209,26.5834,19600.0
2014-12-29 12:30:00,29.46,29.54,29.41,29.47,21600.0,26.5834,26.6556,26.5382,26.5924,21600.0
2014-12-29 13:00:00,29.47,29.49,29.36,29.39,27200.0,26.5924,26.6104,26.4931,26.5202,27200.0
2014-12-29 13:30:00,29.38,29.38,29.27,29.33,20200.0,26.5112,26.5112,26.4119,26.4661,20200.0
2014-12-29 14:00:00,29.37,29.48,29.35,29.46,33600.0,26.5022,26.6014,26.4841,26.5834,33600.0
2014-12-29 14:30:00,29.45,29.66,29.43,29.65,32800.0,26.5743,26.7638,26.5563,26.7548,32800.0
2014-12-29 15:00:00,29.65,29.71,29.57,29.57,44600.0,26.7548,26.809,26.6826,26.6826,44600.0
2014-12-29 15:30:00,29.55,29.72,29.48,29.7,101600.0,26.6646,26.818,26.6014,26.7999,101600.0
2014-12-30 09:30:00,29.66,29.79,29.59,29.59,29000.0,26.7638,26.8811,26.7007,26.7007,29000.0
2014-12-30 10:00:00,29.63,29.79,29.6,29.7,23800.0,26.7368,26.8811,26.7097,26.7999,23800.0
2014-12-30 10:30:00,29.68,29.68,29.48,29.48,18000.0,26.7819,26.7819,26.6014,26.6014,18000.0
2014-12-30 11:00:00,29.48,29.5,29.39,29.5,13800.0,26.6014,26.6195,26.5202,26.6195,13800.0
2014-12-30 11:30:00,29.49,29.5,29.46,29.46,6200.0,26.6104,26.6195,26.5834,26.5834,6200.0
2014-12-30 12:00:00,29.43,29.52,29.43,29.47,13000.0,26.5563,26.6375,26.5563,26.5924,13000.0
2014-12-30 12:30:00,29.49,29.51,29.43,29.51,13200.0,26.6104,26.6285,26.5563,26.6285,13200.0
2014-12-30 13:00:00,29.5,29.51,29.44,29.48,7200.0,26.6195,26.6285,26.5653,26.6014,7200.0
2014-12-30 13:30:00,29.48,29.5,29.38,29.4,14400.0,26.6014,26.6195,26.5112,26.5292,14400.0
2014-12-30 14:00:00,29.42,29.52,29.4,29.52,19000.0,26.5473,26.6375,26.5292,26.6375,19000.0
2014-12-30 14:30:00,29.52,29.58,29.49,29.49,11200.0,26.6375,26.6916,26.6104,26.6104,11200.0
2014-12-30 15:00:00,29.5,29.54,29.43,29.5,28200.0,26.6195,26.6556,26.5563,26.6195,28200.0
2014-12-30 15:30:00,29.5,29.5,29.4,29.43,57800.0,26.6195,26.6195,26.5292,26.5563,57800.0
2014-12-31 09:30:00,29.46,29.58,29.29,29.5,25800.0,26.5834,26.6916,26.43,26.6195,25800.0
2014-12-31 10:00:00,29.5,29.6,29.47,29.6,17800.0,26.6195,26.7097,26.5924,26.7097,17800.0
2014-12-31 10:30:00,29.61,29.88,29.58,29.83,23000.0,26.7187,26.9624,26.6916,26.9172,23000.0
2014-12-31 11:00:00,29.84,29.85,29.58,29.6,23800.0,26.9263,26.9353,26.6916,26.7097,23800.0
2014-12-31 11:30:00,29.58,29.76,29.57,29.66,22600.0,26.6916,26.8541,26.6826,26.7638,22600.0
2014-12-31 12:00:00,29.61,29.61,29.41,29.41,11600.0,26.7187,26.7187,26.5382,26.5382,11600.0
2014-12-31 12:30:00,29.48,29.61,29.44,29.58,11600.0,26.6014,26.7187,26.5653,26.6916,11600.0
2014-12-31 13:00:00,29.55,29.64,29.54,29.57,19000.0,26.6646,26.7458,26.6556,26.6826,19000.0
2014-12-31 13:30:00,29.59,29.61,29.52,29.52,15800.0,26.7007,26.7187,26.6375,26.6375,15800.0
2014-12-31 14:00:00,29.53,29.53,29.36,29.43,21400.0,26.6465,26.6465,26.4931,26.5563,21400.0
2014-12-31 14:30:00,29.41,29.49,29.35,29.49,26800.0,26.5382,26.6104,26.4841,26.6104,26800.0
2014-12-31 15:00:00,29.46,29.5,29.38,29.42,34400.0,26.5834,26.6195,26.5112,26.5473,34400.0
2014-12-31 15:30:00,29.43,29.46,29.23,29.24,63400.0,26.5563,26.5834,26.3758,26.3848,63400.0
2015-01-02 09:30:00,28.13,29.15,27.61,28.28,133800.0,25.3832,26.3036,24.914,25.5186,133800.0
2015-01-02 10:00:00,28.28,28.47,28.06,28.1,56000.0,25.5186,25.69,25.3201,25.3562,56000.0
2015-01-02 10:30:00,28.09,28.09,27.51,27.64,72800.0,25.3471,25.3471,24.8238,24.9411,72800.0
2015-01-02 11:00:00,27.63,27.66,27.38,27.47,76800.0,24.9321,24.9591,24.7065,24.7877,76800.0
2015-01-02 11:30:00,27.44,27.46,27.27,27.35,33000.0,24.7606,24.7787,24.6072,24.6794,33000.0
2015-01-02 12:00:00,27.38,27.5,27.31,27.34,29600.0,24.7065,24.8148,24.6433,24.6704,29600.0
2015-01-02 12:30:00,27.34,27.35,27.19,27.21,37000.0,24.6704,24.6794,24.535,24.5531,37000.0
2015-01-02 13:00:00,27.19,27.21,27.08,27.08,38000.0,24.535,24.5531,24.4358,24.4358,38000.0
2015-01-02 13:30:00,27.09,27.1,26.84,27.01,41200.0,24.4448,24.4538,24.2192,24.3726,41200.0
2015-01-02 14:00:00,27.02,27.22,26.93,27.22,46000.0,24.3816,24.5621,24.3004,24.5621,46000.0
2015-01-02 14:30:00,27.18,27.77,27.18,27.46,94600.0,24.526,25.0584,24.526,24.7787,94600.0
2015-01-02 15:00:00,27.45,27.49,27.3,27.49,57800.0,24.7696,24.8057,24.6343,24.8057,57800.0
2015-01-02 15:30:00,27.49,27.68,27.41,27.65,109400.0,24.8057,24.9772,24.7335,24.9501,109400.0
2015-01-05 09:30:00,27.38,27.72,26.95,27.25,139200.0,24.7065,25.0133,24.3185,24.5892,139200.0
2015-01-05 10:00:00,27.25,27.27,27.15,27.23,122800.0,24.5892,24.6072,24.4989,24.5711,122800.0
2015-01-05 10:30:00,27.23,27.25,27.16,27.21,48600.0,24.5711,24.5892,24.5079,24.5531,48600.0
2015-01-05 11:00:00,27.13,27.22,27.11,27.16,24400.0,24.4809,24.5621,24.4628,24.5079,24400.0
2015-01-05 11:30:00,27.11,27.2,27.09,27.13,26400.0,24.4628,24.544,24.4448,24.4809,26400.0
2015-01-05 12:00:00,27.12,27.13,26.98,26.98,24000.0,24.4719,24.4809,24.3455,24.3455,24000.0
2015-01-05 12:30:00,26.98,27.0,26.86,26.86,54400.0,24.3455,24.3636,24.2372,24.2372,54400.0
2015-01-05 13:00:00,26.86,26.86,26.65,26.7,48800.0,24.2372,24.2372,24.0477,24.0929,48800.0
2015-01-05 13:30:00,26.75,26.8,26.71,26.78,24600.0,24.138,24.1831,24.1019,24.1651,24600.0
2015-01-05 14:00:00,26.78,26.8,26.65,26.71,21200.0,24.1651,24.1831,24.0477,24.1019,21200.0
2015-01-05 14:30:00,26.71,26.8,26.65,26.74,33600.0,24.1019,24.1831,24.0477,24.129,33600.0
2015-01-05 15:00:00,26.74,26.81,26.71,26.74,36000.0,24.129,24.1921,24.1019,24.129,36000.0
2015-01-05 15:30:00,26.74,26.81,26.69,26.75,67200.0,24.129,24.1921,24.0838,24.138,67200.0
2015-01-06 09:30:00,26.86,26.86,26.55,26.59,24000.0,24.2372,24.2372,23.9575,23.9936,24000.0
2015-01-06 10:00:00,26.59,26.78,26.56,26.78,31400.0,23.9936,24.1651,23.9665,24.1651,31400.0
2015-01-06 10:30:00,26.78,26.83,26.65,26.76,75200.0,24.1651,24.2102,24.0477,24.147,75200.0
2015-01-06 11:00:00,26.76,26.79,26.68,26.74,28600.0,24.147,24.1741,24.0748,24.129,28600.0
2015-01-06 11:30:00,26.7,26.7,26.39,26.39,50400.0,24.0929,24.0929,23.8131,23.8131,50400.0
2015-01-06 12:00:00,26.37,26.37,26.11,26.23,38600.0,23.7951,23.7951,23.5605,23.6688,38600.0
2015-01-06 12:30:00,26.17,26.48,26.17,26.43,27600.0,23.6146,23.8943,23.6146,23.8492,27600.0
2015-01-06 13:00:00,26.43,26.43,26.14,26.31,25800.0,23.8492,23.8492,23.5875,23.7409,25800.0
2015-01-06 13:30:00,26.29,26.35,26.21,26.34,23000.0,23.7229,23.777,23.6507,23.768,23000.0
2015-01-06 14:00:00,26.34,26.4,26.23,26.29,31600.0,23.768,23.8222,23.6688,23.7229,31600.0
2015-01-06 14:30:00,26.33,26.48,26.31,26.38,26000.0,23.759,23.8943,23.7409,23.8041,26000.0
2015-01-06 15:00:00,26.41,26.53,26.32,26.5,26400.0,23.8312,23.9395,23.75,23.9124,26400.0
2015-01-06 15:30:00,26.5,26.5,26.25,26.25,71000.0,23.9124,23.9124,23.6868,23.6868,71000.0
2015-01-07 09:30:00,26.37,26.39,26.13,26.21,31600.0,23.7951,23.8131,23.5785,23.6507,31600.0
2015-01-07 10:00:00,26.24,26.29,26.11,26.25,59800.0,23.6778,23.7229,23.5605,23.6868,59800.0
2015-01-07 10:30:00,26.27,26.41,26.23,26.27,33800.0,23.7049,23.8312,23.6688,23.7049,33800.0
2015-01-07 11:00:00,26.33,26.33,26.25,26.3,34000.0,23.759,23.759,23.6868,23.7319,34000.0
2015-01-07 11:30:00,26.34,26.49,26.32,26.49,65200.0,23.768,23.9034,23.75,23.9034,65200.0
2015-01-07 12:00:00,26.47,26.49,26.43,26.45,10000.0,23.8853,23.9034,23.8492,23.8673,10000.0
2015-01-07 12:30:00,26.48,26.48,26.43,26.47,6800.0,23.8943,23.8943,23.8492,23.8853,6800.0
2015-01-07 13:00:00,26.49,26.49,26.36,26.41,11400.0,23.9034,23.9034,23.7861,23.8312,11400.0
2015-01-07 13:30:00,26.43,26.55,26.41,26.5,45000.0,23.8492,23.9575,23.8312,23.9124,45000.0
2015-01-07 14:00:00,26.49,26.6,26.45,26.6,16000.0,23.9034,24.0026,23.8673,24.0026,16000.0
2015-01-07 14:30:00,26.61,26.77,26.61,26.66,28000.0,24.0117,24.156,24.0117,24.0568,28000.0
2015-01-07 15:00:00,26.69,26.8,26.69,26.8,17000.0,24.0838,24.1831,24.0838,24.1831,17000.0
2015-01-07 15:30:00,26.81,26.86,26.73,26.79,78400.0,24.1921,24.2372,24.1199,24.1741,78400.0
2015-01-08 09:30:00,27.06,27.09,26.85,27.01,76600.0,24.4177,24.4448,24.2282,24.3726,76600.0
2015-01-08 10:00:00,27.06,27.18,27.0,27.09,20200.0,24.4177,24.526,24.3636,24.4448,20200.0
2015-01-08 10:30:00,27.06,27.23,27.06,27.18,39400.0,24.4177,24.5711,24.4177,24.526,39400.0
2015-01-08 11:00:00,27.17,27.25,27.15,27.18,65000.0,24.517,24.5892,24.4989,24.526,65000.0
2015-01-08 11:30:00,27.18,27.35,27.18,27.29,21800.0,24.526,24.6794,24.526,24.6253,21800.0
2015-01-08 12:00:00,27.29,27.34,27.25,27.27,11200.0,24.6253,24.6704,24.5892,24.6072,11200.0
2015-01-08 12:30:00,27.26,27.31,27.25,27.27,16200.0,24.5982,24.6433,24.5892,24.6072,16200.0
2015-01-08 13:00:00,27.28,27.38,27.28,27.38,18800.0,24.6162,24.7065,24.6162,24.7065,18800.0
2015-01-08 13:30:00,27.36,27.43,27.35,27.39,111000.0,24.6884,24.7516,24.6794,24.7155,111000.0
2015-01-08 14:00:00,27.4,27.43,27.39,27.39,7000.0,24.7245,24.7516,24.7155,24.7155,7000.0
2015-01-08 14:30:00,27.43,27.44,27.36,27.38,82800.0,24.7516,24.7606,24.6884,24.7065,82800.0
2015-01-08 15:00:00,27.41,27.54,27.41,27.52,12200.0,24.7335,24.8508,24.7335,24.8328,12200.0
2015-01-08 15:30:00,27.5,27.52,27.39,27.49,34200.0,24.8148,24.8328,24.7155,24.8057,34200.0
2015-01-09 09:30:00,27.57,27.72,27.5,27.68,25400.0,24.8779,25.0133,24.8148,24.9772,25400.0
2015-01-09 10:00:00,27.74,27.75,27.53,27.55,21800.0,25.0313,25.0403,24.8418,24.8599,21800.0
2015-01-09 10:30:00,27.52,27.52,27.27,27.35,392600.0,24.8328,24.8328,24.6072,24.6794,392600.0
2015-01-09 11:00:00,27.33,27.4,27.23,27.4,28200.0,24.6613,24.7245,24.5711,24.7245,28200.0
2015-01-09 11:30:00,27.39,27.43,27.34,27.4,66400.0,24.7155,24.7516,24.6704,24.7245,66400.0
2015-01-09 12:00:00,27.42,27.42,27.35,27.38,23000.0,24.7426,24.7426,24.6794,24.7065,23000.0
2015-01-09 12:30:00,27.3,27.41,27.3,27.36,2400.0,24.6343,24.7335,24.6343,24.6884,2400.0
2015-01-09 13:00:00,27.25,27.29,27.13,27.25,46600.0,24.5892,24.6253,24.4809,24.5892,46600.0
2015-01-09 13:30:00,27.24,27.24,27.0,27.0,23800.0,24.5801,24.5801,24.3636,24.3636,23800.0
2015-01-09 14:00:00,27.0,27.18,26.97,27.15,19600.0,24.3636,24.526,24.3365,24.4989,19600.0
2015-01-09 14:30:00,27.16,27.21,27.15,27.17,22800.0,24.5079,24.5531,24.4989,24.517,22800.0
2015-01-09 15:00:00,27.18,27.33,27.14,27.27,33400.0,24.526,24.6613,24.4899,24.6072,33400.0
2015-01-09 15:30:00,27.25,27.32,27.06,27.11,186800.0,24.5892,24.6523,24.4177,24.4628,186800.0
2015-01-12 09:30:00,27.25,27.48,26.93,26.97,26200.0,24.5892,24.7967,24.3004,24.3365,26200.0
2015-01-12 10:00:00,26.88,27.16,26.84,27.11,19200.0,24.2553,24.5079,24.2192,24.4628,19200.0
2015-01-12 10:30:00,27.13,27.4,27.13,27.4,10200.0,24.4809,24.7245,24.4809,24.7245,10200.0
2015-01-12 11:00:00,27.4,27.41,27.31,27.35,10000.0,24.7245,24.7335,24.6433,24.6794,10000.0
2015-01-12 11:30:00,27.33,27.43,27.32,27.35,30600.0,24.6613,24.7516,24.6523,24.6794,30600.0
2015-01-12 12:00:00,27.43,27.43,27.38,27.39,1400.0,24.7516,24.7516,24.7065,24.7155,1400.0
2015-01-12 12:30:00,27.41,27.52,27.37,27.5,119000.0,24.7335,24.8328,24.6974,24.8148,119000.0
2015-01-12 13:00:00,27.5,27.54,27.46,27.49,19600.0,24.8148,24.8508,24.7787,24.8057,19600.0
2015-01-12 13:30:00,27.5,27.57,27.47,27.56,2000.0,24.8148,24.8779,24.7877,24.8689,2000.0
2015-01-12 14:00:00,27.53,27.65,27.53,27.65,12200.0,24.8418,24.9501,24.8418,24.9501,12200.0
2015-01-12 14:30:00,27.63,27.63,27.55,27.59,8200.0,24.9321,24.9321,24.8599,24.896,8200.0
2015-01-12 15:00:00,27.61,27.66,27.54,27.55,24400.0,24.914,24.9591,24.8508,24.8599,24400.0
2015-01-12 15:30:00,27.54,27.68,27.5,27.62,59800.0,24.8508,24.9772,24.8148,24.923,59800.0
2015-01-13 09:30:00,27.97,28.51,27.66,28.27,39000.0,25.2389,25.7261,24.9591,25.5096,39000.0
2015-01-13 10:00:00,28.25,28.29,28.22,28.25,29200.0,25.4915,25.5276,25.4644,25.4915,29200.0
2015-01-13 10:30:00,28.23,28.36,28.2,28.24,10800.0,25.4735,25.5908,25.4464,25.4825,10800.0
2015-01-13 11:00:00,28.2,28.24,28.07,28.07,6800.0,25.4464,25.4825,25.3291,25.3291,6800.0
2015-01-13 11:30:00,28.14,28.28,28.07,28.23,13800.0,25.3923,25.5186,25.3291,25.4735,13800.0
2015-01-13 12:00:00,28.25,28.26,27.95,28.03,17600.0,25.4915,25.5005,25.2208,25.293,17600.0
2015-01-13 12:30:00,28.01,28.12,27.99,28.11,13800.0,25.275,25.3742,25.2569,25.3652,13800.0
2015-01-13 13:00:00,28.09,28.19,27.95,27.96,14600.0,25.3471,25.4374,25.2208,25.2298,14600.0
2015-01-13 13:30:00,27.97,27.97,27.53,27.75,22400.0,25.2389,25.2389,24.8418,25.0403,22400.0
2015-01-13 14:00:00,27.69,27.8,27.59,27.79,7800.0,24.9862,25.0855,24.896,25.0764,7800.0
2015-01-13 14:30:00,27.79,27.98,27.75,27.78,100400.0,25.0764,25.2479,25.0403,25.0674,100400.0
2015-01-13 15:00:00,27.76,27.92,27.75,27.8,16600.0,25.0494,25.1937,25.0403,25.0855,16600.0
2015-01-13 15:30:00,27.81,28.11,27.81,28.1,67800.0,25.0945,25.3652,25.0945,25.3562,67800.0
2015-01-14 09:30:00,27.87,28.03,27.56,27.79,21800.0,25.1486,25.293,24.8689,25.0764,21800.0
2015-01-14 10:00:00,27.89,28.11,27.89,27.99,15400.0,25.1667,25.3652,25.1667,25.2569,15400.0
2015-01-14 10:30:00,27.96,28.06,27.85,28.02,11200.0,25.2298,25.3201,25.1306,25.284,11200.0
2015-01-14 11:00:00,27.97,28.0,27.91,27.98,7000.0,25.2389,25.2659,25.1847,25.2479,7000.0
2015-01-14 11:30:00,28.09,28.24,28.03,28.09,14000.0,25.3471,25.4825,25.293,25.3471,14000.0
2015-01-14 12:00:00,28.1,28.11,27.96,28.08,5000.0,25.3562,25.3652,25.2298,25.3381,5000.0
2015-01-14 12:30:00,28.04,28.09,28.02,28.02,3400.0,25.302,25.3471,25.284,25.284,3400.0
2015-01-14 13:00:00,28.07,28.07,27.97,28.04,11200.0,25.3291,25.3291,25.2389,25.302,11200.0
2015-01-14 13:30:00,28.0,28.06,27.95,28.0,10600.0,25.2659,25.3201,25.2208,25.2659,10600.0
2015-01-14 14:00:00,28.05,28.19,28.02,28.19,16000.0,25.311,25.4374,25.284,25.4374,16000.0
2015-01-14 14:30:00,28.17,28.24,28.08,28.14,18800.0,25.4193,25.4825,25.3381,25.3923,18800.0
2015-01-14 15:00:00,28.09,28.45,28.09,28.2,93400.0,25.3471,25.672,25.3471,25.4464,93400.0
2015-01-14 15:30:00,28.21,28.24,28.04,28.12,75200.0,25.4554,25.4825,25.302,25.3742,75200.0
2015-01-15 09:30:00,28.25,28.47,27.68,27.7,27800.0,25.4915,25.69,24.9772,24.9952,27800.0
2015-01-15 10:00:00,27.67,27.93,27.63,27.84,12000.0,24.9682,25.2028,24.9321,25.1216,12000.0
2015-01-15 10:30:00,27.98,27.99,27.77,27.8,6000.0,25.2479,25.2569,25.0584,25.0855,6000.0
2015-01-15 11:00:00,27.79,27.86,27.5,27.5,14600.0,25.0764,25.1396,24.8148,24.8148,14600.0
2015-01-15 11:30:00,27.48,27.53,27.36,27.42,18400.0,24.7967,24.8418,24.6884,24.7426,18400.0
2015-01-15 12:00:00,27.38,27.47,27.33,27.33,12600.0,24.7065,24.7877,24.6613,24.6613,12600.0
2015-01-15 12:30:00,27.3,27.32,26.78,26.93,43400.0,24.6343,24.6523,24.1651,24.3004,43400.0
2015-01-15 13:00:00,26.93,27.03,26.83,26.83,33000.0,24.3004,24.3906,24.2102,24.2102,33000.0
2015-01-15 13:30:00,26.83,26.85,26.69,26.71,47000.0,24.2102,24.2282,24.0838,24.1019,47000.0
2015-01-15 14:00:00,26.71,27.04,26.61,26.88,45800.0,24.1019,24.3997,24.0117,24.2553,45800.0
2015-01-15 14:30:00,26.9,27.31,26.89,27.21,50400.0,24.2733,24.6433,24.2643,24.5531,50400.0
2015-01-15 15:00:00,27.19,27.25,27.13,27.25,40800.0,24.535,24.5892,24.4809,24.5892,40800.0
2015-01-15 15:30:00,27.25,27.33,27.17,27.17,101000.0,24.5892,24.6613,24.517,24.517,101000.0
2015-01-16 09:30:00,27.08,27.36,26.76,27.22,71400.0,24.4358,24.6884,24.147,24.5621,71400.0
2015-01-16 10:00:00,27.21,27.34,27.09,27.32,53200.0,24.5531,24.6704,24.4448,24.6523,53200.0
2015-01-16 10:30:00,27.35,27.42,27.27,27.4,5400.0,24.6794,24.7426,24.6072,24.7245,5400.0
2015-01-16 11:00:00,27.39,27.43,27.27,27.32,24600.0,24.7155,24.7516,24.6072,24.6523,24600.0
2015-01-16 11:30:00,27.34,27.5,27.31,27.4,27400.0,24.6704,24.8148,24.6433,24.7245,27400.0
2015-01-16 12:00:00,27.4,27.43,27.35,27.35,11600.0,24.7245,24.7516,24.6794,24.6794,11600.0
2015-01-16 12:30:00,27.35,27.5,27.32,27.45,8400.0,24.6794,24.8148,24.6523,24.7696,8400.0
2015-01-16 13:00:00,27.47,27.47,27.36,27.36,2600.0,24.7877,24.7877,24.6884,24.6884,2600.0
2015-01-16 13:30:00,27.38,27.57,27.38,27.57,7400.0,24.7065,24.8779,24.7065,24.8779,7400.0
2015-01-16 14:00:00,27.59,27.59,27.39,27.39,16800.0,24.896,24.896,24.7155,24.7155,16800.0
2015-01-16 14:30:00,27.42,27.42,27.35,27.38,4600.0,24.7426,24.7426,24.6794,24.7065,4600.0
2015-01-16 15:00:00,27.38,27.56,27.36,27.51,13600.0,24.7065,24.8689,24.6884,24.8238,13600.0
2015-01-16 15:30:00,27.54,27.82,27.52,27.75,64200.0,24.8508,25.1035,24.8328,25.0403,64200.0
2015-01-20 09:30:00,27.8,27.97,27.31,27.42,9200.0,25.0855,25.2389,24.6433,24.7426,9200.0
2015-01-20 10:00:00,27.49,27.54,27.32,27.34,22600.0,24.8057,24.8508,24.6523,24.6704,22600.0
2015-01-20 10:30:00,27.35,27.36,27.11,27.13,18600.0,24.6794,24.6884,24.4628,24.4809,18600.0
2015-01-20 11:00:00,27.14,27.2,27.06,27.06,13600.0,24.4899,24.544,24.4177,24.4177,13600.0
2015-01-20 11:30:00,27.06,27.13,26.99,27.03,8200.0,24.4177,24.4809,24.3545,24.3906,8200.0
2015-01-20 12:00:00,27.07,27.14,27.04,27.11,7600.0,24.4267,24.4899,24.3997,24.4628,7600.0
2015-01-20 12:30:00,27.21,27.24,27.21,27.24,800.0,24.5531,24.5801,24.5531,24.5801,800.0
2015-01-20 13:00:00,27.28,27.36,27.23,27.3,5000.0,24.6162,24.6884,24.5711,24.6343,5000.0
2015-01-20 13:30:00,27.34,27.34,27.24,27.25,11000.0,24.6704,24.6704,24.5801,24.5892,11000.0
2015-01-20 14:00:00,27.28,27.34,27.24,27.29,30000.0,24.6162,24.6704,24.5801,24.6253,30000.0
2015-01-20 14:30:00,27.29,27.52,27.27,27.4,39800.0,24.6253,24.8328,24.6072,24.7245,39800.0
2015-01-20 15:00:00,27.45,27.49,27.34,27.34,5000.0,24.7696,24.8057,24.6704,24.6704,5000.0
2015-01-20 15:30:00,27.35,27.36,27.23,27.24,42600.0,24.6794,24.6884,24.5711,24.5801,42600.0
2015-01-21 09:30:00,27.11,27.25,26.77,27.05,25600.0,24.4628,24.5892,24.156,24.4087,25600.0
2015-01-21 10:00:00,27.05,27.14,26.71,26.73,61800.0,24.4087,24.4899,24.1019,24.1199,61800.0
2015-01-21 10:30:00,26.71,26.98,26.61,26.98,60800.0,24.1019,24.3455,24.0117,24.3455,60800.0
2015-01-21 11:00:00,26.98,27.01,26.84,26.86,35200.0,24.3455,24.3726,24.2192,24.2372,35200.0
2015-01-21 11:30:00,26.9,27.0,26.85,27.0,37800.0,24.2733,24.3636,24.2282,24.3636,37800.0
2015-01-21 12:00:00,27.02,27.03,26.83,26.91,51200.0,24.3816,24.3906,24.2102,24.2824,51200.0
2015-01-21 12:30:00,26.92,27.0,26.87,26.95,14800.0,24.2914,24.3636,24.2463,24.3185,14800.0
2015-01-21 13:00:00,26.95,26.99,26.7,26.72,14000.0,24.3185,24.3545,24.0929,24.1109,14000.0
2015-01-21 13:30:00,26.7,26.7,26.5,26.53,28600.0,24.0929,24.0929,23.9124,23.9395,28600.0
2015-01-21 14:00:00,26.55,26.65,26.5,26.56,39600.0,23.9575,24.0477,23.9124,23.9665,39600.0
2015-01-21 14:30:00,26.56,26.65,26.5,26.63,19600.0,23.9665,24.0477,23.9124,24.0297,19600.0
2015-01-21 15:00:00,26.63,26.65,26.48,26.64,76000.0,24.0297,24.0477,23.8943,24.0387,76000.0
2015-01-21 15:30:00,26.61,26.83,26.48,26.48,300200.0,24.0117,24.2102,23.8943,23.8943,300200.0
2015-01-22 09:30:00,26.58,26.69,26.27,26.62,25800.0,23.9846,24.0838,23.7049,24.0207,25800.0
2015-01-22 10:00:00,26.63,26.65,26.5,26.57,116600.0,24.0297,24.0477,23.9124,23.9756,116600.0
2015-01-22 10:30:00,26.58,26.69,26.5,26.65,72000.0,23.9846,24.0838,23.9124,24.0477,72000.0
2015-01-22 11:00:00,26.68,26.71,26.52,26.61,56800.0,24.0748,24.1019,23.9304,24.0117,56800.0
2015-01-22 11:30:00,26.63,26.68,26.58,26.61,21400.0,24.0297,24.0748,23.9846,24.0117,21400.0
2015-01-22 12:00:00,26.64,26.77,26.62,26.69,16200.0,24.0387,24.156,24.0207,24.0838,16200.0
2015-01-22 12:30:00,26.73,26.73,26.57,26.57,12400.0,24.1199,24.1199,23.9756,23.9756,12400.0
2015-01-22 13:00:00,26.57,26.62,26.56,26.57,7400.0,23.9756,24.0207,23.9665,23.9756,7400.0
2015-01-22 13:30:00,26.58,26.7,26.57,26.6,13400.0,23.9846,24.0929,23.9756,24.0026,13400.0
2015-01-22 14:00:00,26.64,26.93,26.6,26.77,38200.0,24.0387,24.3004,24.0026,24.156,38200.0
2015-01-22 14:30:00,26.82,26.97,26.72,26.97,46600.0,24.2011,24.3365,24.1109,24.3365,46600.0
2015-01-22 15:00:00,26.93,27.02,26.87,26.93,78600.0,24.3004,24.3816,24.2463,24.3004,78600.0
2015-01-22 15:30:00,26.92,27.11,26.89,27.11,103200.0,24.2914,24.4628,24.2643,24.4628,103200.0
2015-01-23 09:30:00,27.14,27.36,27.12,27.31,11200.0,24.4899,24.6884,24.4719,24.6433,11200.0
2015-01-23 10:00:00,27.3,27.35,27.18,27.31,22200.0,24.6343,24.6794,24.526,24.6433,22200.0
2015-01-23 10:30:00,27.32,27.33,27.15,27.29,8600.0,24.6523,24.6613,24.4989,24.6253,8600.0
2015-01-23 11:00:00,27.3,27.57,27.25,27.57,15600.0,24.6343,24.8779,24.5892,24.8779,15600.0
2015-01-23 11:30:00,27.53,27.55,27.27,27.34,7800.0,24.8418,24.8599,24.6072,24.6704,7800.0
2015-01-23 12:00:00,27.33,27.43,27.32,27.36,12600.0,24.6613,24.7516,24.6523,24.6884,12600.0
2015-01-23 12:30:00,27.36,27.43,27.33,27.34,7600.0,24.6884,24.7516,24.6613,24.6704,7600.0
2015-01-23 13:00:00,27.36,27.43,27.24,27.3,36400.0,24.6884,24.7516,24.5801,24.6343,36400.0
2015-01-23 13:30:00,27.3,27.46,27.29,27.41,12400.0,24.6343,24.7787,24.6253,24.7335,12400.0
2015-01-23 14:00:00,27.34,27.4,27.26,27.27,5000.0,24.6704,24.7245,24.5982,24.6072,5000.0
2015-01-23 14:30:00,27.31,27.36,27.26,27.26,5600.0,24.6433,24.6884,24.5982,24.5982,5600.0
2015-01-23 15:00:00,27.25,27.38,27.22,27.35,7400.0,24.5892,24.7065,24.5621,24.6794,7400.0
2015-01-23 15:30:00,27.41,27.43,27.25,27.27,47400.0,24.7335,24.7516,24.5892,24.6072,47400.0
2015-01-26 09:30:00,27.25,27.25,26.55,26.75,71000.0,24.5892,24.5892,23.9575,24.138,71000.0
2015-01-26 10:00:00,26.68,26.86,26.66,26.84,34800.0,24.0748,24.2372,24.0568,24.2192,34800.0
2015-01-26 10:30:00,26.99,27.06,26.99,27.03,5800.0,24.3545,24.4177,24.3545,24.3906,5800.0
2015-01-26 11:00:00,27.0,27.18,26.93,27.18,34800.0,24.3636,24.526,24.3004,24.526,34800.0
2015-01-26 11:30:00,27.16,27.29,27.15,27.29,9200.0,24.5079,24.6253,24.4989,24.6253,9200.0
2015-01-26 12:00:00,27.29,27.45,27.26,27.43,20400.0,24.6253,24.7696,24.5982,24.7516,20400.0
2015-01-26 12:30:00,27.43,27.47,27.21,27.25,12400.0,24.7516,24.7877,24.5531,24.5892,12400.0
2015-01-26 13:00:00,27.21,27.32,27.21,27.22,14600.0,24.5531,24.6523,24.5531,24.5621,14600.0
2015-01-26 13:30:00,27.22,27.41,27.21,27.41,9400.0,24.5621,24.7335,24.5531,24.7335,9400.0
2015-01-26 14:00:00,27.41,27.41,27.24,27.3,19000.0,24.7335,24.7335,24.5801,24.6343,19000.0
2015-01-26 14:30:00,27.31,27.33,27.25,27.25,7000.0,24.6433,24.6613,24.5892,24.5892,7000.0
2015-01-26 15:00:00,27.25,27.31,27.08,27.17,69000.0,24.5892,24.6433,24.4358,24.517,69000.0
2015-01-26 15:30:00,27.22,27.36,27.17,27.36,101000.0,24.5621,24.6884,24.517,24.6884,101000.0
2015-01-27 09:30:00,26.91,27.31,26.65,26.91,21200.0,24.2824,24.6433,24.0477,24.2824,21200.0
2015-01-27 10:00:00,26.9,27.02,26.69,26.77,60600.0,24.2733,24.3816,24.0838,24.156,60600.0
2015-01-27 10:30:00,26.73,26.79,26.48,26.71,23200.0,24.1199,24.1741,23.8943,24.1019,23200.0
2015-01-27 11:00:00,26.75,26.86,26.68,26.8,34600.0,24.138,24.2372,24.0748,24.1831,34600.0
2015-01-27 11:30:00,26.85,27.02,26.82,26.99,27600.0,24.2282,24.3816,24.2011,24.3545,27600.0
2015-01-27 12:00:00,26.96,27.04,26.9,26.99,11800.0,24.3275,24.3997,24.2733,24.3545,11800.0
2015-01-27 12:30:00,27.04,27.11,26.83,26.83,5600.0,24.3997,24.4628,24.2102,24.2102,5600.0
2015-01-27 13:00:00,26.84,27.09,26.84,26.99,7800.0,24.2192,24.4448,24.2192,24.3545,7800.0
2015-01-27 13:30:00,26.99,27.1,26.92,27.05,11400.0,24.3545,24.4538,24.2914,24.4087,11400.0
2015-01-27 14:00:00,27.06,27.26,27.05,27.21,13000.0,24.4177,24.5982,24.4087,24.5531,13000.0
2015-01-27 14:30:00,27.21,27.23,27.0,27.0,13000.0,24.5531,24.5711,24.3636,24.3636,13000.0
2015-01-27 15:00:00,27.04,27.11,26.8,26.89,42000.0,24.3997,24.4628,24.1831,24.2643,42000.0
2015-01-27 15:30:00,26.86,26.87,26.4,26.73,112400.0,24.2372,24.2463,23.8222,24.1199,112400.0
2015-01-28 09:30:00,26.96,26.99,26.71,26.77,11800.0,24.3275,24.3545,24.1019,24.156,11800.0
2015-01-28 10:00:00,26.73,26.85,26.7,26.79,21600.0,24.1199,24.2282,24.0929,24.1741,21600.0
2015-01-28 10:30:00,26.77,26.82,26.31,26.41,17600.0,24.156,24.2011,23.7409,23.8312,17600.0
2015-01-28 11:00:00,26.38,26.64,26.34,26.55,12600.0,23.8041,24.0387,23.768,23.9575,12600.0
2015-01-28 11:30:00,26.53,28.52,26.49,28.25,334800.0,23.9395,25.7352,23.9034,25.4915,334800.0
2015-01-28 12:00:00,28.0,28.96,27.78,27.88,539800.0,25.2659,26.1322,25.0674,25.1576,539800.0
2015-01-28 12:30:00,27.88,27.98,27.38,27.5,113800.0,25.1576,25.2479,24.7065,24.8148,113800.0
2015-01-28 13:00:00,27.5,27.95,27.36,27.94,43600.0,24.8148,25.2208,24.6884,25.2118,43600.0
2015-01-28 13:30:00,27.89,28.12,27.75,28.04,118200.0,25.1667,25.3742,25.0403,25.302,118200.0
2015-01-28 14:00:00,28.05,28.2,28.0,28.03,35600.0,25.311,25.4464,25.2659,25.293,35600.0
2015-01-28 14:30:00,28.0,28.15,27.9,28.0,202600.0,25.2659,25.4013,25.1757,25.2659,202600.0
2015-01-28 15:00:00,28.02,28.08,27.36,27.49,117800.0,25.284,25.3381,24.6884,24.8057,117800.0
2015-01-28 15:30:00,27.5,27.51,27.18,27.27,302000.0,24.8148,24.8238,24.526,24.6072,302000.0
2015-01-29 09:30:00,27.43,27.43,27.13,27.35,29800.0,24.7516,24.7516,24.4809,24.6794,29800.0
2015-01-29 10:00:00,27.24,27.5,27.22,27.32,32600.0,24.5801,24.8148,24.5621,24.6523,32600.0
2015-01-29 10:30:00,27.44,27.47,27.32,27.38,44800.0,24.7606,24.7877,24.6523,24.7065,44800.0
2015-01-29 11:00:00,27.38,27.4,27.22,27.25,116000.0,24.7065,24.7245,24.5621,24.5892,116000.0
2015-01-29 11:30:00,27.37,27.4,27.28,27.35,22800.0,24.6974,24.7245,24.6162,24.6794,22800.0
2015-01-29 12:00:00,27.29,27.42,27.28,27.29,17000.0,24.6253,24.7426,24.6162,24.6253,17000.0
2015-01-29 12:30:00,27.3,27.4,27.27,27.39,13600.0,24.6343,24.7245,24.6072,24.7155,13600.0
2015-01-29 13:00:00,27.41,27.48,27.36,27.48,8600.0,24.7335,24.7967,24.6884,24.7967,8600.0
2015-01-29 13:30:00,27.42,27.73,27.42,27.5,81200.0,24.7426,25.0223,24.7426,24.8148,81200.0
2015-01-29 14:00:00,27.49,27.59,27.39,27.58,54000.0,24.8057,24.896,24.7155,24.8869,54000.0
2015-01-29 14:30:00,27.63,27.63,27.5,27.54,38200.0,24.9321,24.9321,24.8148,24.8508,38200.0
2015-01-29 15:00:00,27.53,27.67,27.49,27.67,132400.0,24.8418,24.9682,24.8057,24.9682,132400.0
2015-01-29 15:30:00,27.66,27.9,27.62,27.84,160800.0,24.9591,25.1757,24.923,25.1216,160800.0
2015-01-30 09:30:00,27.6,27.84,27.27,27.32,25000.0,24.905,25.1216,24.6072,24.6523,25000.0
2015-01-30 10:00:00,27.25,27.36,27.09,27.19,42200.0,24.5892,24.6884,24.4448,24.535,42200.0
2015-01-30 10:30:00,27.22,27.3,27.13,27.3,20000.0,24.5621,24.6343,24.4809,24.6343,20000.0
2015-01-30 11:00:00,27.35,27.41,27.25,27.29,9000.0,24.6794,24.7335,24.5892,24.6253,9000.0
2015-01-30 11:30:00,27.3,27.6,27.29,27.6,34000.0,24.6343,24.905,24.6253,24.905,34000.0
2015-01-30 12:00:00,27.6,27.75,27.6,27.74,23000.0,24.905,25.0403,24.905,25.0313,23000.0
2015-01-30 12:30:00,27.72,27.75,27.42,27.58,74400.0,25.0133,25.0403,24.7426,24.8869,74400.0
2015-01-30 13:00:00,27.55,27.59,27.31,27.35,9000.0,24.8599,24.896,24.6433,24.6794,9000.0
2015-01-30 13:30:00,27.35,27.49,27.35,27.45,13400.0,24.6794,24.8057,24.6794,24.7696,13400.0
2015-01-30 14:00:00,27.44,27.75,27.39,27.64,80600.0,24.7606,25.0403,24.7155,24.9411,80600.0
2015-01-30 14:30:00,27.63,27.7,27.57,27.6,74000.0,24.9321,24.9952,24.8779,24.905,74000.0
2015-01-30 15:00:00,27.61,27.69,27.45,27.64,93000.0,24.914,24.9862,24.7696,24.9411,93000.0
2015-01-30 15:30:00,27.63,27.85,27.6,27.66,233800.0,24.9321,25.1306,24.905,24.9591,233800.0
2015-02-02 09:30:00,27.63,27.74,27.19,27.41,38800.0,24.9321,25.0313,24.535,24.7335,38800.0
2015-02-02 10:00:00,27.3,27.48,26.97,27.42,48200.0,24.6343,24.7967,24.3365,24.7426,48200.0
2015-02-02 10:30:00,27.39,27.41,27.19,27.24,18200.0,24.7155,24.7335,24.535,24.5801,18200.0
2015-02-02 11:00:00,27.31,27.66,27.28,27.63,46000.0,24.6433,24.9591,24.6162,24.9321,46000.0
2015-02-02 11:30:00,27.66,27.7,27.31,27.5,33200.0,24.9591,24.9952,24.6433,24.8148,33200.0
2015-02-02 12:00:00,27.53,27.58,27.32,27.35,37400.0,24.8418,24.8869,24.6523,24.6794,37400.0
2015-02-02 12:30:00,27.41,27.45,27.3,27.4,13800.0,24.7335,24.7696,24.6343,24.7245,13800.0
2015-02-02 13:00:00,27.39,27.39,27.32,27.32,22600.0,24.7155,24.7155,24.6523,24.6523,22600.0
2015-02-02 13:30:00,27.32,27.36,27.0,27.0,29400.0,24.6523,24.6884,24.3636,24.3636,29400.0
2015-02-02 14:00:00,27.0,27.15,27.0,27.09,77800.0,24.3636,24.4989,24.3636,24.4448,77800.0
2015-02-02 14:30:00,27.11,27.11,26.99,26.99,30600.0,24.4628,24.4628,24.3545,24.3545,30600.0
2015-02-02 15:00:00,26.99,27.25,26.96,27.08,90600.0,24.3545,24.5892,24.3275,24.4358,90600.0
2015-02-02 15:30:00,27.13,27.29,27.08,27.28,188200.0,24.4809,24.6253,24.4358,24.6162,188200.0
2015-02-03 09:30:00,30.25,31.42,29.65,29.88,659600.0,27.2962,28.352,26.7548,26.9624,659600.0
2015-02-03 10:00:00,29.9,29.93,29.56,29.67,393800.0,26.9804,27.0075,26.6736,26.7729,393800.0
2015-02-03 10:30:00,29.69,29.97,29.58,29.92,245000.0,26.7909,27.0436,26.6916,26.9984,245000.0
2015-02-03 11:00:00,29.93,30.02,29.8,29.93,190200.0,27.0075,27.0887,26.8902,27.0075,190200.0
2015-02-03 11:30:00,29.95,30.01,29.84,29.98,46200.0,27.0255,27.0797,26.9263,27.0526,46200.0
2015-02-03 12:00:00,29.98,30.02,29.9,29.98,60600.0,27.0526,27.0887,26.9804,27.0526,60600.0
2015-02-03 12:30:00,29.97,30.08,29.89,30.0,102400.0,27.0436,27.1428,26.9714,27.0706,102400.0
2015-02-03 13:00:00,30.0,30.17,29.96,30.06,79400.0,27.0706,27.224,27.0345,27.1248,79400.0
2015-02-03 13:30:00,30.03,30.07,29.75,30.0,146200.0,27.0977,27.1338,26.845,27.0706,146200.0
2015-02-03 14:00:00,30.01,30.03,29.76,29.85,141400.0,27.0797,27.0977,26.8541,26.9353,141400.0
2015-02-03 14:30:00,29.82,29.92,29.64,29.69,135200.0,26.9082,26.9984,26.7458,26.7909,135200.0
2015-02-03 15:00:00,29.75,29.85,29.57,29.63,120800.0,26.845,26.9353,26.6826,26.7368,120800.0
2015-02-03 15:30:00,29.65,29.94,29.6,29.81,264800.0,26.7548,27.0165,26.7097,26.8992,264800.0
2015-02-04 09:30:00,29.66,30.08,29.56,30.0,15000.0,26.7638,27.1428,26.6736,27.0706,15000.0
2015-02-04 10:00:00,30.01,30.05,29.91,30.0,39000.0,27.0797,27.1158,26.9894,27.0706,39000.0
2015-02-04 10:30:00,29.96,30.2,29.95,30.2,37600.0,27.0345,27.2511,27.0255,27.2511,37600.0
2015-02-04 11:00:00,30.21,30.57,30.16,30.56,57400.0,27.2601,27.585,27.215,27.576,57400.0
2015-02-04 11:30:00,30.55,30.68,30.49,30.53,17000.0,27.5669,27.6842,27.5128,27.5489,17000.0
2015-02-04 12:00:00,30.52,30.68,30.48,30.58,87000.0,27.5399,27.6842,27.5038,27.594,87000.0
2015-02-04 12:30:00,30.59,30.6,30.54,30.59,7800.0,27.603,27.612,27.5579,27.603,7800.0
2015-02-04 13:00:00,30.61,30.69,30.58,30.68,67600.0,27.6211,27.6933,27.594,27.6842,67600.0
2015-02-04 13:30:00,30.68,30.7,30.55,30.57,82000.0,27.6842,27.7023,27.5669,27.585,82000.0
2015-02-04 14:00:00,30.59,30.59,30.33,30.43,41800.0,27.603,27.603,27.3684,27.4586,41800.0
2015-02-04 14:30:00,30.45,30.45,30.29,30.36,26000.0,27.4767,27.4767,27.3323,27.3955,26000.0
2015-02-04 15:00:00,30.33,30.64,30.33,30.53,102600.0,27.3684,27.6481,27.3684,27.5489,102600.0
2015-02-04 15:30:00,30.55,30.56,30.28,30.41,98000.0,27.5669,27.576,27.3233,27.4406,98000.0
2015-02-05 09:30:00,30.6,30.8,30.44,30.73,154200.0,27.612,27.7925,27.4677,27.7294,154200.0
2015-02-05 10:00:00,30.71,30.81,30.6,30.7,66400.0,27.7113,27.8015,27.612,27.7023,66400.0
2015-02-05 10:30:00,30.7,30.73,30.58,30.64,56600.0,27.7023,27.7294,27.594,27.6481,56600.0
2015-02-05 11:00:00,30.65,30.68,30.54,30.6,163600.0,27.6572,27.6842,27.5579,27.612,163600.0
2015-02-05 11:30:00,30.61,30.72,30.57,30.72,56600.0,27.6211,27.7203,27.585,27.7203,56600.0
2015-02-05 12:00:00,30.68,30.76,30.6,30.61,68000.0,27.6842,27.7564,27.612,27.6211,68000.0
2015-02-05 12:30:00,30.63,30.75,30.61,30.69,41200.0,27.6391,27.7474,27.6211,27.6933,41200.0
2015-02-05 13:00:00,30.75,30.81,30.71,30.79,33800.0,27.7474,27.8015,27.7113,27.7835,33800.0
2015-02-05 13:30:00,30.76,30.8,30.68,30.73,37600.0,27.7564,27.7925,27.6842,27.7294,37600.0
2015-02-05 14:00:00,30.75,30.75,30.64,30.68,29600.0,27.7474,27.7474,27.6481,27.6842,29600.0
2015-02-05 14:30:00,30.68,30.75,30.65,30.69,40200.0,27.6842,27.7474,27.6572,27.6933,40200.0
2015-02-05 15:00:00,30.69,30.75,30.66,30.67,76800.0,27.6933,27.7474,27.6662,27.6752,76800.0
2015-02-05 15:30:00,30.67,30.73,30.61,30.7,89800.0,27.6752,27.7294,27.6211,27.7023,89800.0
2015-02-06 09:30:00,30.78,30.81,30.48,30.57,30800.0,27.7745,27.8015,27.5038,27.585,30800.0
2015-02-06 10:00:00,30.55,30.75,30.43,30.43,67000.0,27.5669,27.7474,27.4586,27.4586,67000.0
2015-02-06 10:30:00,30.47,30.71,30.47,30.65,17400.0,27.4947,27.7113,27.4947,27.6572,17400.0
2015-02-06 11:00:00,30.64,30.72,30.62,30.7,16400.0,27.6481,27.7203,27.6301,27.7023,16400.0
2015-02-06 11:30:00,30.67,30.87,30.66,30.79,74400.0,27.6752,27.8557,27.6662,27.7835,74400.0
2015-02-06 12:00:00,30.8,30.8,30.7,30.76,46600.0,27.7925,27.7925,27.7023,27.7564,46600.0
2015-02-06 12:30:00,30.78,30.8,30.53,30.68,67400.0,27.7745,27.7925,27.5489,27.6842,67400.0
2015-02-06 13:00:00,30.66,30.73,30.53,30.63,16400.0,27.6662,27.7294,27.5489,27.6391,16400.0
2015-02-06 13:30:00,30.67,30.72,30.49,30.56,46200.0,27.6752,27.7203,27.5128,27.576,46200.0
2015-02-06 14:00:00,30.52,30.57,30.43,30.44,34400.0,27.5399,27.585,27.4586,27.4677,34400.0
2015-02-06 14:30:00,30.45,30.6,30.4,30.41,55000.0,27.4767,27.612,27.4316,27.4406,55000.0
2015-02-06 15:00:00,30.42,30.54,30.36,30.45,73400.0,27.4496,27.5579,27.3955,27.4767,73400.0
2015-02-06 15:30:00,30.47,30.56,30.41,30.5,100600.0,27.4947,27.576,27.4406,27.5218,100600.0
2015-02-09 09:30:00,30.3,30.59,30.3,30.48,175400.0,27.3413,27.603,27.3413,27.5038,175400.0
2015-02-09 10:00:00,30.48,30.5,30.39,30.39,15200.0,27.5038,27.5218,27.4226,27.4226,15200.0
2015-02-09 10:30:00,30.34,30.47,30.31,30.47,16400.0,27.3774,27.4947,27.3504,27.4947,16400.0
2015-02-09 11:00:00,30.48,30.59,30.48,30.57,5800.0,27.5038,27.603,27.5038,27.585,5800.0
2015-02-09 11:30:00,30.61,30.62,30.48,30.52,4600.0,27.6211,27.6301,27.5038,27.5399,4600.0
2015-02-09 12:00:00,30.54,30.59,30.48,30.58,46200.0,27.5579,27.603,27.5038,27.594,46200.0
2015-02-09 12:30:00,30.61,30.67,30.59,30.62,20800.0,27.6211,27.6752,27.603,27.6301,20800.0
2015-02-09 13:00:00,30.66,30.66,30.54,30.63,15600.0,27.6662,27.6662,27.5579,27.6391,15600.0
2015-02-09 13:30:00,30.63,30.63,30.5,30.5,39800.0,27.6391,27.6391,27.5218,27.5218,39800.0
2015-02-09 14:00:00,30.54,30.55,30.31,30.43,34600.0,27.5579,27.5669,27.3504,27.4586,34600.0
2015-02-09 14:30:00,30.44,30.51,30.36,30.38,22000.0,27.4677,27.5308,27.3955,27.4135,22000.0
2015-02-09 15:00:00,30.4,30.61,30.34,30.61,69000.0,27.4316,27.6211,27.3774,27.6211,69000.0
2015-02-09 15:30:00,30.61,30.61,30.41,30.44,60600.0,27.6211,27.6211,27.4406,27.4677,60600.0
2015-02-10 09:30:00,30.76,30.8,30.47,30.68,46000.0,27.7564,27.7925,27.4947,27.6842,46000.0
2015-02-10 10:00:00,30.68,30.71,30.5,30.58,38000.0,27.6842,27.7113,27.5218,27.594,38000.0
2015-02-10 10:30:00,30.52,30.66,30.52,30.65,76400.0,27.5399,27.6662,27.5399,27.6572,76400.0
2015-02-10 11:00:00,30.65,30.8,30.61,30.74,57800.0,27.6572,27.7925,27.6211,27.7384,57800.0
2015-02-10 11:30:00,30.74,30.85,30.72,30.83,60400.0,27.7384,27.8376,27.7203,27.8196,60400.0
2015-02-10 12:00:00,30.82,30.85,30.74,30.74,15200.0,27.8106,27.8376,27.7384,27.7384,15200.0
2015-02-10 12:30:00,30.74,30.78,30.72,30.75,29200.0,27.7384,27.7745,27.7203,27.7474,29200.0
2015-02-10 13:00:00,30.78,30.79,30.73,30.75,7600.0,27.7745,27.7835,27.7294,27.7474,7600.0
2015-02-10 13:30:00,30.75,30.81,30.71,30.73,25400.0,27.7474,27.8015,27.7113,27.7294,25400.0
2015-02-10 14:00:00,30.73,30.79,30.67,30.74,38600.0,27.7294,27.7835,27.6752,27.7384,38600.0
2015-02-10 14:30:00,30.73,30.77,30.7,30.73,43600.0,27.7294,27.7654,27.7023,27.7294,43600.0
2015-02-10 15:00:00,30.72,30.81,30.7,30.73,46200.0,27.7203,27.8015,27.7023,27.7294,46200.0
2015-02-10 15:30:00,30.73,30.85,30.73,30.79,159800.0,27.7294,27.8376,27.7294,27.7835,159800.0
2015-02-11 09:30:00,30.64,30.97,30.51,30.76,65600.0,27.6481,27.9459,27.5308,27.7564,65600.0
2015-02-11 10:00:00,30.75,30.75,30.54,30.69,36400.0,27.7474,27.7474,27.5579,27.6933,36400.0
2015-02-11 10:30:00,30.78,30.88,30.72,30.75,64000.0,27.7745,27.8647,27.7203,27.7474,64000.0
2015-02-11 11:00:00,30.77,30.86,30.67,30.71,10400.0,27.7654,27.8467,27.6752,27.7113,10400.0
2015-02-11 11:30:00,30.71,30.8,30.64,30.64,61800.0,27.7113,27.7925,27.6481,27.6481,61800.0
2015-02-11 12:00:00,30.65,30.68,30.59,30.67,26400.0,27.6572,27.6842,27.603,27.6752,26400.0
2015-02-11 12:30:00,30.65,30.67,30.43,30.47,43200.0,27.6572,27.6752,27.4586,27.4947,43200.0
2015-02-11 13:00:00,30.46,30.49,30.29,30.38,45600.0,27.4857,27.5128,27.3323,27.4135,45600.0
2015-02-11 13:30:00,30.36,30.5,30.32,30.5,36400.0,27.3955,27.5218,27.3594,27.5218,36400.0
2015-02-11 14:00:00,30.49,30.55,30.33,30.41,42400.0,27.5128,27.5669,27.3684,27.4406,42400.0
2015-02-11 14:30:00,30.46,30.62,30.41,30.48,34000.0,27.4857,27.6301,27.4406,27.5038,34000.0
2015-02-11 15:00:00,30.49,30.65,30.47,30.6,63400.0,27.5128,27.6572,27.4947,27.612,63400.0
2015-02-11 15:30:00,30.63,30.67,30.48,30.64,128200.0,27.6391,27.6752,27.5038,27.6481,128200.0
2015-02-12 09:30:00,30.79,30.92,30.62,30.72,24800.0,27.7835,27.9008,27.6301,27.7203,24800.0
2015-02-12 10:00:00,30.72,30.93,30.72,30.78,23200.0,27.7203,27.9098,27.7203,27.7745,23200.0
2015-02-12 10:30:00,30.78,30.83,30.73,30.75,38000.0,27.7745,27.8196,27.7294,27.7474,38000.0
2015-02-12 11:00:00,30.75,30.85,30.69,30.8,40000.0,27.7474,27.8376,27.6933,27.7925,40000.0
2015-02-12 11:30:00,30.88,30.93,30.78,30.83,99000.0,27.8647,27.9098,27.7745,27.8196,99000.0
2015-02-12 12:00:00,30.79,30.94,30.78,30.93,12600.0,27.7835,27.9188,27.7745,27.9098,12600.0
2015-02-12 12:30:00,30.96,31.0,30.91,30.95,27000.0,27.9369,27.973,27.8918,27.9279,27000.0
2015-02-12 13:00:00,30.95,31.03,30.93,30.97,11600.0,27.9279,28.0001,27.9098,27.9459,11600.0
2015-02-12 13:30:00,31.02,31.03,30.86,30.88,30000.0,27.991,28.0001,27.8467,27.8647,30000.0
2015-02-12 14:00:00,30.9,30.98,30.86,30.92,29400.0,27.8828,27.9549,27.8467,27.9008,29400.0
2015-02-12 14:30:00,30.91,31.03,30.87,30.93,22800.0,27.8918,28.0001,27.8557,27.9098,22800.0
2015-02-12 15:00:00,30.93,30.95,30.85,30.86,56200.0,27.9098,27.9279,27.8376,27.8467,56200.0
2015-02-12 15:30:00,30.86,31.08,30.79,30.99,180400.0,27.8467,28.0452,27.7835,27.964,180400.0
2015-02-13 09:30:00,31.38,32.49,30.93,31.65,80600.0,28.3159,29.3175,27.9098,28.5595,80600.0
2015-02-13 10:00:00,31.59,31.89,31.28,31.73,115000.0,28.5054,28.7761,28.2257,28.6317,115000.0
2015-02-13 10:30:00,31.79,31.97,31.71,31.89,54200.0,28.6859,28.8483,28.6137,28.7761,54200.0
2015-02-13 11:00:00,31.93,31.98,31.73,31.88,30800.0,28.8122,28.8573,28.6317,28.7671,30800.0
2015-02-13 11:30:00,31.89,32.21,31.83,32.18,32000.0,28.7761,29.0648,28.7219,29.0378,32000.0
2015-02-13 12:00:00,32.23,32.28,32.01,32.12,19000.0,29.0829,29.128,28.8844,28.9836,19000.0
2015-02-13 12:30:00,32.13,32.18,32.08,32.17,7800.0,28.9927,29.0378,28.9475,29.0287,7800.0
2015-02-13 13:00:00,32.16,32.26,32.1,32.1,10400.0,29.0197,29.11,28.9656,28.9656,10400.0
2015-02-13 13:30:00,32.18,32.19,32.02,32.07,15200.0,29.0378,29.0468,28.8934,28.9385,15200.0
2015-02-13 14:00:00,32.1,32.16,31.95,31.98,17000.0,28.9656,29.0197,28.8302,28.8573,17000.0
2015-02-13 14:30:00,31.96,32.09,31.79,31.96,25200.0,28.8393,28.9566,28.6859,28.8393,25200.0
2015-02-13 15:00:00,32.01,32.01,31.82,31.88,34200.0,28.8844,28.8844,28.7129,28.7671,34200.0
2015-02-13 15:30:00,31.84,31.88,31.64,31.7,106400.0,28.731,28.7671,28.5505,28.6046,106400.0
2015-02-17 09:30:00,31.5,31.7,30.98,31.5,50600.0,28.4242,28.6046,27.9549,28.4242,50600.0
2015-02-17 10:00:00,31.5,31.61,31.43,31.53,21000.0,28.4242,28.5234,28.361,28.4512,21000.0
2015-02-17 10:30:00,31.56,31.61,31.45,31.51,31600.0,28.4783,28.5234,28.3791,28.4332,31600.0
2015-02-17 11:00:00,31.5,31.6,31.46,31.55,16000.0,28.4242,28.5144,28.3881,28.4693,16000.0
2015-02-17 11:30:00,31.56,31.58,31.43,31.53,29400.0,28.4783,28.4964,28.361,28.4512,29400.0
2015-02-17 12:00:00,31.59,31.66,31.56,31.64,12800.0,28.5054,28.5685,28.4783,28.5505,12800.0
2015-02-17 12:30:00,31.65,31.79,31.65,31.72,45400.0,28.5595,28.6859,28.5595,28.6227,45400.0
2015-02-17 13:00:00,31.72,31.73,31.57,31.57,6800.0,28.6227,28.6317,28.4873,28.4873,6800.0
2015-02-17 13:30:00,31.57,31.6,31.41,31.52,22400.0,28.4873,28.5144,28.343,28.4422,22400.0
2015-02-17 14:00:00,31.5,31.59,31.49,31.49,7400.0,28.4242,28.5054,28.4151,28.4151,7400.0
2015-02-17 14:30:00,31.56,31.56,31.49,31.49,7600.0,28.4783,28.4783,28.4151,28.4151,7600.0
2015-02-17 15:00:00,31.49,31.57,31.49,31.57,15200.0,28.4151,28.4873,28.4151,28.4873,15200.0
2015-02-17 15:30:00,31.55,31.57,31.48,31.56,44000.0,28.4693,28.4873,28.4061,28.4783,44000.0
2015-02-18 09:30:00,31.41,31.73,31.33,31.54,62600.0,28.343,28.6317,28.2708,28.4603,62600.0
2015-02-18 10:00:00,31.5,31.62,31.36,31.47,33400.0,28.4242,28.5325,28.2978,28.3971,33400.0
2015-02-18 10:30:00,31.47,31.56,31.47,31.5,4200.0,28.3971,28.4783,28.3971,28.4242,4200.0
2015-02-18 11:00:00,31.55,31.56,31.45,31.45,25200.0,28.4693,28.4783,28.3791,28.3791,25200.0
2015-02-18 11:30:00,31.48,31.5,31.38,31.46,36400.0,28.4061,28.4242,28.3159,28.3881,36400.0
2015-02-18 12:00:00,31.4,31.48,31.35,31.46,36600.0,28.3339,28.4061,28.2888,28.3881,36600.0
2015-02-18 12:30:00,31.46,31.5,31.38,31.42,23000.0,28.3881,28.4242,28.3159,28.352,23000.0
2015-02-18 13:00:00,31.4,31.45,31.35,31.38,14800.0,28.3339,28.3791,28.2888,28.3159,14800.0
2015-02-18 13:30:00,31.43,31.43,31.33,31.37,10000.0,28.361,28.361,28.2708,28.3069,10000.0
2015-02-18 14:00:00,31.39,31.44,31.36,31.37,29600.0,28.3249,28.37,28.2978,28.3069,29600.0
2015-02-18 14:30:00,31.38,31.55,31.38,31.52,37200.0,28.3159,28.4693,28.3159,28.4422,37200.0
2015-02-18 15:00:00,31.53,31.53,31.49,31.53,28400.0,28.4512,28.4512,28.4151,28.4512,28400.0
2015-02-18 15:30:00,31.51,31.53,31.47,31.52,42800.0,28.4332,28.4512,28.3971,28.4422,42800.0
2015-02-19 09:30:00,31.26,31.61,31.21,31.5,82200.0,28.2076,28.5234,28.1625,28.4242,82200.0
2015-02-19 10:00:00,31.5,31.59,31.47,31.48,25000.0,28.4242,28.5054,28.3971,28.4061,25000.0
2015-02-19 10:30:00,31.53,31.53,31.45,31.46,24200.0,28.4512,28.4512,28.3791,28.3881,24200.0
2015-02-19 11:00:00,31.47,31.5,31.44,31.49,16800.0,28.3971,28.4242,28.37,28.4151,16800.0
2015-02-19 11:30:00,31.46,31.52,31.46,31.47,12800.0,28.3881,28.4422,28.3881,28.3971,12800.0
2015-02-19 12:00:00,31.47,31.53,31.47,31.48,31800.0,28.3971,28.4512,28.3971,28.4061,31800.0
2015-02-19 12:30:00,31.47,31.5,31.43,31.45,6600.0,28.3971,28.4242,28.361,28.3791,6600.0
2015-02-19 13:00:00,31.43,31.53,31.43,31.5,18400.0,28.361,28.4512,28.361,28.4242,18400.0
2015-02-19 13:30:00,31.5,31.54,31.45,31.45,14000.0,28.4242,28.4603,28.3791,28.3791,14000.0
2015-02-19 14:00:00,31.49,31.49,31.36,31.38,52800.0,28.4151,28.4151,28.2978,28.3159,52800.0
2015-02-19 14:30:00,31.39,31.43,31.35,31.4,40600.0,28.3249,28.361,28.2888,28.3339,40600.0
2015-02-19 15:00:00,31.43,31.43,31.36,31.38,44000.0,28.361,28.361,28.2978,28.3159,44000.0
2015-02-19 15:30:00,31.38,31.39,31.34,31.38,56800.0,28.3159,28.3249,28.2798,28.3159,56800.0
2015-02-20 09:30:00,31.35,31.39,31.05,31.07,33600.0,28.2888,28.3249,28.0181,28.0362,33600.0
2015-02-20 10:00:00,31.04,31.2,30.94,31.1,9800.0,28.0091,28.1535,27.9188,28.0632,9800.0
2015-02-20 10:30:00,31.11,31.24,31.11,31.18,20000.0,28.0723,28.1896,28.0723,28.1354,20000.0
2015-02-20 11:00:00,31.24,31.36,31.18,31.25,106400.0,28.1896,28.2978,28.1354,28.1986,106400.0
2015-02-20 11:30:00,31.35,31.36,31.28,31.34,9000.0,28.2888,28.2978,28.2257,28.2798,9000.0
2015-02-20 12:00:00,31.31,31.36,31.31,31.32,23000.0,28.2527,28.2978,28.2527,28.2617,23000.0
2015-02-20 12:30:00,31.34,31.36,31.27,31.31,22200.0,28.2798,28.2978,28.2166,28.2527,22200.0
2015-02-20 13:00:00,31.31,31.35,31.29,31.35,25200.0,28.2527,28.2888,28.2347,28.2888,25200.0
2015-02-20 13:30:00,31.34,31.36,31.28,31.36,116400.0,28.2798,28.2978,28.2257,28.2978,116400.0
2015-02-20 14:00:00,31.35,31.37,31.29,31.3,10600.0,28.2888,28.3069,28.2347,28.2437,10600.0
2015-02-20 14:30:00,31.28,31.36,31.28,31.33,26000.0,28.2257,28.2978,28.2257,28.2708,26000.0
2015-02-20 15:00:00,31.36,31.39,31.29,31.3,53400.0,28.2978,28.3249,28.2347,28.2437,53400.0
2015-02-20 15:30:00,31.31,31.35,31.24,31.3,66200.0,28.2527,28.2888,28.1896,28.2437,66200.0
2015-02-23 09:30:00,31.29,31.29,30.95,31.0,22600.0,28.2347,28.2347,27.9279,27.973,22600.0
2015-02-23 10:00:00,31.05,31.11,30.94,31.0,13200.0,28.0181,28.0723,27.9188,27.973,13200.0
2015-02-23 10:30:00,31.0,31.0,30.91,30.95,10200.0,27.973,27.973,27.8918,27.9279,10200.0
2015-02-23 11:00:00,30.93,31.0,30.93,30.99,38200.0,27.9098,27.973,27.9098,27.964,38200.0
2015-02-23 11:30:00,30.99,31.0,30.95,30.98,52800.0,27.964,27.973,27.9279,27.9549,52800.0
2015-02-23 12:00:00,30.97,31.02,30.94,30.99,22000.0,27.9459,27.991,27.9188,27.964,22000.0
2015-02-23 12:30:00,30.99,31.02,30.91,30.99,42000.0,27.964,27.991,27.8918,27.964,42000.0
2015-02-23 13:00:00,31.02,31.02,30.96,31.0,50800.0,27.991,27.991,27.9369,27.973,50800.0
2015-02-23 13:30:00,31.0,31.02,30.97,30.98,14400.0,27.973,27.991,27.9459,27.9549,14400.0
2015-02-23 14:00:00,30.99,31.01,30.95,31.0,18200.0,27.964,27.982,27.9279,27.973,18200.0
2015-02-23 14:30:00,31.01,31.02,30.96,30.99,27000.0,27.982,27.991,27.9369,27.964,27000.0
2015-02-23 15:00:00,30.98,31.03,30.93,31.0,40600.0,27.9549,28.0001,27.9098,27.973,40600.0
2015-02-23 15:30:00,31.0,31.04,30.93,31.0,89800.0,27.973,28.0091,27.9098,27.973,89800.0
2015-02-24 09:30:00,31.0,31.07,30.86,31.07,12800.0,27.973,28.0362,27.8467,28.0362,12800.0
2015-02-24 10:00:00,30.97,31.25,30.97,31.2,25800.0,27.9459,28.1986,27.9459,28.1535,25800.0
2015-02-24 10:30:00,31.17,31.21,31.06,31.09,13800.0,28.1264,28.1625,28.0271,28.0542,13800.0
2015-02-24 11:00:00,31.13,31.18,30.96,30.96,20000.0,28.0903,28.1354,27.9369,27.9369,20000.0
2015-02-24 11:30:00,30.98,31.02,30.97,30.98,21400.0,27.9549,27.991,27.9459,27.9549,21400.0
2015-02-24 12:00:00,30.96,31.0,30.95,31.0,9600.0,27.9369,27.973,27.9279,27.973,9600.0
2015-02-24 12:30:00,30.97,30.99,30.95,30.99,13600.0,27.9459,27.964,27.9279,27.964,13600.0
2015-02-24 13:00:00,30.99,31.0,30.95,31.0,21600.0,27.964,27.973,27.9279,27.973,21600.0
2015-02-24 13:30:00,31.0,31.0,30.93,31.0,18400.0,27.973,27.973,27.9098,27.973,18400.0
2015-02-24 14:00:00,31.0,31.02,30.97,31.01,33800.0,27.973,27.991,27.9459,27.982,33800.0
2015-02-24 14:30:00,31.02,31.03,30.99,31.01,13000.0,27.991,28.0001,27.964,27.982,13000.0
2015-02-24 15:00:00,31.0,31.02,30.95,30.95,14200.0,27.973,27.991,27.9279,27.9279,14200.0
2015-02-24 15:30:00,30.97,30.98,30.91,30.95,32400.0,27.9459,27.9549,27.8918,27.9279,32400.0
2015-02-25 09:30:00,30.98,31.07,30.92,30.93,8600.0,27.9549,28.0362,27.9008,27.9098,8600.0
2015-02-25 10:00:00,30.93,31.03,30.93,31.0,58600.0,27.9098,28.0001,27.9098,27.973,58600.0
2015-02-25 10:30:00,30.99,31.05,30.98,30.99,29600.0,27.964,28.0181,27.9549,27.964,29600.0
2015-02-25 11:00:00,30.99,31.02,30.96,30.96,17000.0,27.964,27.991,27.9369,27.9369,17000.0
2015-02-25 11:30:00,30.96,30.97,30.89,30.93,15400.0,27.9369,27.9459,27.8737,27.9098,15400.0
2015-02-25 12:00:00,30.93,30.93,30.8,30.86,14200.0,27.9098,27.9098,27.7925,27.8467,14200.0
2015-02-25 12:30:00,30.86,30.87,30.83,30.86,5000.0,27.8467,27.8557,27.8196,27.8467,5000.0
2015-02-25 13:00:00,30.84,30.86,30.84,30.84,1400.0,27.8286,27.8467,27.8286,27.8286,1400.0
2015-02-25 13:30:00,30.88,30.91,30.84,30.88,15000.0,27.8647,27.8918,27.8286,27.8647,15000.0
2015-02-25 14:00:00,30.9,30.9,30.82,30.82,8200.0,27.8828,27.8828,27.8106,27.8106,8200.0
2015-02-25 14:30:00,30.8,30.8,30.64,30.65,8600.0,27.7925,27.7925,27.6481,27.6572,8600.0
2015-02-25 15:00:00,30.65,30.71,30.61,30.66,14600.0,27.6572,27.7113,27.6211,27.6662,14600.0
2015-02-25 15:30:00,30.68,30.81,30.68,30.76,47200.0,27.6842,27.8015,27.6842,27.7564,47200.0
2015-02-26 09:30:00,30.74,30.97,30.74,30.78,21800.0,27.7946,28.0026,27.7946,27.8308,21800.0
2015-02-26 10:00:00,30.78,30.91,30.77,30.83,46200.0,27.8308,27.9483,27.8218,27.876,46200.0
2015-02-26 10:30:00,30.85,30.99,30.83,30.87,26600.0,27.8941,28.0207,27.876,27.9122,26600.0
2015-02-26 11:00:00,30.87,30.96,30.87,30.92,53800.0,27.9122,27.9936,27.9122,27.9574,53800.0
2015-02-26 11:30:00,30.92,30.93,30.86,30.86,12200.0,27.9574,27.9664,27.9031,27.9031,12200.0
2015-02-26 12:00:00,30.85,30.91,30.72,30.72,5600.0,27.8941,27.9483,27.7765,27.7765,5600.0
2015-02-26 12:30:00,30.67,30.79,30.66,30.77,10200.0,27.7313,27.8398,27.7223,27.8218,10200.0
2015-02-26 13:00:00,30.79,30.84,30.75,30.8,10000.0,27.8398,27.885,27.8037,27.8489,10000.0
2015-02-26 13:30:00,30.78,30.88,30.78,30.85,36400.0,27.8308,27.9212,27.8308,27.8941,36400.0
2015-02-26 14:00:00,30.86,30.88,30.81,30.82,11200.0,27.9031,27.9212,27.8579,27.867,11200.0
2015-02-26 14:30:00,30.82,30.82,30.72,30.72,8400.0,27.867,27.867,27.7765,27.7765,8400.0
2015-02-26 15:00:00,30.74,30.83,30.66,30.78,26200.0,27.7946,27.876,27.7223,27.8308,26200.0
2015-02-26 15:30:00,30.77,30.84,30.69,30.81,52800.0,27.8218,27.885,27.7494,27.8579,52800.0
2015-02-27 09:30:00,30.67,30.93,30.58,30.72,10600.0,27.7313,27.9664,27.65,27.7765,10600.0
2015-02-27 10:00:00,30.73,30.82,30.61,30.71,14200.0,27.7856,27.867,27.6771,27.7675,14200.0
2015-02-27 10:30:00,30.67,30.74,30.6,30.6,19600.0,27.7313,27.7946,27.668,27.668,19600.0
2015-02-27 11:00:00,30.6,30.65,30.58,30.58,6600.0,27.668,27.7133,27.65,27.65,6600.0
2015-02-27 11:30:00,30.57,30.62,30.54,30.54,7000.0,27.6409,27.6861,27.6138,27.6138,7000.0
2015-02-27 12:00:00,30.54,30.77,30.54,30.77,57200.0,27.6138,27.8218,27.6138,27.8218,57200.0
2015-02-27 12:30:00,30.77,30.78,30.7,30.71,10400.0,27.8218,27.8308,27.7585,27.7675,10400.0
2015-02-27 13:00:00,30.72,30.72,30.6,30.65,13400.0,27.7765,27.7765,27.668,27.7133,13400.0
2015-02-27 13:30:00,30.6,30.64,30.54,30.59,14800.0,27.668,27.7042,27.6138,27.659,14800.0
2015-02-27 14:00:00,30.61,30.63,30.55,30.62,4200.0,27.6771,27.6952,27.6228,27.6861,4200.0
2015-02-27 14:30:00,30.59,30.63,30.56,30.56,10800.0,27.659,27.6952,27.6319,27.6319,10800.0
2015-02-27 15:00:00,30.5,30.55,30.48,30.5,13400.0,27.5776,27.6228,27.5595,27.5776,13400.0
2015-02-27 15:30:00,30.52,30.52,30.33,30.34,51400.0,27.5957,27.5957,27.4239,27.433,51400.0
2015-03-02 09:30:00,30.25,30.68,30.25,30.66,60200.0,27.3516,27.7404,27.3516,27.7223,60200.0
2015-03-02 10:00:00,30.66,30.79,30.59,30.69,56600.0,27.7223,27.8398,27.659,27.7494,56600.0
2015-03-02 10:30:00,30.75,30.77,30.58,30.59,20800.0,27.8037,27.8218,27.65,27.659,20800.0
2015-03-02 11:00:00,30.59,30.67,30.58,30.6,18200.0,27.659,27.7313,27.65,27.668,18200.0
2015-03-02 11:30:00,30.61,30.75,30.61,30.72,16000.0,27.6771,27.8037,27.6771,27.7765,16000.0
2015-03-02 12:00:00,30.69,30.7,30.5,30.53,54400.0,27.7494,27.7585,27.5776,27.6048,54400.0
2015-03-02 12:30:00,30.54,30.66,30.51,30.63,44000.0,27.6138,27.7223,27.5867,27.6952,44000.0
2015-03-02 13:00:00,30.61,30.66,30.58,30.61,17800.0,27.6771,27.7223,27.65,27.6771,17800.0
2015-03-02 13:30:00,30.61,30.67,30.61,30.67,26600.0,27.6771,27.7313,27.6771,27.7313,26600.0
2015-03-02 14:00:00,30.65,30.7,30.63,30.63,15000.0,27.7133,27.7585,27.6952,27.6952,15000.0
2015-03-02 14:30:00,30.66,30.71,30.62,30.7,21000.0,27.7223,27.7675,27.6861,27.7585,21000.0
2015-03-02 15:00:00,30.68,30.74,30.65,30.68,40000.0,27.7404,27.7946,27.7133,27.7404,40000.0
2015-03-02 15:30:00,30.69,30.8,30.65,30.73,150800.0,27.7494,27.8489,27.7133,27.7856,150800.0
2015-03-03 09:30:00,30.57,30.85,30.57,30.74,38200.0,27.6409,27.8941,27.6409,27.7946,38200.0
2015-03-03 10:00:00,30.72,30.84,30.7,30.72,16400.0,27.7765,27.885,27.7585,27.7765,16400.0
2015-03-03 10:30:00,30.73,30.82,30.72,30.75,35200.0,27.7856,27.867,27.7765,27.8037,35200.0
2015-03-03 11:00:00,30.73,30.79,30.64,30.67,206200.0,27.7856,27.8398,27.7042,27.7313,206200.0
2015-03-03 11:30:00,30.7,30.71,30.58,30.71,19600.0,27.7585,27.7675,27.65,27.7675,19600.0
2015-03-03 12:00:00,30.75,30.77,30.7,30.75,46800.0,27.8037,27.8218,27.7585,27.8037,46800.0
2015-03-03 12:30:00,30.75,30.8,30.74,30.79,26800.0,27.8037,27.8489,27.7946,27.8398,26800.0
2015-03-03 13:00:00,30.81,30.87,30.71,30.74,22000.0,27.8579,27.9122,27.7675,27.7946,22000.0
2015-03-03 13:30:00,30.74,30.76,30.7,30.7,15000.0,27.7946,27.8127,27.7585,27.7585,15000.0
2015-03-03 14:00:00,30.71,30.85,30.7,30.82,29800.0,27.7675,27.8941,27.7585,27.867,29800.0
2015-03-03 14:30:00,30.86,30.93,30.81,30.88,7200.0,27.9031,27.9664,27.8579,27.9212,7200.0
2015-03-03 15:00:00,30.9,30.91,30.81,30.86,16400.0,27.9393,27.9483,27.8579,27.9031,16400.0
2015-03-03 15:30:00,30.89,30.96,30.84,30.93,46000.0,27.9303,27.9936,27.885,27.9664,46000.0
2015-03-04 09:30:00,30.83,31.0,30.75,30.97,59400.0,27.876,28.0297,27.8037,28.0026,59400.0
2015-03-04 10:00:00,30.95,31.17,30.91,31.07,36600.0,27.9845,28.1834,27.9483,28.093,36600.0
2015-03-04 10:30:00,31.07,31.45,31.07,31.29,25400.0,28.093,28.4366,28.093,28.2919,25400.0
2015-03-04 11:00:00,31.26,31.47,31.26,31.43,20600.0,28.2648,28.4547,28.2648,28.4185,20600.0
2015-03-04 11:30:00,31.43,31.5,31.39,31.43,30600.0,28.4185,28.4818,28.3823,28.4185,30600.0
2015-03-04 12:00:00,31.42,31.42,31.3,31.37,35600.0,28.4095,28.4095,28.301,28.3643,35600.0
2015-03-04 12:30:00,31.38,31.6,31.36,31.52,55200.0,28.3733,28.5722,28.3552,28.4999,55200.0
2015-03-04 13:00:00,31.54,31.68,31.54,31.6,47200.0,28.518,28.6446,28.518,28.5722,47200.0
2015-03-04 13:30:00,31.59,31.68,31.49,31.6,27600.0,28.5632,28.6446,28.4728,28.5722,27600.0
2015-03-04 14:00:00,31.6,31.62,31.43,31.47,20000.0,28.5722,28.5903,28.4185,28.4547,20000.0
2015-03-04 14:30:00,31.46,31.55,31.41,31.54,24400.0,28.4456,28.527,28.4004,28.518,24400.0
2015-03-04 15:00:00,31.52,31.54,31.37,31.42,37200.0,28.4999,28.518,28.3643,28.4095,37200.0
2015-03-04 15:30:00,31.41,31.48,31.34,31.36,98600.0,28.4004,28.4637,28.3371,28.3552,98600.0
2015-03-05 09:30:00,31.49,31.82,31.16,31.65,69200.0,28.4728,28.7711,28.1744,28.6174,69200.0
2015-03-05 10:00:00,31.66,31.9,31.63,31.9,27000.0,28.6265,28.8435,28.5994,28.8435,27000.0
2015-03-05 10:30:00,31.88,31.9,31.77,31.77,16000.0,28.8254,28.8435,28.7259,28.7259,16000.0
2015-03-05 11:00:00,31.72,31.73,31.5,31.59,12400.0,28.6807,28.6898,28.4818,28.5632,12400.0
2015-03-05 11:30:00,31.59,31.59,31.57,31.57,2800.0,28.5632,28.5632,28.5451,28.5451,2800.0
2015-03-05 12:00:00,31.55,31.57,31.36,31.57,35000.0,28.527,28.5451,28.3552,28.5451,35000.0
2015-03-05 12:30:00,31.56,31.68,31.44,31.46,18200.0,28.5361,28.6446,28.4276,28.4456,18200.0
2015-03-05 13:00:00,31.46,31.57,31.46,31.52,9400.0,28.4456,28.5451,28.4456,28.4999,9400.0
2015-03-05 13:30:00,31.55,31.61,31.5,31.61,8800.0,28.527,28.5813,28.4818,28.5813,8800.0
2015-03-05 14:00:00,31.61,31.61,31.55,31.56,12800.0,28.5813,28.5813,28.527,28.5361,12800.0
2015-03-05 14:30:00,31.57,31.58,31.48,31.56,10200.0,28.5451,28.5541,28.4637,28.5361,10200.0
2015-03-05 15:00:00,31.54,31.56,31.49,31.53,15200.0,28.518,28.5361,28.4728,28.5089,15200.0
2015-03-05 15:30:00,31.54,31.54,31.43,31.51,55000.0,28.518,28.518,28.4185,28.4909,55000.0
2015-03-06 09:30:00,31.21,31.61,31.21,31.57,22800.0,28.2196,28.5813,28.2196,28.5451,22800.0
2015-03-06 10:00:00,31.6,31.83,31.56,31.77,31200.0,28.5722,28.7802,28.5361,28.7259,31200.0
2015-03-06 10:30:00,31.77,31.83,31.67,31.67,42400.0,28.7259,28.7802,28.6355,28.6355,42400.0
2015-03-06 11:00:00,31.7,31.7,31.38,31.47,49800.0,28.6626,28.6626,28.3733,28.4547,49800.0
2015-03-06 11:30:00,31.47,31.52,31.23,31.29,35600.0,28.4547,28.4999,28.2377,28.2919,35600.0
2015-03-06 12:00:00,31.31,31.51,31.31,31.36,16600.0,28.31,28.4909,28.31,28.3552,16600.0
2015-03-06 12:30:00,31.36,31.51,31.36,31.49,19600.0,28.3552,28.4909,28.3552,28.4728,19600.0
2015-03-06 13:00:00,31.53,31.61,31.48,31.61,23200.0,28.5089,28.5813,28.4637,28.5813,23200.0
2015-03-06 13:30:00,31.59,31.65,31.5,31.5,23600.0,28.5632,28.6174,28.4818,28.4818,23600.0
2015-03-06 14:00:00,31.52,31.65,31.49,31.53,29800.0,28.4999,28.6174,28.4728,28.5089,29800.0
2015-03-06 14:30:00,31.52,31.58,31.43,31.48,33000.0,28.4999,28.5541,28.4185,28.4637,33000.0
2015-03-06 15:00:00,31.47,31.56,31.46,31.56,29400.0,28.4547,28.5361,28.4456,28.5361,29400.0
2015-03-06 15:30:00,31.52,31.53,31.35,31.36,67200.0,28.4999,28.5089,28.3462,28.3552,67200.0
2015-03-09 09:30:00,31.42,31.42,31.18,31.42,11200.0,28.4095,28.4095,28.1925,28.4095,11200.0
2015-03-09 10:00:00,31.4,31.48,31.29,31.36,31200.0,28.3914,28.4637,28.2919,28.3552,31200.0
2015-03-09 10:30:00,31.35,31.38,31.17,31.17,8000.0,28.3462,28.3733,28.1834,28.1834,8000.0
2015-03-09 11:00:00,31.18,31.39,31.17,31.36,18600.0,28.1925,28.3823,28.1834,28.3552,18600.0
2015-03-09 11:30:00,31.41,31.48,31.38,31.38,13600.0,28.4004,28.4637,28.3733,28.3733,13600.0
2015-03-09 12:00:00,31.38,31.38,31.3,31.36,11600.0,28.3733,28.3733,28.301,28.3552,11600.0
2015-03-09 12:30:00,31.36,31.36,31.32,31.35,12600.0,28.3552,28.3552,28.3191,28.3462,12600.0
2015-03-09 13:00:00,31.33,31.39,31.31,31.39,35400.0,28.3281,28.3823,28.31,28.3823,35400.0
2015-03-09 13:30:00,31.42,31.5,31.39,31.48,11800.0,28.4095,28.4818,28.3823,28.4637,11800.0
2015-03-09 14:00:00,31.5,31.57,31.49,31.5,24400.0,28.4818,28.5451,28.4728,28.4818,24400.0
2015-03-09 14:30:00,31.49,31.55,31.49,31.54,15200.0,28.4728,28.527,28.4728,28.518,15200.0
2015-03-09 15:00:00,31.55,31.65,31.55,31.61,15600.0,28.527,28.6174,28.527,28.5813,15600.0
2015-03-09 15:30:00,31.61,31.72,31.53,31.55,48000.0,28.5813,28.6807,28.5089,28.527,48000.0
2015-03-10 09:30:00,31.1,31.39,30.8,30.91,25800.0,28.1201,28.3823,27.8489,27.9483,25800.0
2015-03-10 10:00:00,30.93,31.09,30.86,31.07,85000.0,27.9664,28.1111,27.9031,28.093,85000.0
2015-03-10 10:30:00,31.07,31.1,30.94,30.99,53200.0,28.093,28.1201,27.9755,28.0207,53200.0
2015-03-10 11:00:00,31.0,31.1,30.94,31.03,47000.0,28.0297,28.1201,27.9755,28.0568,47000.0
2015-03-10 11:30:00,31.0,31.03,30.82,30.86,58400.0,28.0297,28.0568,27.867,27.9031,58400.0
2015-03-10 12:00:00,30.86,30.92,30.71,30.77,87400.0,27.9031,27.9574,27.7675,27.8218,87400.0
2015-03-10 12:30:00,30.79,30.86,30.7,30.79,27000.0,27.8398,27.9031,27.7585,27.8398,27000.0
2015-03-10 13:00:00,30.79,30.87,30.7,30.84,42600.0,27.8398,27.9122,27.7585,27.885,42600.0
2015-03-10 13:30:00,30.88,30.93,30.87,30.88,20800.0,27.9212,27.9664,27.9122,27.9212,20800.0
2015-03-10 14:00:00,30.88,30.9,30.8,30.81,6600.0,27.9212,27.9393,27.8489,27.8579,6600.0
2015-03-10 14:30:00,30.81,30.82,30.63,30.65,18200.0,27.8579,27.867,27.6952,27.7133,18200.0
2015-03-10 15:00:00,30.65,30.74,30.6,30.61,21800.0,27.7133,27.7946,27.668,27.6771,21800.0
2015-03-10 15:30:00,30.61,30.74,30.54,30.73,75400.0,27.6771,27.7946,27.6138,27.7856,75400.0
2015-03-11 09:30:00,30.75,30.88,30.62,30.88,11600.0,27.8037,27.9212,27.6861,27.9212,11600.0
2015-03-11 10:00:00,30.81,31.0,30.65,30.66,36600.0,27.8579,28.0297,27.7133,27.7223,36600.0
2015-03-11 10:30:00,30.66,30.66,30.47,30.55,12600.0,27.7223,27.7223,27.5505,27.6228,12600.0
2015-03-11 11:00:00,30.56,30.67,30.48,30.66,13600.0,27.6319,27.7313,27.5595,27.7223,13600.0
2015-03-11 11:30:00,30.66,30.73,30.56,30.66,15200.0,27.7223,27.7856,27.6319,27.7223,15200.0
2015-03-11 12:00:00,30.67,30.75,30.66,30.66,3200.0,27.7313,27.8037,27.7223,27.7223,3200.0
2015-03-11 12:30:00,30.66,30.8,30.64,30.79,11600.0,27.7223,27.8489,27.7042,27.8398,11600.0
2015-03-11 13:00:00,30.75,30.82,30.73,30.78,20200.0,27.8037,27.867,27.7856,27.8308,20200.0
2015-03-11 13:30:00,30.73,30.75,30.65,30.7,37000.0,27.7856,27.8037,27.7133,27.7585,37000.0
2015-03-11 14:00:00,30.72,30.82,30.72,30.82,14400.0,27.7765,27.867,27.7765,27.867,14400.0
2015-03-11 14:30:00,30.82,31.0,30.81,30.99,97600.0,27.867,28.0297,27.8579,28.0207,97600.0
2015-03-11 15:00:00,30.98,31.0,30.86,30.87,40600.0,28.0116,28.0297,27.9031,27.9122,40600.0
2015-03-11 15:30:00,30.84,30.86,30.74,30.86,88200.0,27.885,27.9031,27.7946,27.9031,88200.0
2015-03-12 09:30:00,31.09,31.2,30.72,30.72,25800.0,28.1111,28.2106,27.7765,27.7765,25800.0
2015-03-12 10:00:00,30.79,30.94,30.79,30.83,14000.0,27.8398,27.9755,27.8398,27.876,14000.0
2015-03-12 10:30:00,30.9,30.93,30.73,30.8,12200.0,27.9393,27.9664,27.7856,27.8489,12200.0
2015-03-12 11:00:00,30.82,30.92,30.8,30.88,46200.0,27.867,27.9574,27.8489,27.9212,46200.0
2015-03-12 11:30:00,30.9,30.95,30.85,30.89,70000.0,27.9393,27.9845,27.8941,27.9303,70000.0
2015-03-12 12:00:00,30.88,30.91,30.86,30.88,12400.0,27.9212,27.9483,27.9031,27.9212,12400.0
2015-03-12 12:30:00,30.9,30.92,30.86,30.89,16800.0,27.9393,27.9574,27.9031,27.9303,16800.0
2015-03-12 13:00:00,30.9,30.95,30.85,30.91,41800.0,27.9393,27.9845,27.8941,27.9483,41800.0
2015-03-12 13:30:00,30.9,31.11,30.86,31.11,35000.0,27.9393,28.1292,27.9031,28.1292,35000.0
2015-03-12 14:00:00,31.1,31.28,31.08,31.18,31200.0,28.1201,28.2829,28.1021,28.1925,31200.0
2015-03-12 14:30:00,31.17,31.27,31.11,31.27,17600.0,28.1834,28.2738,28.1292,28.2738,17600.0
2015-03-12 15:00:00,31.29,31.5,31.28,31.49,50800.0,28.2919,28.4818,28.2829,28.4728,50800.0
2015-03-12 15:30:00,31.5,31.61,31.43,31.55,161600.0,28.4818,28.5813,28.4185,28.527,161600.0
2015-03-13 09:30:00,31.54,31.59,31.28,31.42,56600.0,28.518,28.5632,28.2829,28.4095,56600.0
2015-03-13 10:00:00,31.41,31.44,31.26,31.39,23200.0,28.4004,28.4276,28.2648,28.3823,23200.0
2015-03-13 10:30:00,31.36,31.36,31.08,31.08,12800.0,28.3552,28.3552,28.1021,28.1021,12800.0
2015-03-13 11:00:00,31.09,31.09,30.89,30.95,34200.0,28.1111,28.1111,27.9303,27.9845,34200.0
2015-03-13 11:30:00,30.95,30.97,30.84,30.9,25000.0,27.9845,28.0026,27.885,27.9393,25000.0
2015-03-13 12:00:00,30.92,30.97,30.86,30.94,9600.0,27.9574,28.0026,27.9031,27.9755,9600.0
2015-03-13 12:30:00,30.94,30.95,30.91,30.95,17800.0,27.9755,27.9845,27.9483,27.9845,17800.0
2015-03-13 13:00:00,30.93,30.95,30.88,30.91,11400.0,27.9664,27.9845,27.9212,27.9483,11400.0
2015-03-13 13:30:00,30.93,31.0,30.92,31.0,19200.0,27.9664,28.0297,27.9574,28.0297,19200.0
2015-03-13 14:00:00,31.0,31.02,30.96,30.97,7000.0,28.0297,28.0478,27.9936,28.0026,7000.0
2015-03-13 14:30:00,30.98,31.01,30.91,30.95,40200.0,28.0116,28.0388,27.9483,27.9845,40200.0
2015-03-13 15:00:00,30.95,31.11,30.92,31.08,19400.0,27.9845,28.1292,27.9574,28.1021,19400.0
2015-03-13 15:30:00,31.1,31.13,30.97,30.99,70800.0,28.1201,28.1473,28.0026,28.0207,70800.0
2015-03-16 09:30:00,30.73,30.88,30.33,30.7,135000.0,27.7856,27.9212,27.4239,27.7585,135000.0
2015-03-16 10:00:00,30.7,30.83,30.56,30.57,32000.0,27.7585,27.876,27.6319,27.6409,32000.0
2015-03-16 10:30:00,30.56,30.65,30.51,30.53,37400.0,27.6319,27.7133,27.5867,27.6048,37400.0
2015-03-16 11:00:00,30.59,30.67,30.53,30.57,50000.0,27.659,27.7313,27.6048,27.6409,50000.0
2015-03-16 11:30:00,30.6,30.63,30.56,30.61,26200.0,27.668,27.6952,27.6319,27.6771,26200.0
2015-03-16 12:00:00,30.61,30.61,30.45,30.49,34200.0,27.6771,27.6771,27.5324,27.5686,34200.0
2015-03-16 12:30:00,30.5,30.66,30.5,30.6,27400.0,27.5776,27.7223,27.5776,27.668,27400.0
2015-03-16 13:00:00,30.6,30.66,30.59,30.61,14200.0,27.668,27.7223,27.659,27.6771,14200.0
2015-03-16 13:30:00,30.63,30.73,30.61,30.65,28800.0,27.6952,27.7856,27.6771,27.7133,28800.0
2015-03-16 14:00:00,30.65,30.65,30.59,30.61,23200.0,27.7133,27.7133,27.659,27.6771,23200.0
2015-03-16 14:30:00,30.61,30.65,30.47,30.52,34200.0,27.6771,27.7133,27.5505,27.5957,34200.0
2015-03-16 15:00:00,30.53,30.56,30.5,30.54,34400.0,27.6048,27.6319,27.5776,27.6138,34400.0
2015-03-16 15:30:00,30.55,30.56,30.46,30.54,93200.0,27.6228,27.6319,27.5415,27.6138,93200.0
2015-03-17 09:30:00,30.37,30.68,30.26,30.52,30400.0,27.4601,27.7404,27.3606,27.5957,30400.0
2015-03-17 10:00:00,30.52,30.53,30.34,30.41,23000.0,27.5957,27.6048,27.433,27.4962,23000.0
2015-03-17 10:30:00,30.41,30.57,30.41,30.48,14400.0,27.4962,27.6409,27.4962,27.5595,14400.0
2015-03-17 11:00:00,30.5,30.52,30.38,30.38,25200.0,27.5776,27.5957,27.4691,27.4691,25200.0
2015-03-17 11:30:00,30.4,30.41,30.33,30.35,11000.0,27.4872,27.4962,27.4239,27.442,11000.0
2015-03-17 12:00:00,30.34,30.38,30.31,30.34,11200.0,27.433,27.4691,27.4058,27.433,11200.0
2015-03-17 12:30:00,30.33,30.46,30.33,30.46,12800.0,27.4239,27.5415,27.4239,27.5415,12800.0
2015-03-17 13:00:00,30.47,30.54,30.47,30.5,30000.0,27.5505,27.6138,27.5505,27.5776,30000.0
2015-03-17 13:30:00,30.5,30.57,30.49,30.52,9600.0,27.5776,27.6409,27.5686,27.5957,9600.0
2015-03-17 14:00:00,30.54,30.55,30.47,30.5,6400.0,27.6138,27.6228,27.5505,27.5776,6400.0
2015-03-17 14:30:00,30.5,30.55,30.4,30.4,25200.0,27.5776,27.6228,27.4872,27.4872,25200.0
2015-03-17 15:00:00,30.41,30.49,30.36,30.4,27400.0,27.4962,27.5686,27.451,27.4872,27400.0
2015-03-17 15:30:00,30.39,30.45,30.25,30.35,71800.0,27.4782,27.5324,27.3516,27.442,71800.0
2015-03-18 09:30:00,30.32,30.54,30.16,30.48,57000.0,27.4149,27.6138,27.2702,27.5595,57000.0
2015-03-18 10:00:00,30.54,30.61,30.49,30.59,56200.0,27.6138,27.6771,27.5686,27.659,56200.0
2015-03-18 10:30:00,30.58,30.61,30.53,30.6,8200.0,27.65,27.6771,27.6048,27.668,8200.0
2015-03-18 11:00:00,30.62,30.66,30.5,30.55,16000.0,27.6861,27.7223,27.5776,27.6228,16000.0
2015-03-18 11:30:00,30.55,30.57,30.38,30.49,11200.0,27.6228,27.6409,27.4691,27.5686,11200.0
2015-03-18 12:00:00,30.49,30.66,30.48,30.63,71800.0,27.5686,27.7223,27.5595,27.6952,71800.0
2015-03-18 12:30:00,30.67,30.7,30.65,30.66,30400.0,27.7313,27.7585,27.7133,27.7223,30400.0
2015-03-18 13:00:00,30.69,30.72,30.61,30.66,38200.0,27.7494,27.7765,27.6771,27.7223,38200.0
2015-03-18 13:30:00,30.66,30.67,30.54,30.55,40400.0,27.7223,27.7313,27.6138,27.6228,40400.0
2015-03-18 14:00:00,30.63,31.03,30.63,30.81,77400.0,27.6952,28.0568,27.6952,27.8579,77400.0
2015-03-18 14:30:00,30.86,31.06,30.86,31.0,32800.0,27.9031,28.084,27.9031,28.0297,32800.0
2015-03-18 15:00:00,31.01,31.25,30.99,31.15,76800.0,28.0388,28.2558,28.0207,28.1653,76800.0
2015-03-18 15:30:00,31.15,31.36,31.1,31.31,126400.0,28.1653,28.3552,28.1201,28.31,126400.0
2015-03-19 09:30:00,31.22,31.43,31.17,31.33,48800.0,28.2286,28.4185,28.1834,28.3281,48800.0
2015-03-19 10:00:00,31.25,31.36,31.2,31.27,12400.0,28.2558,28.3552,28.2106,28.2738,12400.0
2015-03-19 10:30:00,31.32,31.35,31.22,31.28,13800.0,28.3191,28.3462,28.2286,28.2829,13800.0
2015-03-19 11:00:00,31.33,31.42,31.31,31.39,7800.0,28.3281,28.4095,28.31,28.3823,7800.0
2015-03-19 11:30:00,31.36,31.43,31.3,31.43,11200.0,28.3552,28.4185,28.301,28.4185,11200.0
2015-03-19 12:00:00,31.42,31.46,31.35,31.4,29600.0,28.4095,28.4456,28.3462,28.3914,29600.0
2015-03-19 12:30:00,31.39,31.43,31.3,31.36,41800.0,28.3823,28.4185,28.301,28.3552,41800.0
2015-03-19 13:00:00,31.36,31.47,31.34,31.47,8800.0,28.3552,28.4547,28.3371,28.4547,8800.0
2015-03-19 13:30:00,31.46,31.46,31.36,31.36,40000.0,28.4456,28.4456,28.3552,28.3552,40000.0
2015-03-19 14:00:00,31.36,31.42,31.32,31.36,44000.0,28.3552,28.4095,28.3191,28.3552,44000.0
2015-03-19 14:30:00,31.39,31.42,31.33,31.35,35800.0,28.3823,28.4095,28.3281,28.3462,35800.0
2015-03-19 15:00:00,31.35,31.38,31.32,31.35,14600.0,28.3462,28.3733,28.3191,28.3462,14600.0
2015-03-19 15:30:00,31.34,31.41,31.32,31.39,48800.0,28.3371,28.4004,28.3191,28.3823,48800.0
2015-03-20 09:30:00,31.48,31.83,31.34,31.39,242200.0,28.4637,28.7802,28.3371,28.3823,242200.0
2015-03-20 10:00:00,31.4,31.71,31.39,31.68,83200.0,28.3914,28.6717,28.3823,28.6446,83200.0
2015-03-20 10:30:00,31.67,31.72,31.6,31.66,18800.0,28.6355,28.6807,28.5722,28.6265,18800.0
2015-03-20 11:00:00,31.68,31.75,31.56,31.56,17800.0,28.6446,28.7079,28.5361,28.5361,17800.0
2015-03-20 11:30:00,31.57,31.58,31.48,31.53,18400.0,28.5451,28.5541,28.4637,28.5089,18400.0
2015-03-20 12:00:00,31.55,31.56,31.45,31.49,7800.0,28.527,28.5361,28.4366,28.4728,7800.0
2015-03-20 12:30:00,31.5,31.53,31.41,31.45,29000.0,28.4818,28.5089,28.4004,28.4366,29000.0
2015-03-20 13:00:00,31.46,31.52,31.42,31.5,18800.0,28.4456,28.4999,28.4095,28.4818,18800.0
2015-03-20 13:30:00,31.5,31.5,31.41,31.42,19200.0,28.4818,28.4818,28.4004,28.4095,19200.0
2015-03-20 14:00:00,31.42,31.46,31.38,31.42,16800.0,28.4095,28.4456,28.3733,28.4095,16800.0
2015-03-20 14:30:00,31.45,31.45,31.28,31.28,22000.0,28.4366,28.4366,28.2829,28.2829,22000.0
2015-03-20 15:00:00,31.29,31.32,31.22,31.22,43200.0,28.2919,28.3191,28.2286,28.2286,43200.0
2015-03-20 15:30:00,31.21,31.4,31.21,31.38,119600.0,28.2196,28.3914,28.2196,28.3733,119600.0
2015-03-23 09:30:00,31.29,31.43,31.08,31.14,62000.0,28.2919,28.4185,28.1021,28.1563,62000.0
2015-03-23 10:00:00,31.2,31.21,31.03,31.1,32800.0,28.2106,28.2196,28.0568,28.1201,32800.0
2015-03-23 10:30:00,31.11,31.15,31.04,31.06,16600.0,28.1292,28.1653,28.0659,28.084,16600.0
2015-03-23 11:00:00,31.06,31.11,31.02,31.07,9200.0,28.084,28.1292,28.0478,28.093,9200.0
2015-03-23 11:30:00,31.1,31.11,31.04,31.11,14000.0,28.1201,28.1292,28.0659,28.1292,14000.0
2015-03-23 12:00:00,31.1,31.1,31.04,31.08,11600.0,28.1201,28.1201,28.0659,28.1021,11600.0
2015-03-23 12:30:00,31.1,31.1,31.08,31.08,6400.0,28.1201,28.1201,28.1021,28.1021,6400.0
2015-03-23 13:00:00,31.08,31.14,31.08,31.11,14000.0,28.1021,28.1563,28.1021,28.1292,14000.0
2015-03-23 13:30:00,31.11,31.14,31.1,31.13,9800.0,28.1292,28.1563,28.1201,28.1473,9800.0
2015-03-23 14:00:00,31.13,31.13,31.08,31.08,16600.0,28.1473,28.1473,28.1021,28.1021,16600.0
2015-03-23 14:30:00,31.09,31.11,31.07,31.11,10600.0,28.1111,28.1292,28.093,28.1292,10600.0
2015-03-23 15:00:00,31.08,31.11,31.05,31.08,11200.0,28.1021,28.1292,28.0749,28.1021,11200.0
2015-03-23 15:30:00,31.09,31.11,31.08,31.11,36400.0,28.1111,28.1292,28.1021,28.1292,36400.0
2015-03-24 09:30:00,31.12,31.14,30.93,31.0,27200.0,28.1382,28.1563,27.9664,28.0297,27200.0
2015-03-24 10:00:00,31.0,31.1,30.99,31.09,16000.0,28.0297,28.1201,28.0207,28.1111,16000.0
2015-03-24 10:30:00,31.1,31.11,31.04,31.1,29400.0,28.1201,28.1292,28.0659,28.1201,29400.0
2015-03-24 11:00:00,31.11,31.13,31.04,31.11,45800.0,28.1292,28.1473,28.0659,28.1292,45800.0
2015-03-24 11:30:00,31.16,31.16,31.03,31.03,50200.0,28.1744,28.1744,28.0568,28.0568,50200.0
2015-03-24 12:00:00,31.05,31.12,31.04,31.04,47800.0,28.0749,28.1382,28.0659,28.0659,47800.0
2015-03-24 12:30:00,31.0,31.04,30.97,31.0,13000.0,28.0297,28.0659,28.0026,28.0297,13000.0
2015-03-24 13:00:00,31.0,31.1,31.0,31.09,26400.0,28.0297,28.1201,28.0297,28.1111,26400.0
2015-03-24 13:30:00,31.08,31.11,31.06,31.1,31800.0,28.1021,28.1292,28.084,28.1201,31800.0
2015-03-24 14:00:00,31.1,31.11,31.09,31.1,76400.0,28.1201,28.1292,28.1111,28.1201,76400.0
2015-03-24 14:30:00,31.09,31.2,31.09,31.14,41200.0,28.1111,28.2106,28.1111,28.1563,41200.0
2015-03-24 15:00:00,31.14,31.21,31.13,31.14,55200.0,28.1563,28.2196,28.1473,28.1563,55200.0
2015-03-24 15:30:00,31.14,31.23,31.12,31.18,113400.0,28.1563,28.2377,28.1382,28.1925,113400.0
2015-03-25 09:30:00,31.27,31.27,30.77,30.8,78800.0,28.2738,28.2738,27.8218,27.8489,78800.0
2015-03-25 10:00:00,30.75,30.8,30.71,30.72,26600.0,27.8037,27.8489,27.7675,27.7765,26600.0
2015-03-25 10:30:00,30.72,30.75,30.6,30.66,25400.0,27.7765,27.8037,27.668,27.7223,25400.0
2015-03-25 11:00:00,30.68,30.75,30.6,30.67,23200.0,27.7404,27.8037,27.668,27.7313,23200.0
2015-03-25 11:30:00,30.68,30.72,30.52,30.56,30400.0,27.7404,27.7765,27.5957,27.6319,30400.0
2015-03-25 12:00:00,30.55,30.62,30.52,30.56,23600.0,27.6228,27.6861,27.5957,27.6319,23600.0
2015-03-25 12:30:00,30.56,30.66,30.52,30.64,37800.0,27.6319,27.7223,27.5957,27.7042,37800.0
2015-03-25 13:00:00,30.64,30.67,30.35,30.42,18600.0,27.7042,27.7313,27.442,27.5053,18600.0
2015-03-25 13:30:00,30.43,30.43,30.3,30.31,14000.0,27.5143,27.5143,27.3968,27.4058,14000.0
2015-03-25 14:00:00,30.31,30.33,30.24,30.25,21800.0,27.4058,27.4239,27.3425,27.3516,21800.0
2015-03-25 14:30:00,30.28,30.28,30.15,30.17,13400.0,27.3787,27.3787,27.2612,27.2792,13400.0
2015-03-25 15:00:00,30.17,30.3,30.07,30.18,60000.0,27.2792,27.3968,27.1888,27.2883,60000.0
2015-03-25 15:30:00,30.18,30.3,30.15,30.19,101600.0,27.2883,27.3968,27.2612,27.2973,101600.0
2015-03-26 09:30:00,29.89,30.25,29.5,29.91,74200.0,27.0261,27.3516,26.6734,27.0442,74200.0
2015-03-26 10:00:00,29.92,30.23,29.91,30.2,48800.0,27.0532,27.3335,27.0442,27.3064,48800.0
2015-03-26 10:30:00,30.25,30.38,30.2,30.29,36000.0,27.3516,27.4691,27.3064,27.3877,36000.0
2015-03-26 11:00:00,30.33,30.36,30.2,30.25,24600.0,27.4239,27.451,27.3064,27.3516,24600.0
2015-03-26 11:30:00,30.29,30.39,30.26,30.34,30400.0,27.3877,27.4782,27.3606,27.433,30400.0
2015-03-26 12:00:00,30.31,30.43,30.28,30.42,9800.0,27.4058,27.5143,27.3787,27.5053,9800.0
2015-03-26 12:30:00,30.41,30.48,30.34,30.48,18600.0,27.4962,27.5595,27.433,27.5595,18600.0
2015-03-26 13:00:00,30.47,30.62,30.38,30.61,26600.0,27.5505,27.6861,27.4691,27.6771,26600.0
2015-03-26 13:30:00,30.65,30.89,30.64,30.86,31200.0,27.7133,27.9303,27.7042,27.9031,31200.0
2015-03-26 14:00:00,30.86,30.86,30.61,30.61,17800.0,27.9031,27.9031,27.6771,27.6771,17800.0
2015-03-26 14:30:00,30.6,30.74,30.59,30.69,19600.0,27.668,27.7946,27.659,27.7494,19600.0
2015-03-26 15:00:00,30.67,30.82,30.61,30.78,52800.0,27.7313,27.867,27.6771,27.8308,52800.0
2015-03-26 15:30:00,30.76,30.88,30.74,30.75,48000.0,27.8127,27.9212,27.7946,27.8037,48000.0
2015-03-27 09:30:00,30.77,31.18,30.77,31.04,22000.0,27.8218,28.1925,27.8218,28.0659,22000.0
2015-03-27 10:00:00,30.96,31.05,30.61,30.68,10800.0,27.9936,28.0749,27.6771,27.7404,10800.0
2015-03-27 10:30:00,30.68,30.86,30.68,30.84,5000.0,27.7404,27.9031,27.7404,27.885,5000.0
2015-03-27 11:00:00,30.83,30.94,30.75,30.79,11800.0,27.876,27.9755,27.8037,27.8398,11800.0
2015-03-27 11:30:00,30.8,30.8,30.73,30.74,4200.0,27.8489,27.8489,27.7856,27.7946,4200.0
2015-03-27 12:00:00,30.72,30.84,30.72,30.82,16600.0,27.7765,27.885,27.7765,27.867,16600.0
2015-03-27 12:30:00,30.85,30.93,30.85,30.93,14800.0,27.8941,27.9664,27.8941,27.9664,14800.0
2015-03-27 13:00:00,30.92,31.06,30.91,31.06,4000.0,27.9574,28.084,27.9483,28.084,4000.0
2015-03-27 13:30:00,31.02,31.02,30.86,30.89,8400.0,28.0478,28.0478,27.9031,27.9303,8400.0
2015-03-27 14:00:00,30.86,30.88,30.75,30.8,24400.0,27.9031,27.9212,27.8037,27.8489,24400.0
2015-03-27 14:30:00,30.77,30.81,30.68,30.7,18200.0,27.8218,27.8579,27.7404,27.7585,18200.0
2015-03-27 15:00:00,30.73,30.84,30.71,30.79,32200.0,27.7856,27.885,27.7675,27.8398,32200.0
2015-03-27 15:30:00,30.78,30.82,30.71,30.74,33000.0,27.8308,27.867,27.7675,27.7946,33000.0
2015-03-30 09:30:00,30.86,31.32,30.86,31.21,56800.0,27.9031,28.3191,27.9031,28.2196,56800.0
2015-03-30 10:00:00,31.21,31.28,30.96,31.11,19400.0,28.2196,28.2829,27.9936,28.1292,19400.0
2015-03-30 10:30:00,31.15,31.34,31.15,31.34,13800.0,28.1653,28.3371,28.1653,28.3371,13800.0
2015-03-30 11:00:00,31.34,31.45,31.34,31.42,46000.0,28.3371,28.4366,28.3371,28.4095,46000.0
2015-03-30 11:30:00,31.43,31.45,31.38,31.39,16600.0,28.4185,28.4366,28.3733,28.3823,16600.0
2015-03-30 12:00:00,31.41,31.57,31.41,31.54,13200.0,28.4004,28.5451,28.4004,28.518,13200.0
2015-03-30 12:30:00,31.53,31.54,31.47,31.53,4200.0,28.5089,28.518,28.4547,28.5089,4200.0
2015-03-30 13:00:00,31.49,31.58,31.49,31.56,12400.0,28.4728,28.5541,28.4728,28.5361,12400.0
2015-03-30 13:30:00,31.56,31.61,31.53,31.59,14400.0,28.5361,28.5813,28.5089,28.5632,14400.0
2015-03-30 14:00:00,31.6,31.6,31.46,31.47,10800.0,28.5722,28.5722,28.4456,28.4547,10800.0
2015-03-30 14:30:00,31.46,31.47,31.33,31.33,10600.0,28.4456,28.4547,28.3281,28.3281,10600.0
2015-03-30 15:00:00,31.33,31.38,31.27,31.27,12800.0,28.3281,28.3733,28.2738,28.2738,12800.0
2015-03-30 15:30:00,31.27,31.39,31.27,31.3,35400.0,28.2738,28.3823,28.2738,28.301,35400.0
2015-03-31 09:30:00,31.14,31.14,30.9,30.97,27200.0,28.1563,28.1563,27.9393,28.0026,27200.0
2015-03-31 10:00:00,30.97,31.08,30.97,31.02,55800.0,28.0026,28.1021,28.0026,28.0478,55800.0
2015-03-31 10:30:00,31.02,31.03,30.92,31.0,64600.0,28.0478,28.0568,27.9574,28.0297,64600.0
2015-03-31 11:00:00,31.0,31.02,30.87,30.87,41800.0,28.0297,28.0478,27.9122,27.9122,41800.0
2015-03-31 11:30:00,30.85,30.9,30.73,30.77,14600.0,27.8941,27.9393,27.7856,27.8218,14600.0
2015-03-31 12:00:00,30.73,30.91,30.66,30.9,18800.0,27.7856,27.9483,27.7223,27.9393,18800.0
2015-03-31 12:30:00,30.89,31.01,30.89,31.01,18000.0,27.9303,28.0388,27.9303,28.0388,18000.0
2015-03-31 13:00:00,31.03,31.07,31.0,31.0,12600.0,28.0568,28.093,28.0297,28.0297,12600.0
2015-03-31 13:30:00,31.02,31.11,30.98,30.98,15000.0,28.0478,28.1292,28.0116,28.0116,15000.0
2015-03-31 14:00:00,30.99,31.06,30.97,31.05,30400.0,28.0207,28.084,28.0026,28.0749,30400.0
2015-03-31 14:30:00,31.06,31.08,31.0,31.05,37000.0,28.084,28.1021,28.0297,28.0749,37000.0
2015-03-31 15:00:00,31.06,31.11,30.97,31.11,46600.0,28.084,28.1292,28.0026,28.1292,46600.0
2015-03-31 15:30:00,31.08,31.28,31.06,31.17,191600.0,28.1021,28.2829,28.084,28.1834,191600.0
2015-04-01 09:30:00,31.03,31.23,30.74,30.84,108400.0,28.0568,28.2377,27.7946,27.885,108400.0
2015-04-01 10:00:00,30.87,31.03,30.72,30.93,192600.0,27.9122,28.0568,27.7765,27.9664,192600.0
2015-04-01 10:30:00,30.91,30.93,30.78,30.93,87200.0,27.9483,27.9664,27.8308,27.9664,87200.0
2015-04-01 11:00:00,30.97,31.27,30.95,31.2,55000.0,28.0026,28.2738,27.9845,28.2106,55000.0
2015-04-01 11:30:00,31.18,31.25,31.16,31.23,51400.0,28.1925,28.2558,28.1744,28.2377,51400.0
2015-04-01 12:00:00,31.22,31.24,30.92,30.93,29400.0,28.2286,28.2467,27.9574,27.9664,29400.0
2015-04-01 12:30:00,30.92,30.93,30.82,30.86,17600.0,27.9574,27.9664,27.867,27.9031,17600.0
2015-04-01 13:00:00,30.85,30.97,30.81,30.96,27200.0,27.8941,28.0026,27.8579,27.9936,27200.0
2015-04-01 13:30:00,30.94,31.07,30.93,31.0,25400.0,27.9755,28.093,27.9664,28.0297,25400.0
2015-04-01 14:00:00,30.95,31.0,30.93,30.97,15200.0,27.9845,28.0297,27.9664,28.0026,15200.0
2015-04-01 14:30:00,30.95,31.03,30.85,30.88,57400.0,27.9845,28.0568,27.8941,27.9212,57400.0
2015-04-01 15:00:00,30.87,30.95,30.79,30.87,51200.0,27.9122,27.9845,27.8398,27.9122,51200.0
2015-04-01 15:30:00,30.88,31.05,30.82,31.02,195800.0,27.9212,28.0749,27.867,28.0478,195800.0
2015-04-02 09:30:00,31.14,31.22,30.95,31.17,41800.0,28.1563,28.2286,27.9845,28.1834,41800.0
2015-04-02 10:00:00,31.21,31.43,31.1,31.11,17400.0,28.2196,28.4185,28.1201,28.1292,17400.0
2015-04-02 10:30:00,31.15,31.27,31.11,31.23,35400.0,28.1653,28.2738,28.1292,28.2377,35400.0
2015-04-02 11:00:00,31.22,31.22,31.08,31.08,14600.0,28.2286,28.2286,28.1021,28.1021,14600.0
2015-04-02 11:30:00,31.11,31.15,31.03,31.05,33400.0,28.1292,28.1653,28.0568,28.0749,33400.0
2015-04-02 12:00:00,31.03,31.16,30.97,31.16,25800.0,28.0568,28.1744,28.0026,28.1744,25800.0
2015-04-02 12:30:00,31.15,31.22,31.14,31.22,11200.0,28.1653,28.2286,28.1563,28.2286,11200.0
2015-04-02 13:00:00,31.19,31.26,31.15,31.24,14200.0,28.2015,28.2648,28.1653,28.2467,14200.0
2015-04-02 13:30:00,31.19,31.25,31.18,31.18,8600.0,28.2015,28.2558,28.1925,28.1925,8600.0
2015-04-02 14:00:00,31.21,31.3,31.18,31.2,38800.0,28.2196,28.301,28.1925,28.2106,38800.0
2015-04-02 14:30:00,31.16,31.25,31.11,31.11,15200.0,28.1744,28.2558,28.1292,28.1292,15200.0
2015-04-02 15:00:00,31.1,31.25,31.09,31.19,24000.0,28.1201,28.2558,28.1111,28.2015,24000.0
2015-04-02 15:30:00,31.22,31.28,31.12,31.22,143000.0,28.2286,28.2829,28.1382,28.2286,143000.0
2015-04-06 09:30:00,31.1,31.49,31.1,31.19,10400.0,28.1201,28.4728,28.1201,28.2015,10400.0
2015-04-06 10:00:00,31.16,31.18,31.0,31.12,42600.0,28.1744,28.1925,28.0297,28.1382,42600.0
2015-04-06 10:30:00,31.16,31.16,31.05,31.13,5000.0,28.1744,28.1744,28.0749,28.1473,5000.0
2015-04-06 11:00:00,31.14,31.14,31.06,31.11,46200.0,28.1563,28.1563,28.084,28.1292,46200.0
2015-04-06 11:30:00,31.09,31.12,30.97,30.99,19800.0,28.1111,28.1382,28.0026,28.0207,19800.0
2015-04-06 12:00:00,30.98,31.07,30.87,30.87,82000.0,28.0116,28.093,27.9122,27.9122,82000.0
2015-04-06 12:30:00,30.92,31.02,30.85,30.94,49000.0,27.9574,28.0478,27.8941,27.9755,49000.0
2015-04-06 13:00:00,30.93,31.05,30.89,31.02,118200.0,27.9664,28.0749,27.9303,28.0478,118200.0
2015-04-06 13:30:00,31.03,31.22,31.03,31.19,13400.0,28.0568,28.2286,28.0568,28.2015,13400.0
2015-04-06 14:00:00,31.18,31.24,31.12,31.16,16000.0,28.1925,28.2467,28.1382,28.1744,16000.0
2015-04-06 14:30:00,31.12,31.18,31.12,31.17,9000.0,28.1382,28.1925,28.1382,28.1834,9000.0
2015-04-06 15:00:00,31.13,31.23,31.1,31.1,21800.0,28.1473,28.2377,28.1201,28.1201,21800.0
2015-04-06 15:30:00,31.13,31.25,31.13,31.25,45600.0,28.1473,28.2558,28.1473,28.2558,45600.0
2015-04-07 09:30:00,31.25,31.37,31.24,31.27,127000.0,28.2558,28.3643,28.2467,28.2738,127000.0
2015-04-07 10:00:00,31.28,31.36,31.22,31.31,131400.0,28.2829,28.3552,28.2286,28.31,131400.0
2015-04-07 10:30:00,31.31,31.41,31.26,31.35,66400.0,28.31,28.4004,28.2648,28.3462,66400.0
2015-04-07 11:00:00,31.31,31.36,31.28,31.32,25600.0,28.31,28.3552,28.2829,28.3191,25600.0
2015-04-07 11:30:00,31.33,31.54,31.31,31.48,141400.0,28.3281,28.518,28.31,28.4637,141400.0
2015-04-07 12:00:00,31.48,31.6,31.45,31.58,83600.0,28.4637,28.5722,28.4366,28.5541,83600.0
2015-04-07 12:30:00,31.58,31.72,31.5,31.68,75600.0,28.5541,28.6807,28.4818,28.6446,75600.0
2015-04-07 13:00:00,31.72,31.72,31.59,31.63,29600.0,28.6807,28.6807,28.5632,28.5994,29600.0
2015-04-07 13:30:00,31.63,31.7,31.59,31.7,44200.0,28.5994,28.6626,28.5632,28.6626,44200.0
2015-04-07 14:00:00,31.7,31.79,31.67,31.75,81600.0,28.6626,28.744,28.6355,28.7079,81600.0
2015-04-07 14:30:00,31.73,31.8,31.69,31.72,52800.0,28.6898,28.7531,28.6536,28.6807,52800.0
2015-04-07 15:00:00,31.72,31.73,31.65,31.7,35000.0,28.6807,28.6898,28.6174,28.6626,35000.0
2015-04-07 15:30:00,31.68,31.73,31.57,31.6,118200.0,28.6446,28.6898,28.5451,28.5722,118200.0
2015-04-08 09:30:00,31.73,32.1,31.73,31.98,67800.0,28.6898,29.0243,28.6898,28.9158,67800.0
2015-04-08 10:00:00,31.96,32.01,31.88,31.97,29400.0,28.8977,28.9429,28.8254,28.9068,29400.0
2015-04-08 10:30:00,31.96,31.96,31.73,31.84,31000.0,28.8977,28.8977,28.6898,28.7892,31000.0
2015-04-08 11:00:00,31.77,31.9,31.77,31.8,12800.0,28.7259,28.8435,28.7259,28.7531,12800.0
2015-04-08 11:30:00,31.8,31.85,31.78,31.8,14000.0,28.7531,28.7983,28.735,28.7531,14000.0
2015-04-08 12:00:00,31.76,31.91,31.76,31.84,42800.0,28.7169,28.8525,28.7169,28.7892,42800.0
2015-04-08 12:30:00,31.82,31.88,31.81,31.85,24600.0,28.7711,28.8254,28.7621,28.7983,24600.0
2015-04-08 13:00:00,31.88,31.88,31.79,31.81,33600.0,28.8254,28.8254,28.744,28.7621,33600.0
2015-04-08 13:30:00,31.79,31.79,31.6,31.61,43400.0,28.744,28.744,28.5722,28.5813,43400.0
2015-04-08 14:00:00,31.6,31.75,31.5,31.6,14400.0,28.5722,28.7079,28.4818,28.5722,14400.0
2015-04-08 14:30:00,31.61,31.75,31.57,31.72,35600.0,28.5813,28.7079,28.5451,28.6807,35600.0
2015-04-08 15:00:00,31.72,31.73,31.67,31.69,41000.0,28.6807,28.6898,28.6355,28.6536,41000.0
2015-04-08 15:30:00,31.68,31.79,31.64,31.78,232800.0,28.6446,28.744,28.6084,28.735,232800.0
2015-04-09 09:30:00,31.81,32.1,31.67,31.71,36000.0,28.7621,29.0243,28.6355,28.6717,36000.0
2015-04-09 10:00:00,31.73,31.76,31.51,31.64,19400.0,28.6898,28.7169,28.4909,28.6084,19400.0
2015-04-09 10:30:00,31.61,31.65,31.3,31.39,20400.0,28.5813,28.6174,28.301,28.3823,20400.0
2015-04-09 11:00:00,31.38,31.38,31.12,31.32,65200.0,28.3733,28.3733,28.1382,28.3191,65200.0
2015-04-09 11:30:00,31.3,31.57,31.27,31.57,19400.0,28.301,28.5451,28.2738,28.5451,19400.0
2015-04-09 12:00:00,31.57,31.75,31.53,31.69,151000.0,28.5451,28.7079,28.5089,28.6536,151000.0
2015-04-09 12:30:00,31.68,31.73,31.47,31.63,63600.0,28.6446,28.6898,28.4547,28.5994,63600.0
2015-04-09 13:00:00,31.57,31.58,31.32,31.36,37600.0,28.5451,28.5541,28.3191,28.3552,37600.0
2015-04-09 13:30:00,31.39,31.4,31.22,31.22,18200.0,28.3823,28.3914,28.2286,28.2286,18200.0
2015-04-09 14:00:00,31.18,31.21,31.14,31.17,39000.0,28.1925,28.2196,28.1563,28.1834,39000.0
2015-04-09 14:30:00,31.15,31.15,30.94,30.97,105000.0,28.1653,28.1653,27.9755,28.0026,105000.0
2015-04-09 15:00:00,30.97,31.07,30.92,31.07,68000.0,28.0026,28.093,27.9574,28.093,68000.0
2015-04-09 15:30:00,31.07,31.07,30.96,31.0,113400.0,28.093,28.093,27.9936,28.0297,113400.0
2015-04-10 09:30:00,31.23,31.33,30.99,31.22,52200.0,28.2377,28.3281,28.0207,28.2286,52200.0
2015-04-10 10:00:00,31.21,31.33,31.13,31.31,32200.0,28.2196,28.3281,28.1473,28.31,32200.0
2015-04-10 10:30:00,31.3,31.48,31.24,31.42,100200.0,28.301,28.4637,28.2467,28.4095,100200.0
2015-04-10 11:00:00,31.43,31.64,31.4,31.61,54800.0,28.4185,28.6084,28.3914,28.5813,54800.0
2015-04-10 11:30:00,31.63,31.65,31.51,31.54,45000.0,28.5994,28.6174,28.4909,28.518,45000.0
2015-04-10 12:00:00,31.5,31.57,31.49,31.57,5800.0,28.4818,28.5451,28.4728,28.5451,5800.0
2015-04-10 12:30:00,31.56,31.58,31.53,31.53,8000.0,28.5361,28.5541,28.5089,28.5089,8000.0
2015-04-10 13:00:00,31.52,31.52,31.4,31.42,16400.0,28.4999,28.4999,28.3914,28.4095,16400.0
2015-04-10 13:30:00,31.41,31.47,31.39,31.47,8600.0,28.4004,28.4547,28.3823,28.4547,8600.0
2015-04-10 14:00:00,31.46,31.51,31.45,31.45,13800.0,28.4456,28.4909,28.4366,28.4366,13800.0
2015-04-10 14:30:00,31.46,31.48,31.39,31.47,80200.0,28.4456,28.4637,28.3823,28.4547,80200.0
2015-04-10 15:00:00,31.45,31.5,31.45,31.45,39600.0,28.4366,28.4818,28.4366,28.4366,39600.0
2015-04-10 15:30:00,31.47,31.49,31.43,31.45,204600.0,28.4547,28.4728,28.4185,28.4366,204600.0
2015-04-13 09:30:00,31.49,31.77,31.49,31.71,12000.0,28.4728,28.7259,28.4728,28.6717,12000.0
2015-04-13 10:00:00,31.67,31.71,31.47,31.55,22000.0,28.6355,28.6717,28.4547,28.527,22000.0
2015-04-13 10:30:00,31.55,31.58,31.5,31.55,66200.0,28.527,28.5541,28.4818,28.527,66200.0
2015-04-13 11:00:00,31.55,31.61,31.52,31.58,6800.0,28.527,28.5813,28.4999,28.5541,6800.0
2015-04-13 11:30:00,31.57,31.58,31.5,31.55,8600.0,28.5451,28.5541,28.4818,28.527,8600.0
2015-04-13 12:00:00,31.54,31.56,31.43,31.43,10600.0,28.518,28.5361,28.4185,28.4185,10600.0
2015-04-13 12:30:00,31.46,31.46,31.41,31.45,5600.0,28.4456,28.4456,28.4004,28.4366,5600.0
2015-04-13 13:00:00,31.43,31.45,31.38,31.39,13200.0,28.4185,28.4366,28.3733,28.3823,13200.0
2015-04-13 13:30:00,31.42,31.42,31.32,31.37,10400.0,28.4095,28.4095,28.3191,28.3643,10400.0
2015-04-13 14:00:00,31.35,31.45,31.33,31.45,71600.0,28.3462,28.4366,28.3281,28.4366,71600.0
2015-04-13 14:30:00,31.45,31.52,31.41,31.46,30000.0,28.4366,28.4999,28.4004,28.4456,30000.0
2015-04-13 15:00:00,31.45,31.45,31.39,31.41,17000.0,28.4366,28.4366,28.3823,28.4004,17000.0
2015-04-13 15:30:00,31.41,31.46,31.39,31.43,135200.0,28.4004,28.4456,28.3823,28.4185,135200.0
2015-04-14 09:30:00,31.44,31.7,31.22,31.22,64200.0,28.4276,28.6626,28.2286,28.2286,64200.0
2015-04-14 10:00:00,31.17,31.23,30.99,30.99,83600.0,28.1834,28.2377,28.0207,28.0207,83600.0
2015-04-14 10:30:00,31.0,31.15,30.93,31.12,81800.0,28.0297,28.1653,27.9664,28.1382,81800.0
2015-04-14 11:00:00,31.14,31.45,31.11,31.4,33600.0,28.1563,28.4366,28.1292,28.3914,33600.0
2015-04-14 11:30:00,31.4,31.4,31.24,31.24,20400.0,28.3914,28.3914,28.2467,28.2467,20400.0
2015-04-14 12:00:00,31.25,31.32,31.23,31.3,30600.0,28.2558,28.3191,28.2377,28.301,30600.0
2015-04-14 12:30:00,31.3,31.38,31.28,31.28,4800.0,28.301,28.3733,28.2829,28.2829,4800.0
2015-04-14 13:00:00,31.24,31.24,31.08,31.09,51800.0,28.2467,28.2467,28.1021,28.1111,51800.0
2015-04-14 13:30:00,31.08,31.1,31.04,31.05,6600.0,28.1021,28.1201,28.0659,28.0749,6600.0
2015-04-14 14:00:00,31.05,31.17,31.04,31.13,8000.0,28.0749,28.1834,28.0659,28.1473,8000.0
2015-04-14 14:30:00,31.14,31.14,31.02,31.11,21400.0,28.1563,28.1563,28.0478,28.1292,21400.0
2015-04-14 15:00:00,31.14,31.22,31.13,31.22,18200.0,28.1563,28.2286,28.1473,28.2286,18200.0
2015-04-14 15:30:00,31.21,31.31,31.16,31.26,42200.0,28.2196,28.31,28.1744,28.2648,42200.0
2015-04-15 09:30:00,31.51,31.61,31.43,31.47,32600.0,28.4909,28.5813,28.4185,28.4547,32600.0
2015-04-15 10:00:00,31.45,31.6,31.42,31.6,118800.0,28.4366,28.5722,28.4095,28.5722,118800.0
2015-04-15 10:30:00,31.6,31.73,31.59,31.73,57400.0,28.5722,28.6898,28.5632,28.6898,57400.0
2015-04-15 11:00:00,31.74,31.74,31.59,31.63,48000.0,28.6988,28.6988,28.5632,28.5994,48000.0
2015-04-15 11:30:00,31.64,31.68,31.62,31.65,34800.0,28.6084,28.6446,28.5903,28.6174,34800.0
2015-04-15 12:00:00,31.65,31.75,31.63,31.71,57800.0,28.6174,28.7079,28.5994,28.6717,57800.0
2015-04-15 12:30:00,31.7,31.72,31.67,31.7,54000.0,28.6626,28.6807,28.6355,28.6626,54000.0
2015-04-15 13:00:00,31.7,31.85,31.67,31.85,60000.0,28.6626,28.7983,28.6355,28.7983,60000.0
2015-04-15 13:30:00,31.85,31.86,31.79,31.84,23200.0,28.7983,28.8073,28.744,28.7892,23200.0
2015-04-15 14:00:00,31.83,31.9,31.77,31.78,26600.0,28.7802,28.8435,28.7259,28.735,26600.0
2015-04-15 14:30:00,31.78,31.79,31.67,31.72,28800.0,28.735,28.744,28.6355,28.6807,28800.0
2015-04-15 15:00:00,31.71,31.74,31.67,31.7,71000.0,28.6717,28.6988,28.6355,28.6626,71000.0
2015-04-15 15:30:00,31.7,31.73,31.61,31.63,115000.0,28.6626,28.6898,28.5813,28.5994,115000.0
2015-04-16 09:30:00,31.51,31.8,31.43,31.75,22600.0,28.4909,28.7531,28.4185,28.7079,22600.0
2015-04-16 10:00:00,31.75,31.86,31.71,31.75,20400.0,28.7079,28.8073,28.6717,28.7079,20400.0
2015-04-16 10:30:00,31.73,31.78,31.61,31.78,13600.0,28.6898,28.735,28.5813,28.735,13600.0
2015-04-16 11:00:00,31.78,31.9,31.73,31.88,10000.0,28.735,28.8435,28.6898,28.8254,10000.0
2015-04-16 11:30:00,31.89,32.02,31.88,32.02,29000.0,28.8344,28.952,28.8254,28.952,29000.0
2015-04-16 12:00:00,32.01,32.07,31.98,31.99,55200.0,28.9429,28.9972,28.9158,28.9249,55200.0
2015-04-16 12:30:00,32.0,32.02,31.95,31.95,89800.0,28.9339,28.952,28.8887,28.8887,89800.0
2015-04-16 13:00:00,31.93,31.93,31.83,31.83,23800.0,28.8706,28.8706,28.7802,28.7802,23800.0
2015-04-16 13:30:00,31.83,31.95,31.83,31.91,32000.0,28.7802,28.8887,28.7802,28.8525,32000.0
2015-04-16 14:00:00,31.91,31.91,31.75,31.79,41200.0,28.8525,28.8525,28.7079,28.744,41200.0
2015-04-16 14:30:00,31.79,31.92,31.78,31.9,32200.0,28.744,28.8616,28.735,28.8435,32200.0
2015-04-16 15:00:00,31.89,31.91,31.84,31.85,39800.0,28.8344,28.8525,28.7892,28.7983,39800.0
2015-04-16 15:30:00,31.85,31.92,31.83,31.84,138400.0,28.7983,28.8616,28.7802,28.7892,138400.0
2015-04-17 09:30:00,31.64,31.66,30.96,30.96,147000.0,28.6084,28.6265,27.9936,27.9936,147000.0
2015-04-17 10:00:00,30.96,31.21,30.9,31.15,38400.0,27.9936,28.2196,27.9393,28.1653,38400.0
2015-04-17 10:30:00,31.17,31.25,31.03,31.1,16600.0,28.1834,28.2558,28.0568,28.1201,16600.0
2015-04-17 11:00:00,31.07,31.13,30.98,31.08,50800.0,28.093,28.1473,28.0116,28.1021,50800.0
2015-04-17 11:30:00,31.08,31.09,30.99,31.07,17800.0,28.1021,28.1111,28.0207,28.093,17800.0
2015-04-17 12:00:00,31.06,31.13,30.99,31.01,64600.0,28.084,28.1473,28.0207,28.0388,64600.0
2015-04-17 12:30:00,31.04,31.06,30.99,31.06,17800.0,28.0659,28.084,28.0207,28.084,17800.0
2015-04-17 13:00:00,31.06,31.15,31.05,31.11,8400.0,28.084,28.1653,28.0749,28.1292,8400.0
2015-04-17 13:30:00,31.11,31.13,31.07,31.11,13400.0,28.1292,28.1473,28.093,28.1292,13400.0
2015-04-17 14:00:00,31.11,31.11,30.96,31.0,56400.0,28.1292,28.1292,27.9936,28.0297,56400.0
2015-04-17 14:30:00,31.0,31.16,30.96,31.14,120000.0,28.0297,28.1744,27.9936,28.1563,120000.0
2015-04-17 15:00:00,31.14,31.22,31.14,31.18,46400.0,28.1563,28.2286,28.1563,28.1925,46400.0
2015-04-17 15:30:00,31.18,31.24,31.1,31.1,38600.0,28.1925,28.2467,28.1201,28.1201,38600.0
2015-04-20 09:30:00,31.29,31.45,31.2,31.3,13600.0,28.2919,28.4366,28.2106,28.301,13600.0
2015-04-20 10:00:00,31.31,31.32,31.14,31.24,16800.0,28.31,28.3191,28.1563,28.2467,16800.0
2015-04-20 10:30:00,31.26,31.55,31.22,31.54,79200.0,28.2648,28.527,28.2286,28.518,79200.0
2015-04-20 11:00:00,31.57,31.67,31.5,31.5,39400.0,28.5451,28.6355,28.4818,28.4818,39400.0
2015-04-20 11:30:00,31.49,31.57,31.49,31.55,18000.0,28.4728,28.5451,28.4728,28.527,18000.0
2015-04-20 12:00:00,31.55,31.57,31.51,31.52,10000.0,28.527,28.5451,28.4909,28.4999,10000.0
2015-04-20 12:30:00,31.52,31.56,31.5,31.5,4600.0,28.4999,28.5361,28.4818,28.4818,4600.0
2015-04-20 13:00:00,31.51,31.53,31.49,31.49,8200.0,28.4909,28.5089,28.4728,28.4728,8200.0
2015-04-20 13:30:00,31.49,31.54,31.47,31.5,6800.0,28.4728,28.518,28.4547,28.4818,6800.0
2015-04-20 14:00:00,31.52,31.53,31.48,31.48,11800.0,28.4999,28.5089,28.4637,28.4637,11800.0
2015-04-20 14:30:00,31.48,31.51,31.45,31.48,13200.0,28.4637,28.4909,28.4366,28.4637,13200.0
2015-04-20 15:00:00,31.51,31.52,31.48,31.48,20200.0,28.4909,28.4999,28.4637,28.4637,20200.0
2015-04-20 15:30:00,31.48,31.51,31.43,31.45,101000.0,28.4637,28.4909,28.4185,28.4366,101000.0
2015-04-21 09:30:00,31.63,31.65,31.44,31.5,299200.0,28.5994,28.6174,28.4276,28.4818,299200.0
2015-04-21 10:00:00,31.47,31.55,31.29,31.44,79000.0,28.4547,28.527,28.2919,28.4276,79000.0
2015-04-21 10:30:00,31.43,31.45,31.31,31.38,25600.0,28.4185,28.4366,28.31,28.3733,25600.0
2015-04-21 11:00:00,31.38,31.42,31.37,31.4,16200.0,28.3733,28.4095,28.3643,28.3914,16200.0
2015-04-21 11:30:00,31.42,31.43,31.31,31.36,22400.0,28.4095,28.4185,28.31,28.3552,22400.0
2015-04-21 12:00:00,31.37,31.47,31.36,31.43,112400.0,28.3643,28.4547,28.3552,28.4185,112400.0
2015-04-21 12:30:00,31.41,31.43,31.34,31.36,17600.0,28.4004,28.4185,28.3371,28.3552,17600.0
2015-04-21 13:00:00,31.39,31.65,31.39,31.63,538600.0,28.3823,28.6174,28.3823,28.5994,538600.0
2015-04-21 13:30:00,31.64,31.68,31.6,31.61,18000.0,28.6084,28.6446,28.5722,28.5813,18000.0
2015-04-21 14:00:00,31.61,31.61,31.47,31.56,26800.0,28.5813,28.5813,28.4547,28.5361,26800.0
2015-04-21 14:30:00,31.59,31.6,31.5,31.55,33200.0,28.5632,28.5722,28.4818,28.527,33200.0
2015-04-21 15:00:00,31.52,31.55,31.4,31.41,22400.0,28.4999,28.527,28.3914,28.4004,22400.0
2015-04-21 15:30:00,31.39,31.47,31.34,31.36,84600.0,28.3823,28.4547,28.3371,28.3552,84600.0
2015-04-22 09:30:00,31.45,31.45,31.2,31.25,19400.0,28.4366,28.4366,28.2106,28.2558,19400.0
2015-04-22 10:00:00,31.24,31.29,31.18,31.2,14800.0,28.2467,28.2919,28.1925,28.2106,14800.0
2015-04-22 10:30:00,31.13,31.5,31.12,31.5,14400.0,28.1473,28.4818,28.1382,28.4818,14400.0
2015-04-22 11:00:00,31.5,31.63,31.5,31.5,21600.0,28.4818,28.5994,28.4818,28.4818,21600.0
2015-04-22 11:30:00,31.58,31.65,31.58,31.65,5400.0,28.5541,28.6174,28.5541,28.6174,5400.0
2015-04-22 12:00:00,31.66,31.66,31.6,31.65,4200.0,28.6265,28.6265,28.5722,28.6174,4200.0
2015-04-22 12:30:00,31.63,31.7,31.61,31.7,3200.0,28.5994,28.6626,28.5813,28.6626,3200.0
2015-04-22 13:00:00,31.71,31.74,31.69,31.74,3800.0,28.6717,28.6988,28.6536,28.6988,3800.0
2015-04-22 13:30:00,31.77,31.77,31.65,31.65,6800.0,28.7259,28.7259,28.6174,28.6174,6800.0
2015-04-22 14:00:00,31.63,31.66,31.59,31.59,14800.0,28.5994,28.6265,28.5632,28.5632,14800.0
2015-04-22 14:30:00,31.61,31.72,31.58,31.72,24800.0,28.5813,28.6807,28.5541,28.6807,24800.0
2015-04-22 15:00:00,31.72,31.77,31.7,31.77,25600.0,28.6807,28.7259,28.6626,28.7259,25600.0
2015-04-22 15:30:00,31.75,31.81,31.71,31.72,48600.0,28.7079,28.7621,28.6717,28.6807,48600.0
2015-04-23 09:30:00,31.64,31.95,31.64,31.79,35400.0,28.6084,28.8887,28.6084,28.744,35400.0
2015-04-23 10:00:00,31.77,31.8,31.68,31.76,21600.0,28.7259,28.7531,28.6446,28.7169,21600.0
2015-04-23 10:30:00,31.81,31.83,31.7,31.72,33000.0,28.7621,28.7802,28.6626,28.6807,33000.0
2015-04-23 11:00:00,31.7,31.81,31.7,31.81,22600.0,28.6626,28.7621,28.6626,28.7621,22600.0
2015-04-23 11:30:00,31.85,32.0,31.79,32.0,15400.0,28.7983,28.9339,28.744,28.9339,15400.0
2015-04-23 12:00:00,31.99,32.02,31.88,31.96,10200.0,28.9249,28.952,28.8254,28.8977,10200.0
2015-04-23 12:30:00,31.96,32.2,31.96,32.18,34400.0,28.8977,29.1147,28.8977,29.0967,34400.0
2015-04-23 13:00:00,32.15,32.29,32.13,32.29,12200.0,29.0695,29.1961,29.0514,29.1961,12200.0
2015-04-23 13:30:00,32.24,32.26,32.07,32.15,40200.0,29.1509,29.169,28.9972,29.0695,40200.0
2015-04-23 14:00:00,32.15,32.22,32.13,32.22,8800.0,29.0695,29.1328,29.0514,29.1328,8800.0
2015-04-23 14:30:00,32.22,32.28,32.2,32.26,12800.0,29.1328,29.1871,29.1147,29.169,12800.0
2015-04-23 15:00:00,32.26,32.35,32.26,32.29,12600.0,29.169,29.2504,29.169,29.1961,12600.0
2015-04-23 15:30:00,32.29,32.37,32.27,32.37,69400.0,29.1961,29.2685,29.178,29.2685,69400.0
2015-04-24 09:30:00,32.4,32.6,31.71,31.89,104400.0,29.2956,29.4764,28.6717,28.8344,104400.0
2015-04-24 10:00:00,31.86,31.95,31.75,31.76,78200.0,28.8073,28.8887,28.7079,28.7169,78200.0
2015-04-24 10:30:00,31.76,31.84,31.71,31.75,117200.0,28.7169,28.7892,28.6717,28.7079,117200.0
2015-04-24 11:00:00,31.75,31.85,31.71,31.81,71800.0,28.7079,28.7983,28.6717,28.7621,71800.0
2015-04-24 11:30:00,31.81,31.9,31.78,31.85,70600.0,28.7621,28.8435,28.735,28.7983,70600.0
2015-04-24 12:00:00,31.85,31.88,31.78,31.86,38600.0,28.7983,28.8254,28.735,28.8073,38600.0
2015-04-24 12:30:00,31.86,31.9,31.85,31.86,30200.0,28.8073,28.8435,28.7983,28.8073,30200.0
2015-04-24 13:00:00,31.86,31.88,31.71,31.72,29200.0,28.8073,28.8254,28.6717,28.6807,29200.0
2015-04-24 13:30:00,31.72,31.75,31.68,31.75,29000.0,28.6807,28.7079,28.6446,28.7079,29000.0
2015-04-24 14:00:00,31.74,31.75,31.65,31.71,18800.0,28.6988,28.7079,28.6174,28.6717,18800.0
2015-04-24 14:30:00,31.72,31.75,31.68,31.69,20600.0,28.6807,28.7079,28.6446,28.6536,20600.0
2015-04-24 15:00:00,31.68,31.75,31.68,31.75,37800.0,28.6446,28.7079,28.6446,28.7079,37800.0
2015-04-24 15:30:00,31.75,31.85,31.72,31.83,131800.0,28.7079,28.7983,28.6807,28.7802,131800.0
2015-04-27 09:30:00,32.01,32.01,31.61,31.85,182200.0,28.9429,28.9429,28.5813,28.7983,182200.0
2015-04-27 10:00:00,31.87,31.99,31.77,31.88,66000.0,28.8164,28.9249,28.7259,28.8254,66000.0
2015-04-27 10:30:00,31.9,31.96,31.75,31.85,29200.0,28.8435,28.8977,28.7079,28.7983,29200.0
2015-04-27 11:00:00,31.85,31.9,31.81,31.88,19200.0,28.7983,28.8435,28.7621,28.8254,19200.0
2015-04-27 11:30:00,31.88,31.92,31.75,31.8,23200.0,28.8254,28.8616,28.7079,28.7531,23200.0
2015-04-27 12:00:00,31.8,31.8,31.65,31.72,54400.0,28.7531,28.7531,28.6174,28.6807,54400.0
2015-04-27 12:30:00,31.74,31.75,31.54,31.57,13600.0,28.6988,28.7079,28.518,28.5451,13600.0
2015-04-27 13:00:00,31.6,31.72,31.46,31.59,23400.0,28.5722,28.6807,28.4456,28.5632,23400.0
2015-04-27 13:30:00,31.59,31.59,31.47,31.5,14000.0,28.5632,28.5632,28.4547,28.4818,14000.0
2015-04-27 14:00:00,31.5,31.53,31.47,31.5,16600.0,28.4818,28.5089,28.4547,28.4818,16600.0
2015-04-27 14:30:00,31.51,31.51,31.36,31.4,17600.0,28.4909,28.4909,28.3552,28.3914,17600.0
2015-04-27 15:00:00,31.41,31.45,31.35,31.35,23800.0,28.4004,28.4366,28.3462,28.3462,23800.0
2015-04-27 15:30:00,31.38,31.38,31.13,31.15,143600.0,28.3733,28.3733,28.1473,28.1653,143600.0
2015-04-28 09:30:00,28.81,29.87,27.84,29.43,477600.0,26.0496,27.008,25.1725,26.6101,477600.0
2015-04-28 10:00:00,29.5,29.65,29.25,29.36,284800.0,26.6734,26.8091,26.4474,26.5469,284800.0
2015-04-28 10:30:00,29.35,29.49,28.86,29.37,172800.0,26.5378,26.6644,26.0948,26.5559,172800.0
2015-04-28 11:00:00,29.43,29.7,29.27,29.64,98400.0,26.6101,26.8543,26.4655,26.8,98400.0
2015-04-28 11:30:00,29.58,29.59,29.5,29.54,96600.0,26.7458,26.7548,26.6734,26.7096,96600.0
2015-04-28 12:00:00,29.54,29.55,29.5,29.54,68400.0,26.7096,26.7187,26.6734,26.7096,68400.0
2015-04-28 12:30:00,29.54,29.57,29.5,29.53,112600.0,26.7096,26.7367,26.6734,26.7006,112600.0
2015-04-28 13:00:00,29.52,29.56,29.51,29.54,88000.0,26.6915,26.7277,26.6825,26.7096,88000.0
2015-04-28 13:30:00,29.54,29.67,29.53,29.61,82800.0,26.7096,26.8272,26.7006,26.7729,82800.0
2015-04-28 14:00:00,29.61,29.87,29.53,29.66,82600.0,26.7729,27.008,26.7006,26.8181,82600.0
2015-04-28 14:30:00,29.64,29.67,29.6,29.65,53200.0,26.8,26.8272,26.7639,26.8091,53200.0
2015-04-28 15:00:00,29.64,30.02,29.64,30.0,145000.0,26.8,27.1436,26.8,27.1255,145000.0
2015-04-28 15:30:00,29.99,30.13,29.95,30.0,392000.0,27.1165,27.2431,27.0803,27.1255,392000.0
2015-04-29 09:30:00,29.95,30.28,29.5,30.11,63000.0,27.0803,27.3787,26.6734,27.225,63000.0
2015-04-29 10:00:00,30.11,30.18,30.09,30.13,49000.0,27.225,27.2883,27.2069,27.2431,49000.0
2015-04-29 10:30:00,30.13,30.37,30.11,30.36,58200.0,27.2431,27.4601,27.225,27.451,58200.0
2015-04-29 11:00:00,30.32,30.43,30.31,30.31,55600.0,27.4149,27.5143,27.4058,27.4058,55600.0
2015-04-29 11:30:00,30.3,30.32,30.18,30.24,29000.0,27.3968,27.4149,27.2883,27.3425,29000.0
2015-04-29 12:00:00,30.24,30.25,30.15,30.24,54000.0,27.3425,27.3516,27.2612,27.3425,54000.0
2015-04-29 12:30:00,30.24,30.25,30.19,30.25,35400.0,27.3425,27.3516,27.2973,27.3516,35400.0
2015-04-29 13:00:00,30.25,30.32,30.21,30.24,34600.0,27.3516,27.4149,27.3154,27.3425,34600.0
2015-04-29 13:30:00,30.23,30.36,30.2,30.36,46000.0,27.3335,27.451,27.3064,27.451,46000.0
2015-04-29 14:00:00,30.35,30.42,30.23,30.34,28400.0,27.442,27.5053,27.3335,27.433,28400.0
2015-04-29 14:30:00,30.33,30.46,30.29,30.4,25000.0,27.4239,27.5415,27.3877,27.4872,25000.0
2015-04-29 15:00:00,30.4,30.41,30.3,30.32,80600.0,27.4872,27.4962,27.3968,27.4149,80600.0
2015-04-29 15:30:00,30.28,30.31,30.17,30.17,102800.0,27.3787,27.4058,27.2792,27.2792,102800.0
2015-04-30 09:30:00,29.74,30.07,29.7,29.87,161400.0,26.8904,27.1888,26.8543,27.008,161400.0
2015-04-30 10:00:00,29.84,29.98,29.65,29.71,156400.0,26.9809,27.1074,26.8091,26.8633,156400.0
2015-04-30 10:30:00,29.68,29.76,29.64,29.7,34400.0,26.8362,26.9085,26.8,26.8543,34400.0
2015-04-30 11:00:00,29.71,30.01,29.63,29.93,88400.0,26.8633,27.1346,26.791,27.0622,88400.0
2015-04-30 11:30:00,29.98,30.08,29.91,30.01,49200.0,27.1074,27.1979,27.0442,27.1346,49200.0
2015-04-30 12:00:00,30.01,30.09,29.86,30.0,105600.0,27.1346,27.2069,26.9989,27.1255,105600.0
2015-04-30 12:30:00,30.03,30.11,29.99,30.1,100800.0,27.1527,27.225,27.1165,27.216,100800.0
2015-04-30 13:00:00,30.11,30.23,30.1,30.2,43200.0,27.225,27.3335,27.216,27.3064,43200.0
2015-04-30 13:30:00,30.18,30.27,30.16,30.25,59600.0,27.2883,27.3697,27.2702,27.3516,59600.0
2015-04-30 14:00:00,30.25,30.27,30.2,30.25,123600.0,27.3516,27.3697,27.3064,27.3516,123600.0
2015-04-30 14:30:00,30.25,30.25,30.08,30.09,114800.0,27.3516,27.3516,27.1979,27.2069,114800.0
2015-04-30 15:00:00,30.08,30.16,29.92,29.98,79400.0,27.1979,27.2702,27.0532,27.1074,79400.0
2015-04-30 15:30:00,30.0,30.13,29.96,30.09,213800.0,27.1255,27.2431,27.0894,27.2069,213800.0
2015-05-01 09:30:00,30.11,30.48,30.1,30.27,47600.0,27.225,27.5595,27.216,27.3697,47600.0
2015-05-01 10:00:00,30.28,30.36,30.11,30.3,76400.0,27.3787,27.451,27.225,27.3968,76400.0
2015-05-01 10:30:00,30.3,30.36,30.14,30.34,34200.0,27.3968,27.451,27.2521,27.433,34200.0
2015-05-01 11:00:00,30.34,30.38,30.16,30.25,32800.0,27.433,27.4691,27.2702,27.3516,32800.0
2015-05-01 11:30:00,30.23,30.25,29.97,30.01,26600.0,27.3335,27.3516,27.0984,27.1346,26600.0
2015-05-01 12:00:00,30.05,30.05,29.91,30.0,15000.0,27.1707,27.1707,27.0442,27.1255,15000.0
2015-05-01 12:30:00,30.02,30.06,29.95,30.01,18800.0,27.1436,27.1798,27.0803,27.1346,18800.0
2015-05-01 13:00:00,30.0,30.06,29.96,30.04,21000.0,27.1255,27.1798,27.0894,27.1617,21000.0
2015-05-01 13:30:00,30.06,30.22,30.06,30.16,19200.0,27.1798,27.3245,27.1798,27.2702,19200.0
2015-05-01 14:00:00,30.14,30.27,30.1,30.27,36000.0,27.2521,27.3697,27.216,27.3697,36000.0
2015-05-01 14:30:00,30.27,30.27,30.12,30.13,11400.0,27.3697,27.3697,27.234,27.2431,11400.0
2015-05-01 15:00:00,30.14,30.16,29.98,29.98,22200.0,27.2521,27.2702,27.1074,27.1074,22200.0
2015-05-01 15:30:00,29.98,30.11,29.98,30.1,51200.0,27.1074,27.225,27.1074,27.216,51200.0
2015-05-04 09:30:00,30.11,30.18,30.01,30.12,20600.0,27.225,27.2883,27.1346,27.234,20600.0
2015-05-04 10:00:00,30.15,30.25,30.11,30.23,12400.0,27.2612,27.3516,27.225,27.3335,12400.0
2015-05-04 10:30:00,30.26,30.32,30.2,30.21,23600.0,27.3606,27.4149,27.3064,27.3154,23600.0
2015-05-04 11:00:00,30.23,30.32,30.2,30.22,32200.0,27.3335,27.4149,27.3064,27.3245,32200.0
2015-05-04 11:30:00,30.21,30.28,30.07,30.11,94000.0,27.3154,27.3787,27.1888,27.225,94000.0
2015-05-04 12:00:00,30.11,30.13,30.0,30.0,12000.0,27.225,27.2431,27.1255,27.1255,12000.0
2015-05-04 12:30:00,30.04,30.04,29.94,29.95,5800.0,27.1617,27.1617,27.0713,27.0803,5800.0
2015-05-04 13:00:00,29.93,29.96,29.8,29.93,21000.0,27.0622,27.0894,26.9447,27.0622,21000.0
2015-05-04 13:30:00,29.95,30.05,29.93,30.05,7000.0,27.0803,27.1707,27.0622,27.1707,7000.0
2015-05-04 14:00:00,30.04,30.05,29.91,29.95,13000.0,27.1617,27.1707,27.0442,27.0803,13000.0
2015-05-04 14:30:00,29.97,30.0,29.89,29.89,11800.0,27.0984,27.1255,27.0261,27.0261,11800.0
2015-05-04 15:00:00,29.88,29.92,29.84,29.86,24400.0,27.017,27.0532,26.9809,26.9989,24400.0
2015-05-04 15:30:00,29.88,29.9,29.71,29.77,92800.0,27.017,27.0351,26.8633,26.9176,92800.0
2015-05-05 09:30:00,29.63,29.76,29.29,29.3,17400.0,26.791,26.9085,26.4836,26.4926,17400.0
2015-05-05 10:00:00,29.31,29.33,29.14,29.2,42600.0,26.5016,26.5197,26.3479,26.4022,42600.0
2015-05-05 10:30:00,29.18,29.29,29.06,29.06,29000.0,26.3841,26.4836,26.2756,26.2756,29000.0
2015-05-05 11:00:00,29.06,29.15,28.92,28.92,18400.0,26.2756,26.357,26.149,26.149,18400.0
2015-05-05 11:30:00,28.92,29.01,28.92,28.96,11600.0,26.149,26.2304,26.149,26.1852,11600.0
2015-05-05 12:00:00,29.01,29.01,28.91,29.0,23000.0,26.2304,26.2304,26.14,26.2213,23000.0
2015-05-05 12:30:00,28.97,29.15,28.97,29.08,30800.0,26.1942,26.357,26.1942,26.2937,30800.0
2015-05-05 13:00:00,29.07,29.1,29.0,29.1,25000.0,26.2846,26.3118,26.2213,26.3118,25000.0
2015-05-05 13:30:00,29.07,29.11,29.05,29.11,19000.0,26.2846,26.3208,26.2666,26.3208,19000.0
2015-05-05 14:00:00,29.07,29.13,29.05,29.09,12400.0,26.2846,26.3389,26.2666,26.3027,12400.0
2015-05-05 14:30:00,29.07,29.2,29.05,29.2,26600.0,26.2846,26.4022,26.2666,26.4022,26600.0
2015-05-05 15:00:00,29.18,29.25,29.11,29.2,31600.0,26.3841,26.4474,26.3208,26.4022,31600.0
2015-05-05 15:30:00,29.18,29.29,29.15,29.27,104400.0,26.3841,26.4836,26.357,26.4655,104400.0
2015-05-06 09:30:00,29.33,29.33,29.03,29.03,51600.0,26.5197,26.5197,26.2485,26.2485,51600.0
2015-05-06 10:00:00,29.04,29.18,28.89,29.03,20600.0,26.2575,26.3841,26.1219,26.2485,20600.0
2015-05-06 10:30:00,29.0,29.02,28.84,28.95,22800.0,26.2213,26.2394,26.0767,26.1761,22800.0
2015-05-06 11:00:00,28.95,28.99,28.78,28.9,15800.0,26.1761,26.2123,26.0224,26.1309,15800.0
2015-05-06 11:30:00,28.94,29.1,28.9,28.99,19000.0,26.1671,26.3118,26.1309,26.2123,19000.0
2015-05-06 12:00:00,28.99,29.18,28.96,29.15,22800.0,26.2123,26.3841,26.1852,26.357,22800.0
2015-05-06 12:30:00,29.14,29.16,29.05,29.09,13000.0,26.3479,26.366,26.2666,26.3027,13000.0
2015-05-06 13:00:00,29.08,29.08,28.99,28.99,15200.0,26.2937,26.2937,26.2123,26.2123,15200.0
2015-05-06 13:30:00,29.0,29.06,28.96,29.02,17200.0,26.2213,26.2756,26.1852,26.2394,17200.0
2015-05-06 14:00:00,29.03,29.07,28.93,28.95,32200.0,26.2485,26.2846,26.1581,26.1761,32200.0
2015-05-06 14:30:00,28.96,29.02,28.9,29.02,31200.0,26.1852,26.2394,26.1309,26.2394,31200.0
2015-05-06 15:00:00,29.03,29.03,28.97,28.97,31600.0,26.2485,26.2485,26.1942,26.1942,31600.0
2015-05-06 15:30:00,28.99,29.23,28.99,29.22,104200.0,26.2123,26.4293,26.2123,26.4203,104200.0
2015-05-07 09:30:00,29.13,29.31,28.81,28.88,33600.0,26.3389,26.5016,26.0496,26.1128,33600.0
2015-05-07 10:00:00,28.86,29.09,28.85,28.99,18200.0,26.0948,26.3027,26.0857,26.2123,18200.0
2015-05-07 10:30:00,28.99,29.2,28.97,29.15,33400.0,26.2123,26.4022,26.1942,26.357,33400.0
2015-05-07 11:00:00,29.14,29.21,29.08,29.21,20600.0,26.3479,26.4112,26.2937,26.4112,20600.0
2015-05-07 11:30:00,29.18,29.2,29.08,29.2,32200.0,26.3841,26.4022,26.2937,26.4022,32200.0
2015-05-07 12:00:00,29.18,29.34,29.17,29.28,23800.0,26.3841,26.5288,26.3751,26.4745,23800.0
2015-05-07 12:30:00,29.28,29.34,29.25,29.25,23600.0,26.4745,26.5288,26.4474,26.4474,23600.0
2015-05-07 13:00:00,29.28,29.33,29.22,29.23,8000.0,26.4745,26.5197,26.4203,26.4293,8000.0
2015-05-07 13:30:00,29.24,29.31,29.24,29.25,35200.0,26.4384,26.5016,26.4384,26.4474,35200.0
2015-05-07 14:00:00,29.25,29.33,29.25,29.26,10200.0,26.4474,26.5197,26.4474,26.4564,10200.0
2015-05-07 14:30:00,29.25,29.29,29.25,29.27,12200.0,26.4474,26.4836,26.4474,26.4655,12200.0
2015-05-07 15:00:00,29.26,29.32,29.24,29.25,20600.0,26.4564,26.5107,26.4384,26.4474,20600.0
2015-05-07 15:30:00,29.25,29.31,29.22,29.24,100800.0,26.4474,26.5016,26.4203,26.4384,100800.0
2015-05-08 09:30:00,29.64,29.97,29.28,29.96,81000.0,26.8,27.0984,26.4745,27.0894,81000.0
2015-05-08 10:00:00,29.97,30.02,29.82,29.96,61000.0,27.0984,27.1436,26.9628,27.0894,61000.0
2015-05-08 10:30:00,29.97,30.0,29.82,29.86,66000.0,27.0984,27.1255,26.9628,26.9989,66000.0
2015-05-08 11:00:00,29.89,29.89,29.76,29.78,12600.0,27.0261,27.0261,26.9085,26.9266,12600.0
2015-05-08 11:30:00,29.75,29.89,29.74,29.89,23200.0,26.8995,27.0261,26.8904,27.0261,23200.0
2015-05-08 12:00:00,29.88,29.88,29.82,29.85,46000.0,27.017,27.017,26.9628,26.9899,46000.0
2015-05-08 12:30:00,29.85,29.85,29.76,29.76,35600.0,26.9899,26.9899,26.9085,26.9085,35600.0
2015-05-08 13:00:00,29.81,29.84,29.75,29.75,31400.0,26.9537,26.9809,26.8995,26.8995,31400.0
2015-05-08 13:30:00,29.74,29.76,29.61,29.62,24800.0,26.8904,26.9085,26.7729,26.7819,24800.0
2015-05-08 14:00:00,29.65,29.67,29.61,29.66,31800.0,26.8091,26.8272,26.7729,26.8181,31800.0
2015-05-08 14:30:00,29.63,29.71,29.6,29.71,5600.0,26.791,26.8633,26.7639,26.8633,5600.0
2015-05-08 15:00:00,29.71,29.75,29.63,29.64,9400.0,26.8633,26.8995,26.791,26.8,9400.0
2015-05-08 15:30:00,29.67,29.72,29.61,29.67,111800.0,26.8272,26.8724,26.7729,26.8272,111800.0
2015-05-11 09:30:00,29.64,29.71,29.5,29.6,35800.0,26.8,26.8633,26.6734,26.7639,35800.0
2015-05-11 10:00:00,29.6,29.73,29.58,29.58,14800.0,26.7639,26.8814,26.7458,26.7458,14800.0
2015-05-11 10:30:00,29.58,29.58,29.45,29.5,13600.0,26.7458,26.7458,26.6282,26.6734,13600.0
2015-05-11 11:00:00,29.52,29.71,29.47,29.66,26600.0,26.6915,26.8633,26.6463,26.8181,26600.0
2015-05-11 11:30:00,29.66,29.84,29.6,29.84,32000.0,26.8181,26.9809,26.7639,26.9809,32000.0
2015-05-11 12:00:00,29.84,29.84,29.73,29.78,6200.0,26.9809,26.9809,26.8814,26.9266,6200.0
2015-05-11 12:30:00,29.8,29.85,29.78,29.83,36000.0,26.9447,26.9899,26.9266,26.9718,36000.0
2015-05-11 13:00:00,29.83,29.93,29.83,29.93,11200.0,26.9718,27.0622,26.9718,27.0622,11200.0
2015-05-11 13:30:00,29.93,29.93,29.74,29.79,11200.0,27.0622,27.0622,26.8904,26.9357,11200.0
2015-05-11 14:00:00,29.75,29.82,29.7,29.74,28600.0,26.8995,26.9628,26.8543,26.8904,28600.0
2015-05-11 14:30:00,29.72,29.77,29.66,29.66,14600.0,26.8724,26.9176,26.8181,26.8181,14600.0
2015-05-11 15:00:00,29.65,29.79,29.59,29.78,40200.0,26.8091,26.9357,26.7548,26.9266,40200.0
2015-05-11 15:30:00,29.77,29.93,29.77,29.87,167200.0,26.9176,27.0622,26.9176,27.008,167200.0
2015-05-12 09:30:00,29.7,29.95,29.56,29.67,69000.0,26.8543,27.0803,26.7277,26.8272,69000.0
2015-05-12 10:00:00,29.67,29.81,29.67,29.72,41800.0,26.8272,26.9537,26.8272,26.8724,41800.0
2015-05-12 10:30:00,29.74,30.06,29.73,30.0,33200.0,26.8904,27.1798,26.8814,27.1255,33200.0
2015-05-12 11:00:00,29.96,30.07,29.96,30.0,53800.0,27.0894,27.1888,27.0894,27.1255,53800.0
2015-05-12 11:30:00,29.99,29.99,29.93,29.95,33200.0,27.1165,27.1165,27.0622,27.0803,33200.0
2015-05-12 12:00:00,29.88,30.0,29.84,29.97,63800.0,27.017,27.1255,26.9809,27.0984,63800.0
2015-05-12 12:30:00,29.96,30.11,29.95,30.09,18200.0,27.0894,27.225,27.0803,27.2069,18200.0
2015-05-12 13:00:00,30.11,30.25,30.07,30.21,23200.0,27.225,27.3516,27.1888,27.3154,23200.0
2015-05-12 13:30:00,30.18,30.34,30.16,30.28,65400.0,27.2883,27.433,27.2702,27.3787,65400.0
2015-05-12 14:00:00,30.27,30.33,30.21,30.32,19800.0,27.3697,27.4239,27.3154,27.4149,19800.0
2015-05-12 14:30:00,30.3,30.39,30.18,30.18,32200.0,27.3968,27.4782,27.2883,27.2883,32200.0
2015-05-12 15:00:00,30.14,30.19,30.05,30.05,12800.0,27.2521,27.2973,27.1707,27.1707,12800.0
2015-05-12 15:30:00,30.07,30.1,29.88,29.91,64400.0,27.1888,27.216,27.017,27.0442,64400.0
2015-05-13 09:30:00,30.0,30.16,29.98,29.98,7800.0,27.1255,27.2702,27.1074,27.1074,7800.0
2015-05-13 10:00:00,29.98,30.02,29.79,29.8,42600.0,27.1074,27.1436,26.9357,26.9447,42600.0
2015-05-13 10:30:00,29.78,29.86,29.69,29.75,31000.0,26.9266,26.9989,26.8452,26.8995,31000.0
2015-05-13 11:00:00,29.75,29.86,29.71,29.82,17400.0,26.8995,26.9989,26.8633,26.9628,17400.0
2015-05-13 11:30:00,29.83,29.9,29.75,29.83,5600.0,26.9718,27.0351,26.8995,26.9718,5600.0
2015-05-13 12:00:00,29.81,29.86,29.73,29.75,6800.0,26.9537,26.9989,26.8814,26.8995,6800.0
2015-05-13 12:30:00,29.73,29.92,29.7,29.89,34800.0,26.8814,27.0532,26.8543,27.0261,34800.0
2015-05-13 13:00:00,29.88,29.97,29.87,29.93,6400.0,27.017,27.0984,27.008,27.0622,6400.0
2015-05-13 13:30:00,29.95,29.98,29.9,29.9,3400.0,27.0803,27.1074,27.0351,27.0351,3400.0
2015-05-13 14:00:00,29.91,29.92,29.75,29.79,17400.0,27.0442,27.0532,26.8995,26.9357,17400.0
2015-05-13 14:30:00,29.8,29.83,29.73,29.76,24600.0,26.9447,26.9718,26.8814,26.9085,24600.0
2015-05-13 15:00:00,29.8,29.82,29.74,29.78,10400.0,26.9447,26.9628,26.8904,26.9266,10400.0
2015-05-13 15:30:00,29.78,29.79,29.67,29.72,46000.0,26.9266,26.9357,26.8272,26.8724,46000.0
2015-05-14 09:30:00,29.87,29.91,29.68,29.75,10800.0,27.008,27.0442,26.8362,26.8995,10800.0
2015-05-14 10:00:00,29.75,30.05,29.75,30.0,12000.0,26.8995,27.1707,26.8995,27.1255,12000.0
2015-05-14 10:30:00,30.0,30.0,29.82,29.82,9800.0,27.1255,27.1255,26.9628,26.9628,9800.0
2015-05-14 11:00:00,29.83,29.89,29.75,29.79,29600.0,26.9718,27.0261,26.8995,26.9357,29600.0
2015-05-14 11:30:00,29.8,29.82,29.71,29.74,27600.0,26.9447,26.9628,26.8633,26.8904,27600.0
2015-05-14 12:00:00,29.74,29.88,29.71,29.88,16200.0,26.8904,27.017,26.8633,27.017,16200.0
2015-05-14 12:30:00,29.89,29.97,29.89,29.92,5800.0,27.0261,27.0984,27.0261,27.0532,5800.0
2015-05-14 13:00:00,29.91,29.97,29.87,29.94,4600.0,27.0442,27.0984,27.008,27.0713,4600.0
2015-05-14 13:30:00,29.95,30.0,29.93,29.97,7800.0,27.0803,27.1255,27.0622,27.0984,7800.0
2015-05-14 14:00:00,30.01,30.07,30.0,30.05,15800.0,27.1346,27.1888,27.1255,27.1707,15800.0
2015-05-14 14:30:00,30.04,30.06,29.98,30.0,4200.0,27.1617,27.1798,27.1074,27.1255,4200.0
2015-05-14 15:00:00,29.99,30.04,29.97,30.02,4400.0,27.1165,27.1617,27.0984,27.1436,4400.0
2015-05-14 15:30:00,30.01,30.1,30.01,30.07,57000.0,27.1346,27.216,27.1346,27.1888,57000.0
2015-05-15 09:30:00,30.06,30.06,29.64,29.64,41000.0,27.1798,27.1798,26.8,26.8,41000.0
2015-05-15 10:00:00,29.62,29.85,29.57,29.85,9800.0,26.7819,26.9899,26.7367,26.9899,9800.0
2015-05-15 10:30:00,29.84,29.86,29.67,29.78,9000.0,26.9809,26.9989,26.8272,26.9266,9000.0
2015-05-15 11:00:00,29.8,29.82,29.66,29.72,44600.0,26.9447,26.9628,26.8181,26.8724,44600.0
2015-05-15 11:30:00,29.73,29.78,29.72,29.78,7000.0,26.8814,26.9266,26.8724,26.9266,7000.0
2015-05-15 12:00:00,29.78,29.78,29.74,29.75,3000.0,26.9266,26.9266,26.8904,26.8995,3000.0
2015-05-15 12:30:00,29.74,29.74,29.67,29.68,4200.0,26.8904,26.8904,26.8272,26.8362,4200.0
2015-05-15 13:00:00,29.67,29.7,29.61,29.63,4000.0,26.8272,26.8543,26.7729,26.791,4000.0
2015-05-15 13:30:00,29.61,29.66,29.61,29.64,2200.0,26.7729,26.8181,26.7729,26.8,2200.0
2015-05-15 14:00:00,29.64,29.71,29.63,29.69,11000.0,26.8,26.8633,26.791,26.8452,11000.0
2015-05-15 14:30:00,29.68,29.8,29.68,29.79,8200.0,26.8362,26.9447,26.8362,26.9357,8200.0
2015-05-15 15:00:00,29.79,29.88,29.79,29.83,15000.0,26.9357,27.017,26.9357,26.9718,15000.0
2015-05-15 15:30:00,29.82,29.85,29.8,29.81,24600.0,26.9628,26.9899,26.9447,26.9537,24600.0
2015-05-18 09:30:00,29.8,30.09,29.72,30.09,41400.0,26.9447,27.2069,26.8724,27.2069,41400.0
2015-05-18 10:00:00,30.1,30.1,30.02,30.03,5600.0,27.216,27.216,27.1436,27.1527,5600.0
2015-05-18 10:30:00,29.93,30.1,29.89,30.1,36600.0,27.0622,27.216,27.0261,27.216,36600.0
2015-05-18 11:00:00,30.1,30.35,30.1,30.35,29400.0,27.216,27.442,27.216,27.442,29400.0
2015-05-18 11:30:00,30.35,30.59,30.35,30.53,43800.0,27.442,27.659,27.442,27.6048,43800.0
2015-05-18 12:00:00,30.56,30.61,30.52,30.58,37800.0,27.6319,27.6771,27.5957,27.65,37800.0
2015-05-18 12:30:00,30.57,30.68,30.54,30.68,23000.0,27.6409,27.7404,27.6138,27.7404,23000.0
2015-05-18 13:00:00,30.68,30.7,30.63,30.63,8200.0,27.7404,27.7585,27.6952,27.6952,8200.0
2015-05-18 13:30:00,30.63,30.64,30.58,30.58,3400.0,27.6952,27.7042,27.65,27.65,3400.0
2015-05-18 14:00:00,30.58,30.69,30.54,30.57,14600.0,27.65,27.7494,27.6138,27.6409,14600.0
2015-05-18 14:30:00,30.59,30.68,30.54,30.68,16600.0,27.659,27.7404,27.6138,27.7404,16600.0
2015-05-18 15:00:00,30.63,30.67,30.61,30.62,17000.0,27.6952,27.7313,27.6771,27.6861,17000.0
2015-05-18 15:30:00,30.6,30.71,30.6,30.66,50200.0,27.668,27.7675,27.668,27.7223,50200.0
2015-05-19 09:30:00,30.73,30.73,30.5,30.53,16800.0,27.7856,27.7856,27.5776,27.6048,16800.0
2015-05-19 10:00:00,30.5,30.64,30.49,30.64,15200.0,27.5776,27.7042,27.5686,27.7042,15200.0
2015-05-19 10:30:00,30.68,30.73,30.5,30.5,8000.0,27.7404,27.7856,27.5776,27.5776,8000.0
2015-05-19 11:00:00,30.5,30.59,30.5,30.52,17200.0,27.5776,27.659,27.5776,27.5957,17200.0
2015-05-19 11:30:00,30.52,30.61,30.49,30.58,20800.0,27.5957,27.6771,27.5686,27.65,20800.0
2015-05-19 12:00:00,30.56,30.56,30.5,30.5,3600.0,27.6319,27.6319,27.5776,27.5776,3600.0
2015-05-19 12:30:00,30.5,30.55,30.47,30.55,15000.0,27.5776,27.6228,27.5505,27.6228,15000.0
2015-05-19 13:00:00,30.54,30.58,30.52,30.56,3000.0,27.6138,27.65,27.5957,27.6319,3000.0
2015-05-19 13:30:00,30.59,30.59,30.5,30.5,15000.0,27.659,27.659,27.5776,27.5776,15000.0
2015-05-19 14:00:00,30.5,30.52,30.5,30.5,7400.0,27.5776,27.5957,27.5776,27.5776,7400.0
2015-05-19 14:30:00,30.51,30.55,30.49,30.52,12800.0,27.5867,27.6228,27.5686,27.5957,12800.0
2015-05-19 15:00:00,30.52,30.57,30.48,30.57,45200.0,27.5957,27.6409,27.5595,27.6409,45200.0
2015-05-19 15:30:00,30.57,30.61,30.5,30.56,61800.0,27.6409,27.6771,27.5776,27.6319,61800.0
2015-05-20 09:30:00,30.46,30.47,30.28,30.38,22400.0,27.5415,27.5505,27.3787,27.4691,22400.0
2015-05-20 10:00:00,30.4,30.59,30.37,30.54,6400.0,27.4872,27.659,27.4601,27.6138,6400.0
2015-05-20 10:30:00,30.52,30.61,30.44,30.44,11400.0,27.5957,27.6771,27.5234,27.5234,11400.0
2015-05-20 11:00:00,30.46,30.48,30.43,30.46,11200.0,27.5415,27.5595,27.5143,27.5415,11200.0
2015-05-20 11:30:00,30.45,30.5,30.43,30.5,10600.0,27.5324,27.5776,27.5143,27.5776,10600.0
2015-05-20 12:00:00,30.48,30.56,30.47,30.49,10400.0,27.5595,27.6319,27.5505,27.5686,10400.0
2015-05-20 12:30:00,30.48,30.52,30.47,30.47,3400.0,27.5595,27.5957,27.5505,27.5505,3400.0
2015-05-20 13:00:00,30.48,30.48,30.43,30.47,5200.0,27.5595,27.5595,27.5143,27.5505,5200.0
2015-05-20 13:30:00,30.45,30.45,30.39,30.39,4600.0,27.5324,27.5324,27.4782,27.4782,4600.0
2015-05-20 14:00:00,30.4,30.69,30.4,30.67,15800.0,27.4872,27.7494,27.4872,27.7313,15800.0
2015-05-20 14:30:00,30.68,30.71,30.49,30.52,10600.0,27.7404,27.7675,27.5686,27.5957,10600.0
2015-05-20 15:00:00,30.49,30.52,30.34,30.45,12200.0,27.5686,27.5957,27.433,27.5324,12200.0
2015-05-20 15:30:00,30.45,30.57,30.45,30.51,18200.0,27.5324,27.6409,27.5324,27.5867,18200.0
2015-05-21 09:30:00,30.85,30.86,30.61,30.61,34400.0,27.8941,27.9031,27.6771,27.6771,34400.0
2015-05-21 10:00:00,30.61,30.7,30.56,30.56,15400.0,27.6771,27.7585,27.6319,27.6319,15400.0
2015-05-21 10:30:00,30.6,30.6,30.43,30.43,26000.0,27.668,27.668,27.5143,27.5143,26000.0
2015-05-21 11:00:00,30.43,30.45,30.39,30.41,3600.0,27.5143,27.5324,27.4782,27.4962,3600.0
2015-05-21 11:30:00,30.4,30.4,30.18,30.29,29400.0,27.4872,27.4872,27.2883,27.3877,29400.0
2015-05-21 12:00:00,30.3,30.36,30.25,30.36,22800.0,27.3968,27.451,27.3516,27.451,22800.0
2015-05-21 12:30:00,30.36,30.38,30.31,30.38,10200.0,27.451,27.4691,27.4058,27.4691,10200.0
2015-05-21 13:00:00,30.38,30.38,30.3,30.36,10400.0,27.4691,27.4691,27.3968,27.451,10400.0
2015-05-21 13:30:00,30.37,30.39,30.25,30.29,16800.0,27.4601,27.4782,27.3516,27.3877,16800.0
2015-05-21 14:00:00,30.29,30.37,30.28,30.29,14000.0,27.3877,27.4601,27.3787,27.3877,14000.0
2015-05-21 14:30:00,30.28,30.41,30.28,30.39,12600.0,27.3787,27.4962,27.3787,27.4782,12600.0
2015-05-21 15:00:00,30.39,30.39,30.27,30.32,23200.0,27.4782,27.4782,27.3697,27.4149,23200.0
2015-05-21 15:30:00,30.31,30.43,30.31,30.35,34200.0,27.4058,27.5143,27.4058,27.442,34200.0
2015-05-22 09:30:00,30.25,30.55,30.25,30.26,9600.0,27.3516,27.6228,27.3516,27.3606,9600.0
2015-05-22 10:00:00,30.25,30.25,30.06,30.12,10200.0,27.3516,27.3516,27.1798,27.234,10200.0
2015-05-22 10:30:00,30.11,30.36,30.11,30.29,30600.0,27.225,27.451,27.225,27.3877,30600.0
2015-05-22 11:00:00,30.25,30.25,30.03,30.24,30400.0,27.3516,27.3516,27.1527,27.3425,30400.0
2015-05-22 11:30:00,30.24,30.28,30.09,30.25,21200.0,27.3425,27.3787,27.2069,27.3516,21200.0
2015-05-22 12:00:00,30.23,30.25,30.18,30.21,7200.0,27.3335,27.3516,27.2883,27.3154,7200.0
2015-05-22 12:30:00,30.23,30.25,30.16,30.19,7000.0,27.3335,27.3516,27.2702,27.2973,7000.0
2015-05-22 13:00:00,30.18,30.36,30.18,30.3,7400.0,27.2883,27.451,27.2883,27.3968,7400.0
2015-05-22 13:30:00,30.3,30.35,30.24,30.24,15200.0,27.3968,27.442,27.3425,27.3425,15200.0
2015-05-22 14:00:00,30.25,30.25,30.09,30.17,10800.0,27.3516,27.3516,27.2069,27.2792,10800.0
2015-05-22 14:30:00,30.16,30.16,30.11,30.15,6000.0,27.2702,27.2702,27.225,27.2612,6000.0
2015-05-22 15:00:00,30.12,30.21,30.12,30.19,6400.0,27.234,27.3154,27.234,27.2973,6400.0
2015-05-22 15:30:00,30.18,30.18,30.03,30.04,35400.0,27.2883,27.2883,27.1527,27.1617,35400.0
2015-05-26 09:30:00,29.98,30.0,29.5,29.65,11800.0,27.1074,27.1255,26.6734,26.8091,11800.0
2015-05-26 10:00:00,29.61,29.65,29.51,29.59,9200.0,26.7729,26.8091,26.6825,26.7548,9200.0
2015-05-26 10:30:00,29.52,29.71,29.52,29.65,23400.0,26.6915,26.8633,26.6915,26.8091,23400.0
2015-05-26 11:00:00,29.65,29.7,29.57,29.68,37400.0,26.8091,26.8543,26.7367,26.8362,37400.0
2015-05-26 11:30:00,29.66,29.71,29.64,29.68,24600.0,26.8181,26.8633,26.8,26.8362,24600.0
2015-05-26 12:00:00,29.68,29.72,29.64,29.67,12000.0,26.8362,26.8724,26.8,26.8272,12000.0
2015-05-26 12:30:00,29.68,29.68,29.61,29.62,15200.0,26.8362,26.8362,26.7729,26.7819,15200.0
2015-05-26 13:00:00,29.61,29.71,29.54,29.66,32200.0,26.7729,26.8633,26.7096,26.8181,32200.0
2015-05-26 13:30:00,29.65,29.65,29.55,29.58,10800.0,26.8091,26.8091,26.7187,26.7458,10800.0
2015-05-26 14:00:00,29.58,29.65,29.58,29.61,27200.0,26.7458,26.8091,26.7458,26.7729,27200.0
2015-05-26 14:30:00,29.61,29.72,29.59,29.61,16800.0,26.7729,26.8724,26.7548,26.7729,16800.0
2015-05-26 15:00:00,29.61,29.7,29.61,29.67,15600.0,26.7729,26.8543,26.7729,26.8272,15600.0
2015-05-26 15:30:00,29.68,29.72,29.65,29.65,43400.0,26.8362,26.8724,26.8091,26.8091,43400.0
2015-05-27 09:30:00,29.66,29.74,29.54,29.64,4600.0,26.8181,26.8904,26.7096,26.8,4600.0
2015-05-27 10:00:00,29.63,29.64,29.52,29.55,6000.0,26.791,26.8,26.6915,26.7187,6000.0
2015-05-27 10:30:00,29.67,29.84,29.6,29.84,42600.0,26.8272,26.9809,26.7639,26.9809,42600.0
2015-05-27 11:00:00,29.88,29.89,29.79,29.8,6800.0,27.017,27.0261,26.9357,26.9447,6800.0
2015-05-27 11:30:00,29.79,29.81,29.75,29.79,13000.0,26.9357,26.9537,26.8995,26.9357,13000.0
2015-05-27 12:00:00,29.78,29.96,29.78,29.94,23600.0,26.9266,27.0894,26.9266,27.0713,23600.0
2015-05-27 12:30:00,29.97,29.97,29.89,29.93,20600.0,27.0984,27.0984,27.0261,27.0622,20600.0
2015-05-27 13:00:00,29.9,30.05,29.9,30.05,5200.0,27.0351,27.1707,27.0351,27.1707,5200.0
2015-05-27 13:30:00,30.05,30.2,30.02,30.09,31000.0,27.1707,27.3064,27.1436,27.2069,31000.0
2015-05-27 14:00:00,30.13,30.25,30.13,30.16,25600.0,27.2431,27.3516,27.2431,27.2702,25600.0
2015-05-27 14:30:00,30.18,30.25,30.16,30.19,8800.0,27.2883,27.3516,27.2702,27.2973,8800.0
2015-05-27 15:00:00,30.2,30.21,30.05,30.11,21000.0,27.3064,27.3154,27.1707,27.225,21000.0
2015-05-27 15:30:00,30.1,30.15,30.03,30.08,63800.0,27.216,27.2612,27.1527,27.1979,63800.0
2015-05-28 09:30:00,30.0,30.0,29.75,29.75,7600.0,27.1817,27.1817,26.9552,26.9552,7600.0
2015-05-28 10:00:00,29.75,29.89,29.75,29.76,5400.0,26.9552,27.082,26.9552,26.9642,5400.0
2015-05-28 10:30:00,29.77,29.88,29.67,29.88,17400.0,26.9733,27.073,26.8827,27.073,17400.0
2015-05-28 11:00:00,29.85,30.0,29.81,29.93,64600.0,27.0458,27.1817,27.0095,27.1183,64600.0
2015-05-28 11:30:00,29.99,29.99,29.85,29.91,23600.0,27.1726,27.1726,27.0458,27.1001,23600.0
2015-05-28 12:00:00,29.93,29.99,29.88,29.93,13400.0,27.1183,27.1726,27.073,27.1183,13400.0
2015-05-28 12:30:00,29.95,29.95,29.86,29.89,22800.0,27.1364,27.1364,27.0548,27.082,22800.0
2015-05-28 13:00:00,29.87,29.91,29.78,29.91,32800.0,27.0639,27.1001,26.9824,27.1001,32800.0
2015-05-28 13:30:00,29.9,29.92,29.82,29.85,13800.0,27.0911,27.1092,27.0186,27.0458,13800.0
2015-05-28 14:00:00,29.85,29.93,29.82,29.9,25200.0,27.0458,27.1183,27.0186,27.0911,25200.0
2015-05-28 14:30:00,29.88,29.93,29.82,29.82,17800.0,27.073,27.1183,27.0186,27.0186,17800.0
2015-05-28 15:00:00,29.86,29.92,29.8,29.91,26200.0,27.0548,27.1092,27.0005,27.1001,26200.0
2015-05-28 15:30:00,29.93,30.19,29.93,30.19,88400.0,27.1183,27.3538,27.1183,27.3538,88400.0
2015-05-29 09:30:00,30.11,30.23,29.72,30.02,20800.0,27.2814,27.3901,26.928,27.1998,20800.0
2015-05-29 10:00:00,30.07,30.11,29.74,29.88,41200.0,27.2451,27.2814,26.9461,27.073,41200.0
2015-05-29 10:30:00,29.86,29.88,29.47,29.6,25000.0,27.0548,27.073,26.7015,26.8193,25000.0
2015-05-29 11:00:00,29.58,29.58,29.41,29.47,20400.0,26.8011,26.8011,26.6471,26.7015,20400.0
2015-05-29 11:30:00,29.48,29.68,29.48,29.64,21400.0,26.7105,26.8918,26.7105,26.8555,21400.0
2015-05-29 12:00:00,29.63,29.75,29.63,29.69,50000.0,26.8464,26.9552,26.8464,26.9008,50000.0
2015-05-29 12:30:00,29.71,29.73,29.61,29.61,5000.0,26.9189,26.9371,26.8283,26.8283,5000.0
2015-05-29 13:00:00,29.61,29.63,29.55,29.59,8200.0,26.8283,26.8464,26.774,26.8102,8200.0
2015-05-29 13:30:00,29.58,29.71,29.57,29.68,7600.0,26.8011,26.9189,26.7921,26.8918,7600.0
2015-05-29 14:00:00,29.72,29.74,29.59,29.61,42600.0,26.928,26.9461,26.8102,26.8283,42600.0
2015-05-29 14:30:00,29.59,29.64,29.43,29.46,47600.0,26.8102,26.8555,26.6652,26.6924,47600.0
2015-05-29 15:00:00,29.46,29.63,29.37,29.63,36400.0,26.6924,26.8464,26.6109,26.8464,36400.0
2015-05-29 15:30:00,29.63,29.68,29.42,29.43,82000.0,26.8464,26.8918,26.6562,26.6652,82000.0
2015-06-01 09:30:00,29.65,29.78,29.5,29.75,167030.0,26.8646,26.9824,26.7287,26.9552,167030.0
2015-06-01 10:00:00,29.75,29.82,29.61,29.7,169318.0,26.9552,27.0186,26.8283,26.9099,169318.0
2015-06-01 10:30:00,29.68,29.75,29.48,29.75,72474.0,26.8918,26.9552,26.7105,26.9552,72474.0
2015-06-01 11:00:00,29.73,29.79,29.65,29.73,63400.0,26.9371,26.9914,26.8646,26.9371,63400.0
2015-06-01 11:30:00,29.67,29.72,29.59,29.64,34936.0,26.8827,26.928,26.8102,26.8555,34936.0
2015-06-01 12:00:00,29.64,29.77,29.58,29.73,32624.0,26.8555,26.9733,26.8011,26.9371,32624.0
2015-06-01 12:30:00,29.73,29.88,29.71,29.88,31258.0,26.9371,27.073,26.9189,27.073,31258.0
2015-06-01 13:00:00,29.86,29.9,29.71,29.74,17600.0,27.0548,27.0911,26.9189,26.9461,17600.0
2015-06-01 13:30:00,29.77,29.8,29.72,29.76,10000.0,26.9733,27.0005,26.928,26.9642,10000.0
2015-06-01 14:00:00,29.75,30.11,29.72,30.04,42002.0,26.9552,27.2814,26.928,27.2179,42002.0
2015-06-01 14:30:00,30.03,30.09,29.96,30.02,60254.0,27.2089,27.2632,27.1454,27.1998,60254.0
2015-06-01 15:00:00,30.02,30.09,29.96,29.98,72706.0,27.1998,27.2632,27.1454,27.1636,72706.0
2015-06-01 15:30:00,29.98,30.04,29.93,30.03,90490.0,27.1636,27.2179,27.1183,27.2089,90490.0
2015-06-02 09:30:00,29.86,29.95,29.66,29.92,11488.0,27.0548,27.1364,26.8736,27.1092,11488.0
2015-06-02 10:00:00,29.92,30.11,29.86,29.96,15580.0,27.1092,27.2814,27.0548,27.1454,15580.0
2015-06-02 10:30:00,29.96,30.11,29.93,30.11,17400.0,27.1454,27.2814,27.1183,27.2814,17400.0
2015-06-02 11:00:00,30.07,30.11,29.96,30.07,33010.0,27.2451,27.2814,27.1454,27.2451,33010.0
2015-06-02 11:30:00,30.07,30.22,30.04,30.15,69246.0,27.2451,27.381,27.2179,27.3176,69246.0
2015-06-02 12:00:00,30.15,30.38,30.13,30.17,23060.0,27.3176,27.526,27.2995,27.3357,23060.0
2015-06-02 12:30:00,30.18,30.33,30.18,30.33,18000.0,27.3448,27.4807,27.3448,27.4807,18000.0
2015-06-02 13:00:00,30.35,30.35,30.13,30.17,32840.0,27.4988,27.4988,27.2995,27.3357,32840.0
2015-06-02 13:30:00,30.18,30.23,30.07,30.11,13396.0,27.3448,27.3901,27.2451,27.2814,13396.0
2015-06-02 14:00:00,30.18,30.18,29.93,30.02,39148.0,27.3448,27.3448,27.1183,27.1998,39148.0
2015-06-02 14:30:00,30.02,30.11,30.02,30.07,17994.0,27.1998,27.2814,27.1998,27.2451,17994.0
2015-06-02 15:00:00,30.07,30.08,29.91,29.99,20836.0,27.2451,27.2542,27.1001,27.1726,20836.0
2015-06-02 15:30:00,29.98,29.99,29.88,29.91,49156.0,27.1636,27.1726,27.073,27.1001,49156.0
2015-06-03 09:30:00,30.0,30.0,29.82,29.93,8248.0,27.1817,27.1817,27.0186,27.1183,8248.0
2015-06-03 10:00:00,29.99,30.34,29.89,30.34,21658.0,27.1726,27.4897,27.082,27.4897,21658.0
2015-06-03 10:30:00,30.34,30.42,30.3,30.35,42128.0,27.4897,27.5622,27.4535,27.4988,42128.0
2015-06-03 11:00:00,30.33,30.35,30.21,30.21,10780.0,27.4807,27.4988,27.372,27.372,10780.0
2015-06-03 11:30:00,30.23,30.62,29.81,30.05,254064.0,27.3901,27.7434,27.0095,27.227,254064.0
2015-06-03 12:00:00,30.04,30.21,29.86,30.1,40800.0,27.2179,27.372,27.0548,27.2723,40800.0
2015-06-03 12:30:00,30.1,30.22,29.97,30.16,23652.0,27.2723,27.381,27.1545,27.3267,23652.0
2015-06-03 13:00:00,30.23,30.23,30.06,30.1,36078.0,27.3901,27.3901,27.2361,27.2723,36078.0
2015-06-03 13:30:00,30.08,30.24,30.08,30.2,14600.0,27.2542,27.3991,27.2542,27.3629,14600.0
2015-06-03 14:00:00,30.22,30.25,30.13,30.18,28844.0,27.381,27.4082,27.2995,27.3448,28844.0
2015-06-03 14:30:00,30.16,30.25,30.15,30.21,9040.0,27.3267,27.4082,27.3176,27.372,9040.0
2015-06-03 15:00:00,30.23,30.25,30.08,30.2,19532.0,27.3901,27.4082,27.2542,27.3629,19532.0
2015-06-03 15:30:00,30.2,30.26,30.17,30.23,72106.0,27.3629,27.4173,27.3357,27.3901,72106.0
2015-06-04 09:30:00,29.95,29.95,29.8,29.9,4900.0,27.1364,27.1364,27.0005,27.0911,4900.0
2015-06-04 10:00:00,29.98,30.03,29.77,29.86,15446.0,27.1636,27.2089,26.9733,27.0548,15446.0
2015-06-04 10:30:00,29.84,29.98,29.78,29.86,33800.0,27.0367,27.1636,26.9824,27.0548,33800.0
2015-06-04 11:00:00,29.78,29.93,29.77,29.93,23200.0,26.9824,27.1183,26.9733,27.1183,23200.0
2015-06-04 11:30:00,29.88,29.93,29.81,29.87,32600.0,27.073,27.1183,27.0095,27.0639,32600.0
2015-06-04 12:00:00,29.86,29.96,29.86,29.89,11000.0,27.0548,27.1454,27.0548,27.082,11000.0
2015-06-04 12:30:00,29.9,30.04,29.89,29.94,27728.0,27.0911,27.2179,27.082,27.1273,27728.0
2015-06-04 13:00:00,29.95,29.99,29.85,29.97,45400.0,27.1364,27.1726,27.0458,27.1545,45400.0
2015-06-04 13:30:00,29.97,29.99,29.9,29.94,34898.0,27.1545,27.1726,27.0911,27.1273,34898.0
2015-06-04 14:00:00,29.91,30.02,29.89,29.99,21600.0,27.1001,27.1998,27.082,27.1726,21600.0
2015-06-04 14:30:00,29.99,30.02,29.95,30.0,11600.0,27.1726,27.1998,27.1364,27.1817,11600.0
2015-06-04 15:00:00,30.0,30.04,29.94,30.0,59204.0,27.1817,27.2179,27.1273,27.1817,59204.0
2015-06-04 15:30:00,30.02,30.07,29.97,30.05,59924.0,27.1998,27.2451,27.1545,27.227,59924.0
2015-06-05 09:30:00,29.98,30.1,29.7,29.91,18844.0,27.1636,27.2723,26.9099,27.1001,18844.0
2015-06-05 10:00:00,29.98,30.02,29.88,29.93,10722.0,27.1636,27.1998,27.073,27.1183,10722.0
2015-06-05 10:30:00,29.96,30.06,29.73,29.82,25668.0,27.1454,27.2361,26.9371,27.0186,25668.0
2015-06-05 11:00:00,29.84,29.98,29.75,29.93,17800.0,27.0367,27.1636,26.9552,27.1183,17800.0
2015-06-05 11:30:00,29.96,30.01,29.85,29.98,13000.0,27.1454,27.1907,27.0458,27.1636,13000.0
2015-06-05 12:00:00,29.98,30.04,29.9,29.95,54314.0,27.1636,27.2179,27.0911,27.1364,54314.0
2015-06-05 12:30:00,29.92,29.99,29.91,29.97,14048.0,27.1092,27.1726,27.1001,27.1545,14048.0
2015-06-05 13:00:00,29.95,29.98,29.91,29.93,5000.0,27.1364,27.1636,27.1001,27.1183,5000.0
2015-06-05 13:30:00,29.98,29.98,29.89,29.89,8500.0,27.1636,27.1636,27.082,27.082,8500.0
2015-06-05 14:00:00,29.9,30.09,29.9,30.06,33592.0,27.0911,27.2632,27.0911,27.2361,33592.0
2015-06-05 14:30:00,30.09,30.16,30.07,30.13,14288.0,27.2632,27.3267,27.2451,27.2995,14288.0
2015-06-05 15:00:00,30.18,30.19,30.14,30.17,23892.0,27.3448,27.3538,27.3085,27.3357,23892.0
2015-06-05 15:30:00,30.15,30.31,30.15,30.27,78314.0,27.3176,27.4626,27.3176,27.4263,78314.0
2015-06-08 09:30:00,30.04,30.29,29.97,29.98,86968.0,27.2179,27.4444,27.1545,27.1636,86968.0
2015-06-08 10:00:00,29.97,29.99,29.85,29.87,16200.0,27.1545,27.1726,27.0458,27.0639,16200.0
2015-06-08 10:30:00,29.87,30.02,29.86,29.92,38954.0,27.0639,27.1998,27.0548,27.1092,38954.0
2015-06-08 11:00:00,29.91,29.98,29.86,29.9,17372.0,27.1001,27.1636,27.0548,27.0911,17372.0
2015-06-08 11:30:00,29.86,29.92,29.72,29.77,46158.0,27.0548,27.1092,26.928,26.9733,46158.0
2015-06-08 12:00:00,29.78,29.78,29.68,29.75,7000.0,26.9824,26.9824,26.8918,26.9552,7000.0
2015-06-08 12:30:00,29.74,29.79,29.67,29.68,6400.0,26.9461,26.9914,26.8827,26.8918,6400.0
2015-06-08 13:00:00,29.67,29.73,29.61,29.7,27376.0,26.8827,26.9371,26.8283,26.9099,27376.0
2015-06-08 13:30:00,29.7,29.79,29.69,29.74,18504.0,26.9099,26.9914,26.9008,26.9461,18504.0
2015-06-08 14:00:00,29.73,29.74,29.65,29.68,11312.0,26.9371,26.9461,26.8646,26.8918,11312.0
2015-06-08 14:30:00,29.68,29.82,29.68,29.74,9000.0,26.8918,27.0186,26.8918,26.9461,9000.0
2015-06-08 15:00:00,29.74,29.76,29.65,29.66,22544.0,26.9461,26.9642,26.8646,26.8736,22544.0
2015-06-08 15:30:00,29.66,29.71,29.54,29.56,52404.0,26.8736,26.9189,26.7649,26.783,52404.0
2015-06-09 09:30:00,29.61,29.61,29.14,29.21,14172.0,26.8283,26.8283,26.4025,26.4659,14172.0
2015-06-09 10:00:00,29.09,29.14,28.95,29.04,60746.0,26.3572,26.4025,26.2303,26.3119,60746.0
2015-06-09 10:30:00,29.04,29.19,29.03,29.18,42266.0,26.3119,26.4478,26.3028,26.4387,42266.0
2015-06-09 11:00:00,29.18,29.3,29.12,29.18,42858.0,26.4387,26.5474,26.3844,26.4387,42858.0
2015-06-09 11:30:00,29.18,29.28,29.13,29.16,21222.0,26.4387,26.5293,26.3934,26.4206,21222.0
2015-06-09 12:00:00,29.15,29.16,29.04,29.1,21700.0,26.4115,26.4206,26.3119,26.3662,21700.0
2015-06-09 12:30:00,29.1,29.12,29.07,29.11,14228.0,26.3662,26.3844,26.3391,26.3753,14228.0
2015-06-09 13:00:00,29.14,29.24,29.13,29.19,19112.0,26.4025,26.4931,26.3934,26.4478,19112.0
2015-06-09 13:30:00,29.19,29.21,29.08,29.11,6400.0,26.4478,26.4659,26.3481,26.3753,6400.0
2015-06-09 14:00:00,29.14,29.18,29.09,29.18,11908.0,26.4025,26.4387,26.3572,26.4387,11908.0
2015-06-09 14:30:00,29.17,29.21,29.13,29.14,11046.0,26.4297,26.4659,26.3934,26.4025,11046.0
2015-06-09 15:00:00,29.13,29.13,29.04,29.06,19100.0,26.3934,26.3934,26.3119,26.33,19100.0
2015-06-09 15:30:00,29.05,29.06,28.98,28.99,63290.0,26.3209,26.33,26.2575,26.2666,63290.0
2015-06-10 09:30:00,29.14,29.4,28.99,29.36,28712.0,26.4025,26.6381,26.2666,26.6018,28712.0
2015-06-10 10:00:00,29.36,29.74,29.36,29.68,82706.0,26.6018,26.9461,26.6018,26.8918,82706.0
2015-06-10 10:30:00,29.68,29.79,29.64,29.78,46266.0,26.8918,26.9914,26.8555,26.9824,46266.0
2015-06-10 11:00:00,29.8,29.88,29.72,29.81,77800.0,27.0005,27.073,26.928,27.0095,77800.0
2015-06-10 11:30:00,29.84,29.9,29.82,29.85,35454.0,27.0367,27.0911,27.0186,27.0458,35454.0
2015-06-10 12:00:00,29.86,29.93,29.82,29.9,31466.0,27.0548,27.1183,27.0186,27.0911,31466.0
2015-06-10 12:30:00,29.88,29.93,29.86,29.91,20160.0,27.073,27.1183,27.0548,27.1001,20160.0
2015-06-10 13:00:00,29.9,29.96,29.88,29.96,38218.0,27.0911,27.1454,27.073,27.1454,38218.0
2015-06-10 13:30:00,29.95,30.0,29.88,29.93,37716.0,27.1364,27.1817,27.073,27.1183,37716.0
2015-06-10 14:00:00,29.92,29.98,29.88,29.96,41254.0,27.1092,27.1636,27.073,27.1454,41254.0
2015-06-10 14:30:00,29.97,30.0,29.93,29.96,37800.0,27.1545,27.1817,27.1183,27.1454,37800.0
2015-06-10 15:00:00,29.96,30.15,29.96,30.07,53966.0,27.1454,27.3176,27.1454,27.2451,53966.0
2015-06-10 15:30:00,30.07,30.16,29.99,30.03,105480.0,27.2451,27.3267,27.1726,27.2089,105480.0
2015-06-11 09:30:00,30.05,30.2,29.85,30.2,34148.0,27.227,27.3629,27.0458,27.3629,34148.0
2015-06-11 10:00:00,30.21,30.28,30.14,30.21,33870.0,27.372,27.4354,27.3085,27.372,33870.0
2015-06-11 10:30:00,30.24,30.29,30.22,30.28,9486.0,27.3991,27.4444,27.381,27.4354,9486.0
2015-06-11 11:00:00,30.25,30.32,30.24,30.27,31586.0,27.4082,27.4716,27.3991,27.4263,31586.0
2015-06-11 11:30:00,30.25,30.33,30.24,30.27,15068.0,27.4082,27.4807,27.3991,27.4263,15068.0
2015-06-11 12:00:00,30.26,30.38,30.25,30.31,32154.0,27.4173,27.526,27.4082,27.4626,32154.0
2015-06-11 12:30:00,30.33,30.36,30.25,30.32,26370.0,27.4807,27.5079,27.4082,27.4716,26370.0
2015-06-11 13:00:00,30.29,30.38,30.25,30.35,47390.0,27.4444,27.526,27.4082,27.4988,47390.0
2015-06-11 13:30:00,30.35,30.5,30.27,30.46,25866.0,27.4988,27.6347,27.4263,27.5985,25866.0
2015-06-11 14:00:00,30.43,30.57,30.4,30.4,47310.0,27.5713,27.6981,27.5441,27.5441,47310.0
2015-06-11 14:30:00,30.49,30.51,30.42,30.5,85600.0,27.6257,27.6438,27.5622,27.6347,85600.0
2015-06-11 15:00:00,30.5,30.62,30.49,30.61,43150.0,27.6347,27.7434,27.6257,27.7344,43150.0
2015-06-11 15:30:00,30.6,30.6,30.46,30.58,50438.0,27.7253,27.7253,27.5985,27.7072,50438.0
2015-06-12 09:30:00,30.43,30.5,30.22,30.5,21604.0,27.5713,27.6347,27.381,27.6347,21604.0
2015-06-12 10:00:00,30.48,30.53,30.4,30.5,8400.0,27.6166,27.6619,27.5441,27.6347,8400.0
2015-06-12 10:30:00,30.49,30.63,30.39,30.51,38004.0,27.6257,27.7525,27.5351,27.6438,38004.0
2015-06-12 11:00:00,30.55,30.62,30.43,30.61,13108.0,27.68,27.7434,27.5713,27.7344,13108.0
2015-06-12 11:30:00,30.6,30.67,30.54,30.59,24480.0,27.7253,27.7887,27.671,27.7163,24480.0
2015-06-12 12:00:00,30.61,30.66,30.55,30.58,24754.0,27.7344,27.7797,27.68,27.7072,24754.0
2015-06-12 12:30:00,30.59,30.63,30.5,30.56,38580.0,27.7163,27.7525,27.6347,27.6891,38580.0
2015-06-12 13:00:00,30.55,30.57,30.5,30.55,14998.0,27.68,27.6981,27.6347,27.68,14998.0
2015-06-12 13:30:00,30.55,30.57,30.51,30.57,8000.0,27.68,27.6981,27.6438,27.6981,8000.0
2015-06-12 14:00:00,30.52,30.58,30.52,30.55,18500.0,27.6528,27.7072,27.6528,27.68,18500.0
2015-06-12 14:30:00,30.55,30.58,30.5,30.55,16400.0,27.68,27.7072,27.6347,27.68,16400.0
2015-06-12 15:00:00,30.54,30.58,30.52,30.58,24618.0,27.671,27.7072,27.6528,27.7072,24618.0
2015-06-12 15:30:00,30.57,30.64,30.54,30.6,56244.0,27.6981,27.7616,27.671,27.7253,56244.0
2015-06-15 09:30:00,30.41,30.46,29.98,30.09,40160.0,27.5532,27.5985,27.1636,27.2632,40160.0
2015-06-15 10:00:00,30.14,30.22,30.0,30.15,15300.0,27.3085,27.381,27.1817,27.3176,15300.0
2015-06-15 10:30:00,30.13,30.22,30.06,30.22,36708.0,27.2995,27.381,27.2361,27.381,36708.0
2015-06-15 11:00:00,30.23,30.3,30.21,30.21,21314.0,27.3901,27.4535,27.372,27.372,21314.0
2015-06-15 11:30:00,30.25,30.36,30.22,30.25,59762.0,27.4082,27.5079,27.381,27.4082,59762.0
2015-06-15 12:00:00,30.25,30.29,30.02,30.04,32966.0,27.4082,27.4444,27.1998,27.2179,32966.0
2015-06-15 12:30:00,30.02,30.1,29.97,30.1,16096.0,27.1998,27.2723,27.1545,27.2723,16096.0
2015-06-15 13:00:00,30.09,30.14,30.07,30.07,5400.0,27.2632,27.3085,27.2451,27.2451,5400.0
2015-06-15 13:30:00,30.06,30.11,30.02,30.09,13400.0,27.2361,27.2814,27.1998,27.2632,13400.0
2015-06-15 14:00:00,30.13,30.21,30.08,30.14,28304.0,27.2995,27.372,27.2542,27.3085,28304.0
2015-06-15 14:30:00,30.14,30.28,30.11,30.25,32618.0,27.3085,27.4354,27.2814,27.4082,32618.0
2015-06-15 15:00:00,30.25,30.3,30.15,30.18,24408.0,27.4082,27.4535,27.3176,27.3448,24408.0
2015-06-15 15:30:00,30.19,30.36,30.18,30.23,77120.0,27.3538,27.5079,27.3448,27.3901,77120.0
2015-06-16 09:30:00,30.1,30.35,29.92,30.35,19374.0,27.2723,27.4988,27.1092,27.4988,19374.0
2015-06-16 10:00:00,30.32,30.36,30.1,30.25,24474.0,27.4716,27.5079,27.2723,27.4082,24474.0
2015-06-16 10:30:00,30.22,30.31,30.16,30.25,30604.0,27.381,27.4626,27.3267,27.4082,30604.0
2015-06-16 11:00:00,30.32,30.5,30.26,30.5,22280.0,27.4716,27.6347,27.4173,27.6347,22280.0
2015-06-16 11:30:00,30.43,30.49,30.38,30.43,30400.0,27.5713,27.6257,27.526,27.5713,30400.0
2015-06-16 12:00:00,30.45,30.55,30.36,30.42,56582.0,27.5894,27.68,27.5079,27.5622,56582.0
2015-06-16 12:30:00,30.45,30.46,30.39,30.45,60962.0,27.5894,27.5985,27.5351,27.5894,60962.0
2015-06-16 13:00:00,30.49,30.66,30.49,30.61,8000.0,27.6257,27.7797,27.6257,27.7344,8000.0
2015-06-16 13:30:00,30.65,30.66,30.47,30.5,30700.0,27.7706,27.7797,27.6075,27.6347,30700.0
2015-06-16 14:00:00,30.55,30.59,30.49,30.49,12200.0,27.68,27.7163,27.6257,27.6257,12200.0
2015-06-16 14:30:00,30.5,30.53,30.42,30.5,6600.0,27.6347,27.6619,27.5622,27.6347,6600.0
2015-06-16 15:00:00,30.5,30.55,30.49,30.49,9800.0,27.6347,27.68,27.6257,27.6257,9800.0
2015-06-16 15:30:00,30.54,30.55,30.43,30.45,34526.0,27.671,27.68,27.5713,27.5894,34526.0
2015-06-17 09:30:00,30.64,30.64,30.4,30.57,7314.0,27.7616,27.7616,27.5441,27.6981,7314.0
2015-06-17 10:00:00,30.57,30.57,30.33,30.33,55400.0,27.6981,27.6981,27.4807,27.4807,55400.0
2015-06-17 10:30:00,30.34,30.39,30.32,30.39,14220.0,27.4897,27.5351,27.4716,27.5351,14220.0
2015-06-17 11:00:00,30.38,30.52,30.38,30.38,39738.0,27.526,27.6528,27.526,27.526,39738.0
2015-06-17 11:30:00,30.38,30.52,30.33,30.49,37288.0,27.526,27.6528,27.4807,27.6257,37288.0
2015-06-17 12:00:00,30.49,30.51,30.33,30.41,12484.0,27.6257,27.6438,27.4807,27.5532,12484.0
2015-06-17 12:30:00,30.42,30.43,30.32,30.34,15576.0,27.5622,27.5713,27.4716,27.4897,15576.0
2015-06-17 13:00:00,30.34,30.4,30.32,30.38,23214.0,27.4897,27.5441,27.4716,27.526,23214.0
2015-06-17 13:30:00,30.34,30.34,30.17,30.17,24976.0,27.4897,27.4897,27.3357,27.3357,24976.0
2015-06-17 14:00:00,30.07,30.45,30.07,30.39,52312.0,27.2451,27.5894,27.2451,27.5351,52312.0
2015-06-17 14:30:00,30.38,30.49,30.3,30.44,90022.0,27.526,27.6257,27.4535,27.5804,90022.0
2015-06-17 15:00:00,30.44,30.44,30.22,30.4,29000.0,27.5804,27.5804,27.381,27.5441,29000.0
2015-06-17 15:30:00,30.4,30.43,30.27,30.28,48616.0,27.5441,27.5713,27.4263,27.4354,48616.0
2015-06-18 09:30:00,30.1,31.17,29.92,31.04,223546.0,27.2723,28.2418,27.1092,28.124,223546.0
2015-06-18 10:00:00,31.04,31.26,30.81,31.14,142512.0,28.124,28.3233,27.9156,28.2146,142512.0
2015-06-18 10:30:00,31.16,31.35,31.14,31.34,96094.0,28.2327,28.4049,28.2146,28.3958,96094.0
2015-06-18 11:00:00,31.34,31.36,31.28,31.29,44648.0,28.3958,28.4139,28.3414,28.3505,44648.0
2015-06-18 11:30:00,31.28,31.31,31.16,31.22,106780.0,28.3414,28.3686,28.2327,28.2871,106780.0
2015-06-18 12:00:00,31.22,31.22,31.08,31.14,64822.0,28.2871,28.2871,28.1602,28.2146,64822.0
2015-06-18 12:30:00,31.13,31.16,31.09,31.09,57438.0,28.2055,28.2327,28.1693,28.1693,57438.0
2015-06-18 13:00:00,31.11,31.36,31.11,31.36,247766.0,28.1874,28.4139,28.1874,28.4139,247766.0
2015-06-18 13:30:00,31.36,31.64,31.36,31.64,100570.0,28.4139,28.6676,28.4139,28.6676,100570.0
2015-06-18 14:00:00,31.65,31.88,31.42,31.5,82134.0,28.6767,28.8851,28.4683,28.5408,82134.0
2015-06-18 14:30:00,31.5,31.63,31.5,31.62,124738.0,28.5408,28.6586,28.5408,28.6495,124738.0
2015-06-18 15:00:00,31.59,31.65,31.56,31.64,113336.0,28.6223,28.6767,28.5951,28.6676,113336.0
2015-06-18 15:30:00,31.64,31.72,31.58,31.7,128266.0,28.6676,28.7401,28.6133,28.722,128266.0
2015-06-19 09:30:00,32.26,32.38,31.56,32.35,6578556.0,29.2294,29.3381,28.5951,29.3109,6578556.0
2015-06-19 10:00:00,32.33,32.37,31.71,31.88,1003500.0,29.2928,29.329,28.731,28.8851,1003500.0
2015-06-19 10:30:00,31.89,32.23,31.88,32.12,533102.0,28.8941,29.2022,28.8851,29.1025,533102.0
2015-06-19 11:00:00,32.1,32.1,31.91,32.01,413820.0,29.0844,29.0844,28.9123,29.0029,413820.0
2015-06-19 11:30:00,32.01,32.04,31.88,32.0,199754.0,29.0029,29.03,28.8851,28.9938,199754.0
2015-06-19 12:00:00,32.0,32.02,31.88,32.0,255082.0,28.9938,29.0119,28.8851,28.9938,255082.0
2015-06-19 12:30:00,32.0,32.16,31.98,32.15,307562.0,28.9938,29.1388,28.9757,29.1297,307562.0
2015-06-19 13:00:00,32.15,32.19,32.04,32.05,193194.0,29.1297,29.166,29.03,29.0391,193194.0
2015-06-19 13:30:00,32.05,32.06,32.0,32.02,161352.0,29.0391,29.0482,28.9938,29.0119,161352.0
2015-06-19 14:00:00,32.02,32.07,31.96,31.98,235840.0,29.0119,29.0572,28.9576,28.9757,235840.0
2015-06-19 14:30:00,31.98,32.01,31.91,31.98,148434.0,28.9757,29.0029,28.9123,28.9757,148434.0
2015-06-19 15:00:00,31.98,32.01,31.89,31.89,393232.0,28.9757,29.0029,28.8941,28.8941,393232.0
2015-06-19 15:30:00,31.9,32.38,31.88,32.38,935958.0,28.9032,29.3381,28.8851,29.3381,935958.0
2015-06-22 09:30:00,32.45,32.5,32.22,32.35,158206.0,29.4015,29.4468,29.1931,29.3109,158206.0
2015-06-22 10:00:00,32.34,32.4,32.0,32.03,121338.0,29.3019,29.3562,28.9938,29.021,121338.0
2015-06-22 10:30:00,32.04,32.1,32.02,32.02,98780.0,29.03,29.0844,29.0119,29.0119,98780.0
2015-06-22 11:00:00,32.04,32.11,32.02,32.08,58330.0,29.03,29.0935,29.0119,29.0663,58330.0
2015-06-22 11:30:00,32.1,32.1,32.02,32.02,43004.0,29.0844,29.0844,29.0119,29.0119,43004.0
2015-06-22 12:00:00,32.03,32.06,31.96,31.97,40412.0,29.021,29.0482,28.9576,28.9666,40412.0
2015-06-22 12:30:00,31.95,32.05,31.92,32.0,86054.0,28.9485,29.0391,28.9213,28.9938,86054.0
2015-06-22 13:00:00,31.98,32.06,31.98,32.04,43696.0,28.9757,29.0482,28.9757,29.03,43696.0
2015-06-22 13:30:00,32.04,32.09,32.03,32.09,38514.0,29.03,29.0753,29.021,29.0753,38514.0
2015-06-22 14:00:00,32.09,32.1,32.04,32.06,55820.0,29.0753,29.0844,29.03,29.0482,55820.0
2015-06-22 14:30:00,32.06,32.09,32.05,32.09,52978.0,29.0482,29.0753,29.0391,29.0753,52978.0
2015-06-22 15:00:00,32.09,32.15,32.07,32.08,54988.0,29.0753,29.1297,29.0572,29.0663,54988.0
2015-06-22 15:30:00,32.07,32.09,32.02,32.05,168302.0,29.0572,29.0753,29.0119,29.0391,168302.0
2015-06-23 09:30:00,31.98,32.29,31.85,32.28,36980.0,28.9757,29.2566,28.8579,29.2475,36980.0
2015-06-23 10:00:00,32.31,32.32,32.04,32.08,56802.0,29.2747,29.2837,29.03,29.0663,56802.0
2015-06-23 10:30:00,32.07,32.2,32.07,32.15,29400.0,29.0572,29.175,29.0572,29.1297,29400.0
2015-06-23 11:00:00,32.15,32.23,32.13,32.15,47134.0,29.1297,29.2022,29.1116,29.1297,47134.0
2015-06-23 11:30:00,32.15,32.25,32.13,32.17,40796.0,29.1297,29.2203,29.1116,29.1478,40796.0
2015-06-23 12:00:00,32.17,32.2,32.07,32.2,38580.0,29.1478,29.175,29.0572,29.175,38580.0
2015-06-23 12:30:00,32.2,32.22,32.1,32.15,14600.0,29.175,29.1931,29.0844,29.1297,14600.0
2015-06-23 13:00:00,32.15,32.15,32.06,32.08,16514.0,29.1297,29.1297,29.0482,29.0663,16514.0
2015-06-23 13:30:00,32.08,32.13,32.04,32.1,32742.0,29.0663,29.1116,29.03,29.0844,32742.0
2015-06-23 14:00:00,32.1,32.16,32.09,32.15,11188.0,29.0844,29.1388,29.0753,29.1297,11188.0
2015-06-23 14:30:00,32.16,32.17,32.13,32.13,24902.0,29.1388,29.1478,29.1116,29.1116,24902.0
2015-06-23 15:00:00,32.16,32.17,32.13,32.13,49458.0,29.1388,29.1478,29.1116,29.1116,49458.0
2015-06-23 15:30:00,32.13,32.19,32.09,32.18,148022.0,29.1116,29.166,29.0753,29.1569,148022.0
2015-06-24 09:30:00,32.04,32.3,31.96,32.19,26310.0,29.03,29.2656,28.9576,29.166,26310.0
2015-06-24 10:00:00,32.21,32.25,31.89,32.1,34200.0,29.1841,29.2203,28.8941,29.0844,34200.0
2015-06-24 10:30:00,32.17,32.18,32.1,32.17,20186.0,29.1478,29.1569,29.0844,29.1478,20186.0
2015-06-24 11:00:00,32.18,32.25,32.12,32.12,23640.0,29.1569,29.2203,29.1025,29.1025,23640.0
2015-06-24 11:30:00,32.12,32.17,32.09,32.17,28600.0,29.1025,29.1478,29.0753,29.1478,28600.0
2015-06-24 12:00:00,32.15,32.19,32.1,32.13,46828.0,29.1297,29.166,29.0844,29.1116,46828.0
2015-06-24 12:30:00,32.13,32.2,32.12,32.17,47298.0,29.1116,29.175,29.1025,29.1478,47298.0
2015-06-24 13:00:00,32.19,32.19,32.13,32.13,33784.0,29.166,29.166,29.1116,29.1116,33784.0
2015-06-24 13:30:00,32.16,32.17,32.05,32.1,31596.0,29.1388,29.1478,29.0391,29.0844,31596.0
2015-06-24 14:00:00,32.14,32.17,32.07,32.12,40282.0,29.1206,29.1478,29.0572,29.1025,40282.0
2015-06-24 14:30:00,32.12,32.23,32.08,32.18,51084.0,29.1025,29.2022,29.0663,29.1569,51084.0
2015-06-24 15:00:00,32.17,32.22,32.0,32.09,81368.0,29.1478,29.1931,28.9938,29.0753,81368.0
2015-06-24 15:30:00,32.08,32.15,32.05,32.13,172826.0,29.0663,29.1297,29.0391,29.1116,172826.0
2015-06-25 09:30:00,32.34,32.4,32.21,32.32,74200.0,29.3019,29.3562,29.1841,29.2837,74200.0
2015-06-25 10:00:00,32.24,32.26,32.13,32.15,27000.0,29.2113,29.2294,29.1116,29.1297,27000.0
2015-06-25 10:30:00,32.15,32.27,32.09,32.24,51550.0,29.1297,29.2384,29.0753,29.2113,51550.0
2015-06-25 11:00:00,32.25,32.27,32.18,32.18,26316.0,29.2203,29.2384,29.1569,29.1569,26316.0
2015-06-25 11:30:00,32.18,32.18,32.03,32.07,60054.0,29.1569,29.1569,29.021,29.0572,60054.0
2015-06-25 12:00:00,32.09,32.09,32.02,32.08,29866.0,29.0753,29.0753,29.0119,29.0663,29866.0
2015-06-25 12:30:00,32.1,32.13,32.09,32.1,42750.0,29.0844,29.1116,29.0753,29.0844,42750.0
2015-06-25 13:00:00,32.1,32.13,32.06,32.07,76888.0,29.0844,29.1116,29.0482,29.0572,76888.0
2015-06-25 13:30:00,32.07,32.07,32.03,32.07,29982.0,29.0572,29.0572,29.021,29.0572,29982.0
2015-06-25 14:00:00,32.07,32.07,31.98,32.02,66608.0,29.0572,29.0572,28.9757,29.0119,66608.0
2015-06-25 14:30:00,32.03,32.05,32.0,32.03,59250.0,29.021,29.0391,28.9938,29.021,59250.0
2015-06-25 15:00:00,32.04,32.1,32.04,32.04,70446.0,29.03,29.0844,29.03,29.03,70446.0
2015-06-25 15:30:00,32.03,32.06,32.0,32.01,217112.0,29.021,29.0482,28.9938,29.0029,217112.0
2015-06-26 09:30:00,31.92,32.21,31.78,32.1,62170.0,28.9213,29.1841,28.7945,29.0844,62170.0
2015-06-26 10:00:00,32.18,32.18,31.9,31.92,52830.0,29.1569,29.1569,28.9032,28.9213,52830.0
2015-06-26 10:30:00,31.93,31.95,31.84,31.87,69340.0,28.9304,28.9485,28.8488,28.876,69340.0
2015-06-26 11:00:00,31.86,32.01,31.86,31.98,36310.0,28.867,29.0029,28.867,28.9757,36310.0
2015-06-26 11:30:00,31.99,32.0,31.76,31.8,60608.0,28.9847,28.9938,28.7763,28.8126,60608.0
2015-06-26 12:00:00,31.78,31.84,31.68,31.84,86594.0,28.7945,28.8488,28.7039,28.8488,86594.0
2015-06-26 12:30:00,31.83,31.95,31.83,31.91,90100.0,28.8398,28.9485,28.8398,28.9123,90100.0
2015-06-26 13:00:00,31.89,31.96,31.83,31.89,107348.0,28.8941,28.9576,28.8398,28.8941,107348.0
2015-06-26 13:30:00,31.9,32.18,31.9,32.11,132908.0,28.9032,29.1569,28.9032,29.0935,132908.0
2015-06-26 14:00:00,32.1,32.12,31.91,31.95,58384.0,29.0844,29.1025,28.9123,28.9485,58384.0
2015-06-26 14:30:00,31.94,31.99,31.68,31.92,123666.0,28.9394,28.9847,28.7039,28.9213,123666.0
2015-06-26 15:00:00,31.91,32.01,31.85,31.89,69750.0,28.9123,29.0029,28.8579,28.8941,69750.0
2015-06-26 15:30:00,31.87,31.91,31.7,31.75,476920.0,28.876,28.9123,28.722,28.7673,476920.0
2015-06-29 09:30:00,31.6,31.92,31.48,31.84,146642.0,28.6314,28.9213,28.5227,28.8488,146642.0
2015-06-29 10:00:00,31.84,31.91,31.65,31.68,145132.0,28.8488,28.9123,28.6767,28.7039,145132.0
2015-06-29 10:30:00,31.67,31.7,31.39,31.39,159410.0,28.6948,28.722,28.4411,28.4411,159410.0
2015-06-29 11:00:00,31.39,31.39,31.26,31.35,101882.0,28.4411,28.4411,28.3233,28.4049,101882.0
2015-06-29 11:30:00,31.34,31.35,31.15,31.2,32938.0,28.3958,28.4049,28.2237,28.269,32938.0
2015-06-29 12:00:00,31.2,31.2,31.14,31.15,26578.0,28.269,28.269,28.2146,28.2237,26578.0
2015-06-29 12:30:00,31.14,31.17,31.11,31.15,56628.0,28.2146,28.2418,28.1874,28.2237,56628.0
2015-06-29 13:00:00,31.15,31.18,31.08,31.09,30200.0,28.2237,28.2508,28.1602,28.1693,30200.0
2015-06-29 13:30:00,31.1,31.11,30.99,31.0,42308.0,28.1784,28.1874,28.0787,28.0877,42308.0
2015-06-29 14:00:00,31.01,31.08,30.93,30.93,31700.0,28.0968,28.1602,28.0243,28.0243,31700.0
2015-06-29 14:30:00,30.93,30.94,30.87,30.92,101890.0,28.0243,28.0334,27.97,28.0153,101890.0
2015-06-29 15:00:00,30.91,30.92,30.82,30.82,35652.0,28.0062,28.0153,27.9247,27.9247,35652.0
2015-06-29 15:30:00,30.81,30.84,30.62,30.62,234966.0,27.9156,27.9428,27.7434,27.7434,234966.0
2015-06-30 09:30:00,30.61,31.09,30.59,30.98,103554.0,27.7344,28.1693,27.7163,28.0696,103554.0
2015-06-30 10:00:00,30.93,31.04,30.92,31.04,125466.0,28.0243,28.124,28.0153,28.124,125466.0
2015-06-30 10:30:00,31.04,31.12,31.0,31.04,64538.0,28.124,28.1965,28.0877,28.124,64538.0
2015-06-30 11:00:00,31.04,31.07,30.97,31.03,58822.0,28.124,28.1512,28.0606,28.1149,58822.0
2015-06-30 11:30:00,31.02,31.03,30.92,30.92,28200.0,28.1059,28.1149,28.0153,28.0153,28200.0
2015-06-30 12:00:00,30.92,30.94,30.86,30.87,33268.0,28.0153,28.0334,27.9609,27.97,33268.0
2015-06-30 12:30:00,30.87,30.88,30.8,30.84,111566.0,27.97,27.979,27.9065,27.9428,111566.0
2015-06-30 13:00:00,30.85,30.89,30.83,30.83,66438.0,27.9518,27.9881,27.9337,27.9337,66438.0
2015-06-30 13:30:00,30.83,31.02,30.83,30.98,95986.0,27.9337,28.1059,27.9337,28.0696,95986.0
2015-06-30 14:00:00,30.98,31.23,30.97,31.16,116600.0,28.0696,28.2961,28.0606,28.2327,116600.0
2015-06-30 14:30:00,31.18,31.2,31.13,31.15,70938.0,28.2508,28.269,28.2055,28.2237,70938.0
2015-06-30 15:00:00,31.15,31.22,31.11,31.2,96128.0,28.2237,28.2871,28.1874,28.269,96128.0
2015-06-30 15:30:00,31.21,31.29,31.2,31.25,185824.0,28.278,28.3505,28.269,28.3143,185824.0
2015-07-01 09:30:00,31.5,31.55,31.24,31.33,39168.0,28.5408,28.5861,28.3052,28.3867,39168.0
2015-07-01 10:00:00,31.34,31.45,31.3,31.38,39878.0,28.3958,28.4955,28.3596,28.432,39878.0
2015-07-01 10:30:00,31.38,31.39,31.21,31.33,40396.0,28.432,28.4411,28.278,28.3867,40396.0
2015-07-01 11:00:00,31.33,31.33,31.17,31.27,25730.0,28.3867,28.3867,28.2418,28.3324,25730.0
2015-07-01 11:30:00,31.29,31.36,31.23,31.3,62750.0,28.3505,28.4139,28.2961,28.3596,62750.0
2015-07-01 12:00:00,31.3,31.31,31.18,31.18,29932.0,28.3596,28.3686,28.2508,28.2508,29932.0
2015-07-01 12:30:00,31.16,31.18,31.08,31.11,39932.0,28.2327,28.2508,28.1602,28.1874,39932.0
2015-07-01 13:00:00,31.1,31.13,31.04,31.11,61516.0,28.1784,28.2055,28.124,28.1874,61516.0
2015-07-01 13:30:00,31.11,31.25,31.11,31.2,24200.0,28.1874,28.3143,28.1874,28.269,24200.0
2015-07-01 14:00:00,31.19,31.24,31.13,31.22,34918.0,28.2599,28.3052,28.2055,28.2871,34918.0
2015-07-01 14:30:00,31.22,31.23,31.18,31.21,39096.0,28.2871,28.2961,28.2508,28.278,39096.0
2015-07-01 15:00:00,31.2,31.3,31.2,31.28,33036.0,28.269,28.3596,28.269,28.3414,33036.0
2015-07-01 15:30:00,31.25,31.26,31.14,31.18,134792.0,28.3143,28.3233,28.2146,28.2508,134792.0
2015-07-02 09:30:00,31.35,31.47,31.14,31.23,37032.0,28.4049,28.5136,28.2146,28.2961,37032.0
2015-07-02 10:00:00,31.25,31.3,31.22,31.27,26800.0,28.3143,28.3596,28.2871,28.3324,26800.0
2015-07-02 10:30:00,31.28,31.32,31.18,31.23,26242.0,28.3414,28.3777,28.2508,28.2961,26242.0
2015-07-02 11:00:00,31.24,31.25,31.08,31.18,38766.0,28.3052,28.3143,28.1602,28.2508,38766.0
2015-07-02 11:30:00,31.19,31.28,31.17,31.28,32648.0,28.2599,28.3414,28.2418,28.3414,32648.0
2015-07-02 12:00:00,31.27,31.3,31.1,31.14,41354.0,28.3324,28.3596,28.1784,28.2146,41354.0
2015-07-02 12:30:00,31.13,31.16,31.08,31.1,26128.0,28.2055,28.2327,28.1602,28.1784,26128.0
2015-07-02 13:00:00,31.09,31.16,31.02,31.16,24028.0,28.1693,28.2327,28.1059,28.2327,24028.0
2015-07-02 13:30:00,31.16,31.28,31.16,31.25,35064.0,28.2327,28.3414,28.2327,28.3143,35064.0
2015-07-02 14:00:00,31.25,31.43,31.25,31.42,49106.0,28.3143,28.4773,28.3143,28.4683,49106.0
2015-07-02 14:30:00,31.43,31.57,31.39,31.56,59466.0,28.4773,28.6042,28.4411,28.5951,59466.0
2015-07-02 15:00:00,31.56,31.57,31.48,31.53,26448.0,28.5951,28.6042,28.5227,28.568,26448.0
2015-07-02 15:30:00,31.53,31.55,31.43,31.43,78618.0,28.568,28.5861,28.4773,28.4773,78618.0
2015-07-06 09:30:00,31.14,31.49,31.08,31.49,40006.0,28.2146,28.5317,28.1602,28.5317,40006.0
2015-07-06 10:00:00,31.5,31.71,31.41,31.71,29868.0,28.5408,28.731,28.4592,28.731,29868.0
2015-07-06 10:30:00,31.7,31.83,31.63,31.67,27824.0,28.722,28.8398,28.6586,28.6948,27824.0
2015-07-06 11:00:00,31.64,31.65,31.48,31.55,48100.0,28.6676,28.6767,28.5227,28.5861,48100.0
2015-07-06 11:30:00,31.55,31.56,31.49,31.5,21652.0,28.5861,28.5951,28.5317,28.5408,21652.0
2015-07-06 12:00:00,31.5,31.52,31.45,31.52,15578.0,28.5408,28.5589,28.4955,28.5589,15578.0
2015-07-06 12:30:00,31.52,31.59,31.5,31.56,40302.0,28.5589,28.6223,28.5408,28.5951,40302.0
2015-07-06 13:00:00,31.56,31.64,31.46,31.54,38402.0,28.5951,28.6676,28.5045,28.577,38402.0
2015-07-06 13:30:00,31.53,31.6,31.53,31.55,37216.0,28.568,28.6314,28.568,28.5861,37216.0
2015-07-06 14:00:00,31.53,31.58,31.5,31.53,45968.0,28.568,28.6133,28.5408,28.568,45968.0
2015-07-06 14:30:00,31.53,31.55,31.41,31.43,21452.0,28.568,28.5861,28.4592,28.4773,21452.0
2015-07-06 15:00:00,31.45,31.54,31.42,31.5,36268.0,28.4955,28.577,28.4683,28.5408,36268.0
2015-07-06 15:30:00,31.49,31.69,31.49,31.58,174712.0,28.5317,28.7129,28.5317,28.6133,174712.0
2015-07-07 09:30:00,31.71,31.71,31.25,31.4,10732.0,28.731,28.731,28.3143,28.4502,10732.0
2015-07-07 10:00:00,31.36,31.4,31.24,31.25,17568.0,28.4139,28.4502,28.3052,28.3143,17568.0
2015-07-07 10:30:00,31.24,31.28,31.04,31.22,35242.0,28.3052,28.3414,28.124,28.2871,35242.0
2015-07-07 11:00:00,31.21,31.33,31.18,31.31,24278.0,28.278,28.3867,28.2508,28.3686,24278.0
2015-07-07 11:30:00,31.33,31.33,31.18,31.31,54378.0,28.3867,28.3867,28.2508,28.3686,54378.0
2015-07-07 12:00:00,31.28,31.3,31.2,31.21,44328.0,28.3414,28.3596,28.269,28.278,44328.0
2015-07-07 12:30:00,31.21,31.27,31.18,31.27,46680.0,28.278,28.3324,28.2508,28.3324,46680.0
2015-07-07 13:00:00,31.29,31.32,31.21,31.23,57660.0,28.3505,28.3777,28.278,28.2961,57660.0
2015-07-07 13:30:00,31.24,31.24,31.11,31.11,20600.0,28.3052,28.3052,28.1874,28.1874,20600.0
2015-07-07 14:00:00,31.11,31.18,31.06,31.1,25364.0,28.1874,28.2508,28.1421,28.1784,25364.0
2015-07-07 14:30:00,31.1,31.32,31.08,31.24,39446.0,28.1784,28.3777,28.1602,28.3052,39446.0
2015-07-07 15:00:00,31.27,31.38,31.24,31.38,118088.0,28.3324,28.432,28.3052,28.432,118088.0
2015-07-07 15:30:00,31.4,31.43,31.32,31.39,72714.0,28.4502,28.4773,28.3777,28.4411,72714.0
2015-07-08 09:30:00,31.1,31.26,30.76,31.14,86352.0,28.1784,28.3233,27.8703,28.2146,86352.0
2015-07-08 10:00:00,31.11,31.17,30.98,31.13,66336.0,28.1874,28.2418,28.0696,28.2055,66336.0
2015-07-08 10:30:00,31.11,31.17,31.07,31.1,102504.0,28.1874,28.2418,28.1512,28.1784,102504.0
2015-07-08 11:00:00,31.08,31.08,30.9,30.92,45000.0,28.1602,28.1602,27.9971,28.0153,45000.0
2015-07-08 11:30:00,30.92,30.99,30.79,30.81,25270.0,28.0153,28.0787,27.8975,27.9156,25270.0
2015-07-08 12:00:00,30.85,30.95,30.85,30.9,26144.0,27.9518,28.0424,27.9518,27.9971,26144.0
2015-07-08 12:30:00,30.89,30.9,30.77,30.88,55552.0,27.9881,27.9971,27.8794,27.979,55552.0
2015-07-08 13:00:00,30.9,30.96,30.78,30.95,45988.0,27.9971,28.0515,27.8884,28.0424,45988.0
2015-07-08 13:30:00,30.95,30.96,30.86,30.95,55210.0,28.0424,28.0515,27.9609,28.0424,55210.0
2015-07-08 14:00:00,30.94,31.02,30.93,31.0,69842.0,28.0334,28.1059,28.0243,28.0877,69842.0
2015-07-08 14:30:00,31.0,31.02,30.84,30.88,69362.0,28.0877,28.1059,27.9428,27.979,69362.0
2015-07-08 15:00:00,30.86,30.95,30.83,30.87,68282.0,27.9609,28.0424,27.9337,27.97,68282.0
2015-07-08 15:30:00,30.87,30.94,30.8,30.89,243082.0,27.97,28.0334,27.9065,27.9881,243082.0
2015-07-09 09:30:00,31.47,31.59,31.18,31.59,48984.0,28.5136,28.6223,28.2508,28.6223,48984.0
2015-07-09 10:00:00,31.65,31.79,31.62,31.67,56944.0,28.6767,28.8035,28.6495,28.6948,56944.0
2015-07-09 10:30:00,31.65,31.75,31.58,31.74,26490.0,28.6767,28.7673,28.6133,28.7582,26490.0
2015-07-09 11:00:00,31.75,31.83,31.73,31.83,36606.0,28.7673,28.8398,28.7492,28.8398,36606.0
2015-07-09 11:30:00,31.83,31.95,31.81,31.89,44540.0,28.8398,28.9485,28.8217,28.8941,44540.0
2015-07-09 12:00:00,31.89,31.9,31.84,31.89,17776.0,28.8941,28.9032,28.8488,28.8941,17776.0
2015-07-09 12:30:00,31.88,31.91,31.77,31.77,30338.0,28.8851,28.9123,28.7854,28.7854,30338.0
2015-07-09 13:00:00,31.76,31.76,31.63,31.67,11328.0,28.7763,28.7763,28.6586,28.6948,11328.0
2015-07-09 13:30:00,31.64,31.73,31.61,31.67,21118.0,28.6676,28.7492,28.6404,28.6948,21118.0
2015-07-09 14:00:00,31.65,31.75,31.65,31.72,34696.0,28.6767,28.7673,28.6767,28.7401,34696.0
2015-07-09 14:30:00,31.7,31.85,31.68,31.82,46810.0,28.722,28.8579,28.7039,28.8307,46810.0
2015-07-09 15:00:00,31.82,31.83,31.75,31.75,45970.0,28.8307,28.8398,28.7673,28.7673,45970.0
2015-07-09 15:30:00,31.75,31.86,31.73,31.75,115762.0,28.7673,28.867,28.7492,28.7673,115762.0
2015-07-10 09:30:00,32.08,32.21,31.98,32.1,40304.0,29.0663,29.1841,28.9757,29.0844,40304.0
2015-07-10 10:00:00,32.09,32.17,31.94,32.02,31760.0,29.0753,29.1478,28.9394,29.0119,31760.0
2015-07-10 10:30:00,32.02,32.05,31.75,31.87,21846.0,29.0119,29.0391,28.7673,28.876,21846.0
2015-07-10 11:00:00,31.87,31.95,31.86,31.93,22790.0,28.876,28.9485,28.867,28.9304,22790.0
2015-07-10 11:30:00,31.95,32.1,31.91,32.07,34434.0,28.9485,29.0844,28.9123,29.0572,34434.0
2015-07-10 12:00:00,32.07,32.09,32.0,32.04,37838.0,29.0572,29.0753,28.9938,29.03,37838.0
2015-07-10 12:30:00,32.04,32.09,32.0,32.06,27092.0,29.03,29.0753,28.9938,29.0482,27092.0
2015-07-10 13:00:00,32.06,32.07,32.02,32.05,31458.0,29.0482,29.0572,29.0119,29.0391,31458.0
2015-07-10 13:30:00,32.05,32.06,32.02,32.05,28078.0,29.0391,29.0482,29.0119,29.0391,28078.0
2015-07-10 14:00:00,32.05,32.08,32.02,32.05,32000.0,29.0391,29.0663,29.0119,29.0391,32000.0
2015-07-10 14:30:00,32.04,32.07,32.02,32.05,24500.0,29.03,29.0572,29.0119,29.0391,24500.0
2015-07-10 15:00:00,32.06,32.14,32.02,32.13,78764.0,29.0482,29.1206,29.0119,29.1116,78764.0
2015-07-10 15:30:00,32.14,32.23,32.12,32.18,69842.0,29.1206,29.2022,29.1025,29.1569,69842.0
2015-07-13 09:30:00,32.33,32.48,32.27,32.36,25948.0,29.2928,29.4287,29.2384,29.32,25948.0
2015-07-13 10:00:00,32.38,32.46,32.35,32.35,19048.0,29.3381,29.4106,29.3109,29.3109,19048.0
2015-07-13 10:30:00,32.35,32.49,32.34,32.43,33336.0,29.3109,29.4378,29.3019,29.3834,33336.0
2015-07-13 11:00:00,32.43,32.44,32.27,32.27,13224.0,29.3834,29.3925,29.2384,29.2384,13224.0
2015-07-13 11:30:00,32.27,32.39,32.27,32.39,33554.0,29.2384,29.3472,29.2384,29.3472,33554.0
2015-07-13 12:00:00,32.38,32.46,32.38,32.44,25112.0,29.3381,29.4106,29.3381,29.3925,25112.0
2015-07-13 12:30:00,32.44,32.46,32.35,32.35,11778.0,29.3925,29.4106,29.3109,29.3109,11778.0
2015-07-13 13:00:00,32.35,32.36,32.29,32.34,17050.0,29.3109,29.32,29.2566,29.3019,17050.0
2015-07-13 13:30:00,32.33,32.36,32.29,32.32,14566.0,29.2928,29.32,29.2566,29.2837,14566.0
2015-07-13 14:00:00,32.31,32.38,32.3,32.36,13200.0,29.2747,29.3381,29.2656,29.32,13200.0
2015-07-13 14:30:00,32.36,32.49,32.36,32.48,23928.0,29.32,29.4378,29.32,29.4287,23928.0
2015-07-13 15:00:00,32.48,32.49,32.43,32.48,29198.0,29.4287,29.4378,29.3834,29.4287,29198.0
2015-07-13 15:30:00,32.48,32.63,32.48,32.62,157770.0,29.4287,29.5646,29.4287,29.5556,157770.0
2015-07-14 09:30:00,32.55,32.63,32.38,32.49,75828.0,29.4921,29.5646,29.3381,29.4378,75828.0
2015-07-14 10:00:00,32.49,32.49,32.32,32.34,33800.0,29.4378,29.4378,29.2837,29.3019,33800.0
2015-07-14 10:30:00,32.32,32.4,32.32,32.35,17732.0,29.2837,29.3562,29.2837,29.3109,17732.0
2015-07-14 11:00:00,32.37,32.45,32.33,32.43,33148.0,29.329,29.4015,29.2928,29.3834,33148.0
2015-07-14 11:30:00,32.45,32.49,32.43,32.46,19800.0,29.4015,29.4378,29.3834,29.4106,19800.0
2015-07-14 12:00:00,32.46,32.49,32.38,32.4,14328.0,29.4106,29.4378,29.3381,29.3562,14328.0
2015-07-14 12:30:00,32.41,32.43,32.36,32.41,39086.0,29.3653,29.3834,29.32,29.3653,39086.0
2015-07-14 13:00:00,32.41,32.42,32.38,32.41,41526.0,29.3653,29.3743,29.3381,29.3653,41526.0
2015-07-14 13:30:00,32.43,32.49,32.4,32.48,18770.0,29.3834,29.4378,29.3562,29.4287,18770.0
2015-07-14 14:00:00,32.47,32.6,32.47,32.59,31300.0,29.4196,29.5374,29.4196,29.5284,31300.0
2015-07-14 14:30:00,32.59,32.63,32.56,32.59,13282.0,29.5284,29.5646,29.5012,29.5284,13282.0
2015-07-14 15:00:00,32.59,32.63,32.57,32.58,81138.0,29.5284,29.5646,29.5103,29.5193,81138.0
2015-07-14 15:30:00,32.6,32.63,32.55,32.56,46488.0,29.5374,29.5646,29.4921,29.5012,46488.0
2015-07-15 09:30:00,32.5,32.58,32.39,32.47,62346.0,29.4468,29.5193,29.3472,29.4196,62346.0
2015-07-15 10:00:00,32.46,32.55,32.44,32.49,91578.0,29.4106,29.4921,29.3925,29.4378,91578.0
2015-07-15 10:30:00,32.48,32.48,32.4,32.47,11880.0,29.4287,29.4287,29.3562,29.4196,11880.0
2015-07-15 11:00:00,32.44,32.46,32.38,32.38,6402.0,29.3925,29.4106,29.3381,29.3381,6402.0
2015-07-15 11:30:00,32.4,32.4,32.2,32.31,42886.0,29.3562,29.3562,29.175,29.2747,42886.0
2015-07-15 12:00:00,32.34,32.38,32.3,32.34,13820.0,29.3019,29.3381,29.2656,29.3019,13820.0
2015-07-15 12:30:00,32.38,32.49,32.33,32.42,23990.0,29.3381,29.4378,29.2928,29.3743,23990.0
2015-07-15 13:00:00,32.4,32.43,32.35,32.35,11400.0,29.3562,29.3834,29.3109,29.3109,11400.0
2015-07-15 13:30:00,32.36,32.36,32.28,32.32,11784.0,29.32,29.32,29.2475,29.2837,11784.0
2015-07-15 14:00:00,32.32,32.38,32.32,32.38,11210.0,29.2837,29.3381,29.2837,29.3381,11210.0
2015-07-15 14:30:00,32.38,32.4,32.29,32.31,37968.0,29.3381,29.3562,29.2566,29.2747,37968.0
2015-07-15 15:00:00,32.3,32.33,32.19,32.23,44294.0,29.2656,29.2928,29.166,29.2022,44294.0
2015-07-15 15:30:00,32.25,32.33,32.25,32.3,48098.0,29.2203,29.2928,29.2203,29.2656,48098.0
2015-07-16 09:30:00,32.59,32.59,32.37,32.52,310926.0,29.5284,29.5284,29.329,29.465,310926.0
2015-07-16 10:00:00,32.51,32.58,32.46,32.54,326862.0,29.4559,29.5193,29.4106,29.4831,326862.0
2015-07-16 10:30:00,32.57,32.58,32.46,32.54,77312.0,29.5103,29.5193,29.4106,29.4831,77312.0
2015-07-16 11:00:00,32.58,32.59,32.5,32.55,45158.0,29.5193,29.5284,29.4468,29.4921,45158.0
2015-07-16 11:30:00,32.55,32.57,32.49,32.56,53508.0,29.4921,29.5103,29.4378,29.5012,53508.0
2015-07-16 12:00:00,32.55,32.58,32.52,32.56,22692.0,29.4921,29.5193,29.465,29.5012,22692.0
2015-07-16 12:30:00,32.55,32.58,32.53,32.56,94210.0,29.4921,29.5193,29.474,29.5012,94210.0
2015-07-16 13:00:00,32.58,32.58,32.51,32.52,104786.0,29.5193,29.5193,29.4559,29.465,104786.0
2015-07-16 13:30:00,32.52,32.58,32.52,32.52,16136.0,29.465,29.5193,29.465,29.465,16136.0
2015-07-16 14:00:00,32.53,32.55,32.5,32.54,12200.0,29.474,29.4921,29.4468,29.4831,12200.0
2015-07-16 14:30:00,32.52,32.56,32.5,32.5,13356.0,29.465,29.5012,29.4468,29.4468,13356.0
2015-07-16 15:00:00,32.52,32.58,32.48,32.55,116628.0,29.465,29.5193,29.4287,29.4921,116628.0
2015-07-16 15:30:00,32.55,32.62,32.5,32.59,212884.0,29.4921,29.5556,29.4468,29.5284,212884.0
2015-07-17 09:30:00,32.59,32.76,32.49,32.55,50714.0,29.5284,29.6824,29.4378,29.4921,50714.0
2015-07-17 10:00:00,32.55,32.63,32.53,32.55,41940.0,29.4921,29.5646,29.474,29.4921,41940.0
2015-07-17 10:30:00,32.55,32.61,32.54,32.57,44914.0,29.4921,29.5465,29.4831,29.5103,44914.0
2015-07-17 11:00:00,32.57,32.68,32.53,32.67,58344.0,29.5103,29.6099,29.474,29.6009,58344.0
2015-07-17 11:30:00,32.67,32.72,32.63,32.67,50750.0,29.6009,29.6462,29.5646,29.6009,50750.0
2015-07-17 12:00:00,32.65,32.68,32.53,32.56,90200.0,29.5827,29.6099,29.474,29.5012,90200.0
2015-07-17 12:30:00,32.57,32.59,32.52,32.55,79200.0,29.5103,29.5284,29.465,29.4921,79200.0
2015-07-17 13:00:00,32.55,32.6,32.54,32.57,26340.0,29.4921,29.5374,29.4831,29.5103,26340.0
2015-07-17 13:30:00,32.55,32.61,32.54,32.55,44084.0,29.4921,29.5465,29.4831,29.4921,44084.0
2015-07-17 14:00:00,32.58,32.6,32.55,32.6,15470.0,29.5193,29.5374,29.4921,29.5374,15470.0
2015-07-17 14:30:00,32.57,32.58,32.54,32.56,42054.0,29.5103,29.5193,29.4831,29.5012,42054.0
2015-07-17 15:00:00,32.55,32.57,32.52,32.53,93192.0,29.4921,29.5103,29.465,29.474,93192.0
2015-07-17 15:30:00,32.53,32.59,32.53,32.57,100616.0,29.474,29.5284,29.474,29.5103,100616.0
2015-07-20 09:30:00,32.55,32.89,32.55,32.77,31436.0,29.4921,29.8002,29.4921,29.6915,31436.0
2015-07-20 10:00:00,32.74,32.81,32.63,32.76,65062.0,29.6643,29.7277,29.5646,29.6824,65062.0
2015-07-20 10:30:00,32.75,32.76,32.63,32.71,21214.0,29.6733,29.6824,29.5646,29.6371,21214.0
2015-07-20 11:00:00,32.82,32.82,32.68,32.71,14054.0,29.7368,29.7368,29.6099,29.6371,14054.0
2015-07-20 11:30:00,32.7,32.7,32.51,32.57,96696.0,29.628,29.628,29.4559,29.5103,96696.0
2015-07-20 12:00:00,32.6,32.64,32.57,32.63,173490.0,29.5374,29.5737,29.5103,29.5646,173490.0
2015-07-20 12:30:00,32.61,32.62,32.57,32.61,22800.0,29.5465,29.5556,29.5103,29.5465,22800.0
2015-07-20 13:00:00,32.6,32.6,32.49,32.55,54236.0,29.5374,29.5374,29.4378,29.4921,54236.0
2015-07-20 13:30:00,32.54,32.56,31.93,32.56,166322.0,29.4831,29.5012,28.9304,29.5012,166322.0
2015-07-20 14:00:00,32.55,32.57,32.48,32.57,110852.0,29.4921,29.5103,29.4287,29.5103,110852.0
2015-07-20 14:30:00,32.54,32.55,32.49,32.49,36282.0,29.4831,29.4921,29.4378,29.4378,36282.0
2015-07-20 15:00:00,32.49,32.51,32.42,32.49,87570.0,29.4378,29.4559,29.3743,29.4378,87570.0
2015-07-20 15:30:00,32.49,32.57,32.43,32.52,175426.0,29.4378,29.5103,29.3834,29.465,175426.0
2015-07-21 09:30:00,32.52,32.62,32.4,32.54,32322.0,29.465,29.5556,29.3562,29.4831,32322.0
2015-07-21 10:00:00,32.54,32.57,32.48,32.52,66488.0,29.4831,29.5103,29.4287,29.465,66488.0
2015-07-21 10:30:00,32.52,32.56,32.5,32.5,29614.0,29.465,29.5012,29.4468,29.4468,29614.0
2015-07-21 11:00:00,32.5,32.53,32.41,32.49,100880.0,29.4468,29.474,29.3653,29.4378,100880.0
2015-07-21 11:30:00,32.49,32.54,32.43,32.47,121006.0,29.4378,29.4831,29.3834,29.4196,121006.0
2015-07-21 12:00:00,32.46,32.56,32.46,32.51,18332.0,29.4106,29.5012,29.4106,29.4559,18332.0
2015-07-21 12:30:00,32.51,32.56,32.43,32.43,9746.0,29.4559,29.5012,29.3834,29.3834,9746.0
2015-07-21 13:00:00,32.43,32.5,32.42,32.48,15010.0,29.3834,29.4468,29.3743,29.4287,15010.0
2015-07-21 13:30:00,32.48,32.51,32.47,32.49,50568.0,29.4287,29.4559,29.4196,29.4378,50568.0
2015-07-21 14:00:00,32.51,32.55,32.45,32.52,89348.0,29.4559,29.4921,29.4015,29.465,89348.0
2015-07-21 14:30:00,32.52,32.52,32.46,32.5,32808.0,29.465,29.465,29.4106,29.4468,32808.0
2015-07-21 15:00:00,32.49,32.51,32.47,32.49,94868.0,29.4378,29.4559,29.4196,29.4378,94868.0
2015-07-21 15:30:00,32.5,32.58,32.48,32.48,87134.0,29.4468,29.5193,29.4287,29.4287,87134.0
2015-07-22 09:30:00,32.45,32.6,32.45,32.52,26024.0,29.4015,29.5374,29.4015,29.465,26024.0
2015-07-22 10:00:00,32.5,32.53,32.46,32.5,30066.0,29.4468,29.474,29.4106,29.4468,30066.0
2015-07-22 10:30:00,32.51,32.57,32.47,32.57,42384.0,29.4559,29.5103,29.4196,29.5103,42384.0
2015-07-22 11:00:00,32.55,32.55,32.49,32.49,48892.0,29.4921,29.4921,29.4378,29.4378,48892.0
2015-07-22 11:30:00,32.49,32.53,32.49,32.51,11050.0,29.4378,29.474,29.4378,29.4559,11050.0
2015-07-22 12:00:00,32.52,32.62,32.52,32.61,53290.0,29.465,29.5556,29.465,29.5465,53290.0
2015-07-22 12:30:00,32.6,32.69,32.6,32.68,35590.0,29.5374,29.619,29.5374,29.6099,35590.0
2015-07-22 13:00:00,32.69,32.73,32.68,32.73,11176.0,29.619,29.6552,29.6099,29.6552,11176.0
2015-07-22 13:30:00,32.73,32.74,32.67,32.68,29028.0,29.6552,29.6643,29.6009,29.6099,29028.0
2015-07-22 14:00:00,32.69,32.73,32.65,32.7,88994.0,29.619,29.6552,29.5827,29.628,88994.0
2015-07-22 14:30:00,32.7,32.72,32.69,32.71,42738.0,29.628,29.6462,29.619,29.6371,42738.0
2015-07-22 15:00:00,32.71,32.79,32.69,32.69,92200.0,29.6371,29.7096,29.619,29.619,92200.0
2015-07-22 15:30:00,32.67,32.67,32.53,32.6,67506.0,29.6009,29.6009,29.474,29.5374,67506.0
2015-07-23 09:30:00,32.74,32.76,32.53,32.53,38188.0,29.6643,29.6824,29.474,29.474,38188.0
2015-07-23 10:00:00,32.55,32.67,32.52,32.67,21020.0,29.4921,29.6009,29.465,29.6009,21020.0
2015-07-23 10:30:00,32.66,32.77,32.62,32.73,177400.0,29.5918,29.6915,29.5556,29.6552,177400.0
2015-07-23 11:00:00,32.74,32.74,32.62,32.63,77542.0,29.6643,29.6643,29.5556,29.5646,77542.0
2015-07-23 11:30:00,32.62,32.68,32.59,32.63,36646.0,29.5556,29.6099,29.5284,29.5646,36646.0
2015-07-23 12:00:00,32.63,32.74,32.55,32.55,13620.0,29.5646,29.6643,29.4921,29.4921,13620.0
2015-07-23 12:30:00,32.5,32.52,32.45,32.48,11234.0,29.4468,29.465,29.4015,29.4287,11234.0
2015-07-23 13:00:00,32.46,32.46,32.33,32.34,133980.0,29.4106,29.4106,29.2928,29.3019,133980.0
2015-07-23 13:30:00,32.34,32.44,32.3,32.44,22900.0,29.3019,29.3925,29.2656,29.3925,22900.0
2015-07-23 14:00:00,32.41,32.54,32.38,32.54,27766.0,29.3653,29.4831,29.3381,29.4831,27766.0
2015-07-23 14:30:00,32.52,32.52,32.4,32.44,22768.0,29.465,29.465,29.3562,29.3925,22768.0
2015-07-23 15:00:00,32.44,32.45,32.34,32.35,27590.0,29.3925,29.4015,29.3019,29.3109,27590.0
2015-07-23 15:30:00,32.35,32.45,32.27,32.32,98774.0,29.3109,29.4015,29.2384,29.2837,98774.0
2015-07-24 09:30:00,32.24,32.48,32.24,32.35,9380.0,29.2113,29.4287,29.2113,29.3109,9380.0
2015-07-24 10:00:00,32.36,32.36,32.22,32.29,16672.0,29.32,29.32,29.1931,29.2566,16672.0
2015-07-24 10:30:00,32.27,32.27,32.14,32.15,21548.0,29.2384,29.2384,29.1206,29.1297,21548.0
2015-07-24 11:00:00,32.16,32.19,32.13,32.18,29500.0,29.1388,29.166,29.1116,29.1569,29500.0
2015-07-24 11:30:00,32.14,32.18,32.1,32.1,7438.0,29.1206,29.1569,29.0844,29.0844,7438.0
2015-07-24 12:00:00,32.13,32.17,32.1,32.15,15160.0,29.1116,29.1478,29.0844,29.1297,15160.0
2015-07-24 12:30:00,32.15,32.15,32.07,32.07,4400.0,29.1297,29.1297,29.0572,29.0572,4400.0
2015-07-24 13:00:00,32.07,32.08,31.96,31.99,8400.0,29.0572,29.0663,28.9576,28.9847,8400.0
2015-07-24 13:30:00,31.99,31.99,31.9,31.91,10004.0,28.9847,28.9847,28.9032,28.9123,10004.0
2015-07-24 14:00:00,31.92,31.93,31.85,31.9,16320.0,28.9213,28.9304,28.8579,28.9032,16320.0
2015-07-24 14:30:00,31.88,31.96,31.85,31.92,31694.0,28.8851,28.9576,28.8579,28.9213,31694.0
2015-07-24 15:00:00,31.92,31.95,31.88,31.9,47060.0,28.9213,28.9485,28.8851,28.9032,47060.0
2015-07-24 15:30:00,31.91,31.99,31.88,31.97,82358.0,28.9123,28.9847,28.8851,28.9666,82358.0
2015-07-27 09:30:00,32.24,32.45,31.96,32.31,177760.0,29.2113,29.4015,28.9576,29.2747,177760.0
2015-07-27 10:00:00,32.31,32.31,32.15,32.27,53740.0,29.2747,29.2747,29.1297,29.2384,53740.0
2015-07-27 10:30:00,32.29,32.45,32.16,32.19,217390.0,29.2566,29.4015,29.1388,29.166,217390.0
2015-07-27 11:00:00,32.18,32.24,32.02,32.02,31900.0,29.1569,29.2113,29.0119,29.0119,31900.0
2015-07-27 11:30:00,32.03,32.04,31.95,32.02,24000.0,29.021,29.03,28.9485,29.0119,24000.0
2015-07-27 12:00:00,32.06,32.06,32.0,32.05,16372.0,29.0482,29.0482,28.9938,29.0391,16372.0
2015-07-27 12:30:00,32.06,32.06,31.95,31.95,31272.0,29.0482,29.0482,28.9485,28.9485,31272.0
2015-07-27 13:00:00,31.96,32.02,31.95,31.98,12934.0,28.9576,29.0119,28.9485,28.9757,12934.0
2015-07-27 13:30:00,31.96,32.01,31.96,31.96,18214.0,28.9576,29.0029,28.9576,28.9576,18214.0
2015-07-27 14:00:00,31.97,32.02,31.95,31.99,193324.0,28.9666,29.0119,28.9485,28.9847,193324.0
2015-07-27 14:30:00,31.99,32.01,31.96,31.99,22404.0,28.9847,29.0029,28.9576,28.9847,22404.0
2015-07-27 15:00:00,31.98,32.0,31.95,31.97,32752.0,28.9757,28.9938,28.9485,28.9666,32752.0
2015-07-27 15:30:00,31.95,31.97,31.89,31.93,203726.0,28.9485,28.9666,28.8941,28.9304,203726.0
2015-07-28 09:30:00,32.04,32.19,31.72,31.93,36974.0,29.03,29.166,28.7401,28.9304,36974.0
2015-07-28 10:00:00,31.93,32.0,31.84,31.86,30200.0,28.9304,28.9938,28.8488,28.867,30200.0
2015-07-28 10:30:00,31.89,31.9,31.82,31.9,72408.0,28.8941,28.9032,28.8307,28.9032,72408.0
2015-07-28 11:00:00,31.9,32.14,31.89,32.13,51702.0,28.9032,29.1206,28.8941,29.1116,51702.0
2015-07-28 11:30:00,32.17,32.23,32.13,32.16,21246.0,29.1478,29.2022,29.1116,29.1388,21246.0
2015-07-28 12:00:00,32.17,32.33,32.17,32.27,31734.0,29.1478,29.2928,29.1478,29.2384,31734.0
2015-07-28 12:30:00,32.29,32.34,32.2,32.34,27600.0,29.2566,29.3019,29.175,29.3019,27600.0
2015-07-28 13:00:00,32.32,32.45,32.25,32.28,40904.0,29.2837,29.4015,29.2203,29.2475,40904.0
2015-07-28 13:30:00,32.3,32.33,32.23,32.25,30750.0,29.2656,29.2928,29.2022,29.2203,30750.0
2015-07-28 14:00:00,32.24,32.24,32.13,32.13,39432.0,29.2113,29.2113,29.1116,29.1116,39432.0
2015-07-28 14:30:00,32.15,32.23,32.11,32.23,30458.0,29.1297,29.2022,29.0935,29.2022,30458.0
2015-07-28 15:00:00,32.23,32.27,32.2,32.27,42790.0,29.2022,29.2384,29.175,29.2384,42790.0
2015-07-28 15:30:00,32.27,32.35,32.25,32.33,60662.0,29.2384,29.3109,29.2203,29.2928,60662.0
2015-07-29 09:30:00,32.27,32.49,32.01,32.2,39968.0,29.2384,29.4378,29.0029,29.175,39968.0
2015-07-29 10:00:00,32.2,32.38,32.18,32.37,37888.0,29.175,29.3381,29.1569,29.329,37888.0
2015-07-29 10:30:00,32.35,32.45,32.33,32.33,21590.0,29.3109,29.4015,29.2928,29.2928,21590.0
2015-07-29 11:00:00,32.38,32.38,32.17,32.17,79554.0,29.3381,29.3381,29.1478,29.1478,79554.0
2015-07-29 11:30:00,32.19,32.45,32.17,32.45,84918.0,29.166,29.4015,29.1478,29.4015,84918.0
2015-07-29 12:00:00,32.45,32.58,32.44,32.56,29884.0,29.4015,29.5193,29.3925,29.5012,29884.0
2015-07-29 12:30:00,32.56,32.71,32.55,32.69,21400.0,29.5012,29.6371,29.4921,29.619,21400.0
2015-07-29 13:00:00,32.71,32.71,32.6,32.63,45604.0,29.6371,29.6371,29.5374,29.5646,45604.0
2015-07-29 13:30:00,32.61,32.63,32.61,32.62,28092.0,29.5465,29.5646,29.5465,29.5556,28092.0
2015-07-29 14:00:00,32.63,32.66,32.55,32.61,75718.0,29.5646,29.5918,29.4921,29.5465,75718.0
2015-07-29 14:30:00,32.6,32.65,32.57,32.62,73086.0,29.5374,29.5827,29.5103,29.5556,73086.0
2015-07-29 15:00:00,32.6,32.79,32.6,32.73,211904.0,29.5374,29.7096,29.5374,29.6552,211904.0
2015-07-29 15:30:00,32.73,33.11,32.73,33.11,268936.0,29.6552,29.9995,29.6552,29.9995,268936.0
2015-07-30 09:30:00,33.13,33.25,32.51,32.73,183800.0,30.0176,30.1264,29.4559,29.6552,183800.0
2015-07-30 10:00:00,32.69,33.17,32.59,32.95,213272.0,29.619,30.0539,29.5284,29.8546,213272.0
2015-07-30 10:30:00,32.95,33.05,32.88,32.88,53304.0,29.8546,29.9452,29.7911,29.7911,53304.0
2015-07-30 11:00:00,32.91,33.38,32.88,33.33,90248.0,29.8183,30.2442,29.7911,30.1989,90248.0
2015-07-30 11:30:00,33.35,33.58,33.32,33.47,72012.0,30.217,30.4254,30.1898,30.3257,72012.0
2015-07-30 12:00:00,33.48,33.63,33.45,33.55,32598.0,30.3348,30.4707,30.3076,30.3982,32598.0
2015-07-30 12:30:00,33.55,33.76,33.55,33.75,51398.0,30.3982,30.5885,30.3982,30.5794,51398.0
2015-07-30 13:00:00,33.73,33.94,33.73,33.89,72256.0,30.5613,30.7516,30.5613,30.7062,72256.0
2015-07-30 13:30:00,33.89,33.98,33.77,33.79,50984.0,30.7062,30.7878,30.5975,30.6156,50984.0
2015-07-30 14:00:00,33.82,33.93,33.78,33.93,27060.0,30.6428,30.7425,30.6066,30.7425,27060.0
2015-07-30 14:30:00,33.93,34.0,33.88,33.98,34252.0,30.7425,30.8059,30.6972,30.7878,34252.0
2015-07-30 15:00:00,33.92,33.99,33.9,33.91,51204.0,30.7334,30.7969,30.7153,30.7244,51204.0
2015-07-30 15:30:00,33.91,33.91,33.59,33.72,208128.0,30.7244,30.7244,30.4344,30.5522,208128.0
2015-07-31 09:30:00,33.74,33.74,33.52,33.63,11798.0,30.5703,30.5703,30.371,30.4707,11798.0
2015-07-31 10:00:00,33.63,33.94,33.6,33.87,30000.0,30.4707,30.7516,30.4435,30.6881,30000.0
2015-07-31 10:30:00,33.85,34.17,33.84,34.15,149036.0,30.67,30.9599,30.6609,30.9418,149036.0
2015-07-31 11:00:00,34.17,34.2,34.1,34.2,22612.0,30.9599,30.9871,30.8965,30.9871,22612.0
2015-07-31 11:30:00,34.17,34.18,33.99,33.99,40180.0,30.9599,30.969,30.7969,30.7969,40180.0
2015-07-31 12:00:00,33.98,34.05,33.96,33.96,65898.0,30.7878,30.8512,30.7697,30.7697,65898.0
2015-07-31 12:30:00,33.95,33.95,33.77,33.77,17800.0,30.7606,30.7606,30.5975,30.5975,17800.0
2015-07-31 13:00:00,33.77,33.84,33.76,33.76,17380.0,30.5975,30.6609,30.5885,30.5885,17380.0
2015-07-31 13:30:00,33.74,33.84,33.68,33.68,18242.0,30.5703,30.6609,30.516,30.516,18242.0
2015-07-31 14:00:00,33.7,33.76,33.66,33.75,28750.0,30.5341,30.5885,30.4979,30.5794,28750.0
2015-07-31 14:30:00,33.75,33.86,33.75,33.81,23730.0,30.5794,30.6791,30.5794,30.6338,23730.0
2015-07-31 15:00:00,33.82,33.86,33.73,33.74,35664.0,30.6428,30.6791,30.5613,30.5703,35664.0
2015-07-31 15:30:00,33.75,34.02,33.75,34.02,254610.0,30.5794,30.824,30.5794,30.824,254610.0
2015-08-03 09:30:00,34.0,34.16,33.44,34.07,102340.0,30.8059,30.9509,30.2985,30.8693,102340.0
2015-08-03 10:00:00,34.04,34.25,34.04,34.24,122546.0,30.8422,31.0324,30.8422,31.0234,122546.0
2015-08-03 10:30:00,34.23,34.34,34.21,34.29,88660.0,31.0143,31.114,30.9962,31.0687,88660.0
2015-08-03 11:00:00,34.3,34.4,34.27,34.28,57484.0,31.0777,31.1683,31.0505,31.0596,57484.0
2015-08-03 11:30:00,34.27,34.29,34.16,34.28,26724.0,31.0505,31.0687,30.9509,31.0596,26724.0
2015-08-03 12:00:00,34.28,34.45,34.28,34.42,42422.0,31.0596,31.2136,31.0596,31.1865,42422.0
2015-08-03 12:30:00,34.43,34.44,34.2,34.22,33246.0,31.1955,31.2046,30.9871,31.0052,33246.0
2015-08-03 13:00:00,34.24,34.41,34.24,34.4,80276.0,31.0234,31.1774,31.0234,31.1683,80276.0
2015-08-03 13:30:00,34.38,34.39,34.3,34.3,27180.0,31.1502,31.1593,31.0777,31.0777,27180.0
2015-08-03 14:00:00,34.3,34.34,34.23,34.32,31366.0,31.0777,31.114,31.0143,31.0959,31366.0
2015-08-03 14:30:00,34.33,34.6,34.31,34.53,93260.0,31.1049,31.3495,31.0868,31.2861,93260.0
2015-08-03 15:00:00,34.52,34.7,34.5,34.7,103396.0,31.2771,31.4402,31.2589,31.4402,103396.0
2015-08-03 15:30:00,34.7,34.88,34.68,34.88,224434.0,31.4402,31.6032,31.422,31.6032,224434.0
2015-08-04 09:30:00,34.71,35.25,34.71,35.24,122862.0,31.4492,31.9385,31.4492,31.9294,122862.0
2015-08-04 10:00:00,35.25,35.25,35.07,35.18,25720.0,31.9385,31.9385,31.7754,31.8751,25720.0
2015-08-04 10:30:00,35.16,35.3,35.15,35.26,62004.0,31.8569,31.9838,31.8479,31.9475,62004.0
2015-08-04 11:00:00,35.25,35.26,35.12,35.12,43152.0,31.9385,31.9475,31.8207,31.8207,43152.0
2015-08-04 11:30:00,35.09,35.21,35.08,35.17,51510.0,31.7935,31.9022,31.7845,31.866,51510.0
2015-08-04 12:00:00,35.13,35.26,34.96,34.97,51760.0,31.8298,31.9475,31.6757,31.6848,51760.0
2015-08-04 12:30:00,34.95,34.97,34.88,34.94,35200.0,31.6667,31.6848,31.6032,31.6576,35200.0
2015-08-04 13:00:00,34.9,34.91,34.73,34.76,49242.0,31.6214,31.6304,31.4673,31.4945,49242.0
2015-08-04 13:30:00,34.76,34.87,34.74,34.83,31478.0,31.4945,31.5942,31.4764,31.5579,31478.0
2015-08-04 14:00:00,34.83,34.85,34.74,34.74,110424.0,31.5579,31.5761,31.4764,31.4764,110424.0
2015-08-04 14:30:00,34.75,34.89,34.71,34.85,128868.0,31.4855,31.6123,31.4492,31.5761,128868.0
2015-08-04 15:00:00,34.87,34.89,34.76,34.78,96440.0,31.5942,31.6123,31.4945,31.5126,96440.0
2015-08-04 15:30:00,34.8,34.85,34.79,34.84,98924.0,31.5308,31.5761,31.5217,31.567,98924.0
2015-08-05 09:30:00,35.0,35.24,34.95,35.04,65510.0,31.712,31.9294,31.6667,31.7482,65510.0
2015-08-05 10:00:00,35.01,35.06,34.69,34.73,183758.0,31.721,31.7663,31.4311,31.4673,183758.0
2015-08-05 10:30:00,34.73,34.74,34.55,34.59,52432.0,31.4673,31.4764,31.3042,31.3405,52432.0
2015-08-05 11:00:00,34.59,34.74,34.59,34.63,121152.0,31.3405,31.4764,31.3405,31.3767,121152.0
2015-08-05 11:30:00,34.61,34.71,34.59,34.71,39156.0,31.3586,31.4492,31.3405,31.4492,39156.0
2015-08-05 12:00:00,34.67,34.73,34.63,34.63,23400.0,31.413,31.4673,31.3767,31.3767,23400.0
2015-08-05 12:30:00,34.63,34.74,34.62,34.73,23842.0,31.3767,31.4764,31.3677,31.4673,23842.0
2015-08-05 13:00:00,34.74,34.74,34.6,34.63,27722.0,31.4764,31.4764,31.3495,31.3767,27722.0
2015-08-05 13:30:00,34.62,34.71,34.62,34.68,14612.0,31.3677,31.4492,31.3677,31.422,14612.0
2015-08-05 14:00:00,34.67,34.76,34.67,34.75,22662.0,31.413,31.4945,31.413,31.4855,22662.0
2015-08-05 14:30:00,34.74,34.82,34.73,34.74,36584.0,31.4764,31.5489,31.4673,31.4764,36584.0
2015-08-05 15:00:00,34.74,34.74,34.66,34.7,30164.0,31.4764,31.4764,31.4039,31.4402,30164.0
2015-08-05 15:30:00,34.66,34.67,34.53,34.55,103000.0,31.4039,31.413,31.2861,31.3042,103000.0
2015-08-06 09:30:00,34.48,34.79,34.4,34.58,34000.0,31.2408,31.5217,31.1683,31.3314,34000.0
2015-08-06 10:00:00,34.56,34.59,34.36,34.39,20340.0,31.3133,31.3405,31.1321,31.1593,20340.0
2015-08-06 10:30:00,34.38,34.46,34.32,34.38,29184.0,31.1502,31.2227,31.0959,31.1502,29184.0
2015-08-06 11:00:00,34.42,34.44,34.26,34.27,37962.0,31.1865,31.2046,31.0415,31.0505,37962.0
2015-08-06 11:30:00,34.24,34.27,34.02,34.03,12000.0,31.0234,31.0505,30.824,30.8331,12000.0
2015-08-06 12:00:00,34.04,34.09,33.88,33.95,15400.0,30.8422,30.8875,30.6972,30.7606,15400.0
2015-08-06 12:30:00,33.96,33.99,33.85,33.85,10200.0,30.7697,30.7969,30.67,30.67,10200.0
2015-08-06 13:00:00,33.85,33.99,33.79,33.99,10850.0,30.67,30.7969,30.6156,30.7969,10850.0
2015-08-06 13:30:00,33.97,33.98,33.87,33.88,10960.0,30.7787,30.7878,30.6881,30.6972,10960.0
2015-08-06 14:00:00,33.85,33.98,33.83,33.95,29600.0,30.67,30.7878,30.6519,30.7606,29600.0
2015-08-06 14:30:00,33.94,33.99,33.85,33.88,31512.0,30.7516,30.7969,30.67,30.6972,31512.0
2015-08-06 15:00:00,33.89,33.91,33.78,33.78,49350.0,30.7062,30.7244,30.6066,30.6066,49350.0
2015-08-06 15:30:00,33.77,33.9,33.77,33.89,217790.0,30.5975,30.7153,30.5975,30.7062,217790.0
2015-08-07 09:30:00,33.91,34.07,33.62,34.07,29492.0,30.7244,30.8693,30.4616,30.8693,29492.0
2015-08-07 10:00:00,34.08,34.08,33.93,33.93,39856.0,30.8784,30.8784,30.7425,30.7425,39856.0
2015-08-07 10:30:00,33.95,34.04,33.91,33.93,51292.0,30.7606,30.8422,30.7244,30.7425,51292.0
2015-08-07 11:00:00,33.91,33.97,33.85,33.9,39366.0,30.7244,30.7787,30.67,30.7153,39366.0
2015-08-07 11:30:00,33.88,33.92,33.8,33.82,23148.0,30.6972,30.7334,30.6247,30.6428,23148.0
2015-08-07 12:00:00,33.84,33.98,33.83,33.95,35436.0,30.6609,30.7878,30.6519,30.7606,35436.0
2015-08-07 12:30:00,33.95,33.96,33.8,33.84,46724.0,30.7606,30.7697,30.6247,30.6609,46724.0
2015-08-07 13:00:00,33.84,33.88,33.8,33.85,25758.0,30.6609,30.6972,30.6247,30.67,25758.0
2015-08-07 13:30:00,33.84,33.97,33.81,33.85,37740.0,30.6609,30.7787,30.6338,30.67,37740.0
2015-08-07 14:00:00,33.84,33.91,33.82,33.85,36362.0,30.6609,30.7244,30.6428,30.67,36362.0
2015-08-07 14:30:00,33.87,33.99,33.87,33.94,31008.0,30.6881,30.7969,30.6881,30.7516,31008.0
2015-08-07 15:00:00,33.94,33.98,33.92,33.95,40822.0,30.7516,30.7878,30.7334,30.7606,40822.0
2015-08-07 15:30:00,33.94,33.98,33.85,33.95,135028.0,30.7516,30.7878,30.67,30.7606,135028.0
2015-08-10 09:30:00,34.03,34.22,33.95,34.01,157320.0,30.8331,31.0052,30.7606,30.815,157320.0
2015-08-10 10:00:00,34.01,34.09,33.9,33.93,61474.0,30.815,30.8875,30.7153,30.7425,61474.0
2015-08-10 10:30:00,33.96,34.02,33.82,33.99,58372.0,30.7697,30.824,30.6428,30.7969,58372.0
2015-08-10 11:00:00,34.0,34.02,33.92,33.97,69710.0,30.8059,30.824,30.7334,30.7787,69710.0
2015-08-10 11:30:00,33.99,34.24,33.99,34.13,43874.0,30.7969,31.0234,30.7969,30.9237,43874.0
2015-08-10 12:00:00,34.12,34.35,34.12,34.31,10730.0,30.9146,31.123,30.9146,31.0868,10730.0
2015-08-10 12:30:00,34.32,34.32,34.26,34.3,15342.0,31.0959,31.0959,31.0415,31.0777,15342.0
2015-08-10 13:00:00,34.29,34.37,34.29,34.32,22308.0,31.0687,31.1412,31.0687,31.0959,22308.0
2015-08-10 13:30:00,34.33,34.35,34.24,34.33,24112.0,31.1049,31.123,31.0234,31.1049,24112.0
2015-08-10 14:00:00,34.33,34.35,34.27,34.29,18402.0,31.1049,31.123,31.0505,31.0687,18402.0
2015-08-10 14:30:00,34.29,34.35,34.25,34.26,13796.0,31.0687,31.123,31.0324,31.0415,13796.0
2015-08-10 15:00:00,34.27,34.29,34.2,34.2,36356.0,31.0505,31.0687,30.9871,30.9871,36356.0
2015-08-10 15:30:00,34.2,34.24,34.15,34.17,57824.0,30.9871,31.0234,30.9418,30.9599,57824.0
2015-08-11 09:30:00,33.78,34.17,33.78,33.99,31630.0,30.6066,30.9599,30.6066,30.7969,31630.0
2015-08-11 10:00:00,34.02,34.2,34.0,34.19,23300.0,30.824,30.9871,30.8059,30.9781,23300.0
2015-08-11 10:30:00,34.17,34.22,34.12,34.15,34592.0,30.9599,31.0052,30.9146,30.9418,34592.0
2015-08-11 11:00:00,34.15,34.16,34.05,34.09,19316.0,30.9418,30.9509,30.8512,30.8875,19316.0
2015-08-11 11:30:00,34.1,34.1,33.89,34.01,19900.0,30.8965,30.8965,30.7062,30.815,19900.0
2015-08-11 12:00:00,34.01,34.13,33.99,34.12,12770.0,30.815,30.9237,30.7969,30.9146,12770.0
2015-08-11 12:30:00,34.15,34.19,34.12,34.15,20348.0,30.9418,30.9781,30.9146,30.9418,20348.0
2015-08-11 13:00:00,34.15,34.24,34.13,34.22,20508.0,30.9418,31.0234,30.9237,31.0052,20508.0
2015-08-11 13:30:00,34.23,34.36,34.22,34.29,32144.0,31.0143,31.1321,31.0052,31.0687,32144.0
2015-08-11 14:00:00,34.31,34.32,34.22,34.28,20404.0,31.0868,31.0959,31.0052,31.0596,20404.0
2015-08-11 14:30:00,34.28,34.41,34.21,34.4,32046.0,31.0596,31.1774,30.9962,31.1683,32046.0
2015-08-11 15:00:00,34.41,34.47,34.39,34.47,37292.0,31.1774,31.2318,31.1593,31.2318,37292.0
2015-08-11 15:30:00,34.46,34.54,34.45,34.54,299150.0,31.2227,31.2952,31.2136,31.2952,299150.0
2015-08-12 09:30:00,34.34,34.34,33.95,34.0,110666.0,31.114,31.114,30.7606,30.8059,110666.0
2015-08-12 10:00:00,34.0,34.02,33.56,33.56,65852.0,30.8059,30.824,30.4072,30.4072,65852.0
2015-08-12 10:30:00,33.57,33.58,33.24,33.25,96920.0,30.4163,30.4254,30.1173,30.1264,96920.0
2015-08-12 11:00:00,33.31,33.82,33.25,33.8,141400.0,30.1807,30.6428,30.1264,30.6247,141400.0
2015-08-12 11:30:00,33.77,33.83,33.62,33.69,37510.0,30.5975,30.6519,30.4616,30.525,37510.0
2015-08-12 12:00:00,33.66,33.93,33.66,33.93,54990.0,30.4979,30.7425,30.4979,30.7425,54990.0
2015-08-12 12:30:00,33.94,34.07,33.91,34.01,34316.0,30.7516,30.8693,30.7244,30.815,34316.0
2015-08-12 13:00:00,34.01,34.09,34.0,34.05,28770.0,30.815,30.8875,30.8059,30.8512,28770.0
2015-08-12 13:30:00,34.04,34.25,34.0,34.16,50420.0,30.8422,31.0324,30.8059,30.9509,50420.0
2015-08-12 14:00:00,34.18,34.18,34.01,34.02,48004.0,30.969,30.969,30.815,30.824,48004.0
2015-08-12 14:30:00,34.06,34.29,34.01,34.29,131892.0,30.8603,31.0687,30.815,31.0687,131892.0
2015-08-12 15:00:00,34.35,34.54,34.33,34.51,35530.0,31.123,31.2952,31.1049,31.268,35530.0
2015-08-12 15:30:00,34.51,34.51,34.16,34.2,152320.0,31.268,31.268,30.9509,30.9871,152320.0
2015-08-13 09:30:00,34.16,34.18,33.99,33.99,7082.0,30.9509,30.969,30.7969,30.7969,7082.0
2015-08-13 10:00:00,34.01,34.13,34.01,34.05,31642.0,30.815,30.9237,30.815,30.8512,31642.0
2015-08-13 10:30:00,34.04,34.26,34.01,34.2,40164.0,30.8422,31.0415,30.815,30.9871,40164.0
2015-08-13 11:00:00,34.21,34.26,34.14,34.19,9800.0,30.9962,31.0415,30.9328,30.9781,9800.0
2015-08-13 11:30:00,34.2,34.28,34.2,34.22,43800.0,30.9871,31.0596,30.9871,31.0052,43800.0
2015-08-13 12:00:00,34.24,34.3,34.24,34.25,22930.0,31.0234,31.0777,31.0234,31.0324,22930.0
2015-08-13 12:30:00,34.26,34.4,34.25,34.35,7670.0,31.0415,31.1683,31.0324,31.123,7670.0
2015-08-13 13:00:00,34.41,34.45,34.38,34.45,7404.0,31.1774,31.2136,31.1502,31.2136,7404.0
2015-08-13 13:30:00,34.45,34.48,34.32,34.35,16586.0,31.2136,31.2408,31.0959,31.123,16586.0
2015-08-13 14:00:00,34.35,34.46,34.34,34.44,12458.0,31.123,31.2227,31.114,31.2046,12458.0
2015-08-13 14:30:00,34.45,34.49,34.41,34.48,6020.0,31.2136,31.2499,31.1774,31.2408,6020.0
2015-08-13 15:00:00,34.47,34.48,34.3,34.31,9700.0,31.2318,31.2408,31.0777,31.0868,9700.0
2015-08-13 15:30:00,34.27,34.35,34.1,34.19,75034.0,31.0505,31.123,30.8965,30.9781,75034.0
2015-08-14 09:30:00,34.04,34.16,33.93,34.16,8476.0,30.8422,30.9509,30.7425,30.9509,8476.0
2015-08-14 10:00:00,34.27,34.31,34.2,34.21,5642.0,31.0505,31.0868,30.9871,30.9962,5642.0
2015-08-14 10:30:00,34.18,34.23,34.03,34.09,9616.0,30.969,31.0143,30.8331,30.8875,9616.0
2015-08-14 11:00:00,34.06,34.08,33.98,33.99,9264.0,30.8603,30.8784,30.7878,30.7969,9264.0
2015-08-14 11:30:00,34.02,34.24,34.02,34.15,10640.0,30.824,31.0234,30.824,30.9418,10640.0
2015-08-14 12:00:00,34.17,34.21,34.14,34.19,3986.0,30.9599,30.9962,30.9328,30.9781,3986.0
2015-08-14 12:30:00,34.21,34.24,34.18,34.2,11618.0,30.9962,31.0234,30.969,30.9871,11618.0
2015-08-14 13:00:00,34.18,34.38,34.18,34.38,9800.0,30.969,31.1502,30.969,31.1502,9800.0
2015-08-14 13:30:00,34.4,34.44,34.26,34.26,5400.0,31.1683,31.2046,31.0415,31.0415,5400.0
2015-08-14 14:00:00,34.26,34.38,34.26,34.31,7858.0,31.0415,31.1502,31.0415,31.0868,7858.0
2015-08-14 14:30:00,34.28,34.38,34.27,34.34,3856.0,31.0596,31.1502,31.0505,31.114,3856.0
2015-08-14 15:00:00,34.32,34.39,34.31,34.35,5800.0,31.0959,31.1593,31.0868,31.123,5800.0
2015-08-14 15:30:00,34.35,34.42,34.33,34.4,22428.0,31.123,31.1865,31.1049,31.1683,22428.0
2015-08-17 09:30:00,34.17,34.3,34.03,34.16,12390.0,30.9599,31.0777,30.8331,30.9509,12390.0
2015-08-17 10:00:00,34.1,34.21,33.99,34.18,6400.0,30.8965,30.9962,30.7969,30.969,6400.0
2015-08-17 10:30:00,34.16,34.24,34.1,34.24,14386.0,30.9509,31.0234,30.8965,31.0234,14386.0
2015-08-17 11:00:00,34.24,34.26,34.16,34.16,17662.0,31.0234,31.0415,30.9509,30.9509,17662.0
2015-08-17 11:30:00,34.18,34.18,34.04,34.04,8570.0,30.969,30.969,30.8422,30.8422,8570.0
2015-08-17 12:00:00,34.08,34.13,34.04,34.1,14400.0,30.8784,30.9237,30.8422,30.8965,14400.0
2015-08-17 12:30:00,34.1,34.21,34.04,34.21,54190.0,30.8965,30.9962,30.8422,30.9962,54190.0
2015-08-17 13:00:00,34.2,34.25,34.18,34.25,27714.0,30.9871,31.0324,30.969,31.0324,27714.0
2015-08-17 13:30:00,34.26,34.44,34.21,34.44,23248.0,31.0415,31.2046,30.9962,31.2046,23248.0
2015-08-17 14:00:00,34.45,34.52,34.43,34.47,23668.0,31.2136,31.2771,31.1955,31.2318,23668.0
2015-08-17 14:30:00,34.46,34.71,34.4,34.71,108670.0,31.2227,31.4492,31.1683,31.4492,108670.0
2015-08-17 15:00:00,34.71,34.73,34.66,34.72,43774.0,31.4492,31.4673,31.4039,31.4583,43774.0
2015-08-17 15:30:00,34.72,34.74,34.64,34.72,87000.0,31.4583,31.4764,31.3858,31.4583,87000.0
2015-08-18 09:30:00,35.0,37.75,34.98,36.92,662470.0,31.712,34.2036,31.6938,33.4516,662470.0
2015-08-18 10:00:00,36.96,37.08,36.43,36.5,422716.0,33.4878,33.5966,33.0076,33.0711,422716.0
2015-08-18 10:30:00,36.46,36.52,36.03,36.13,303742.0,33.0348,33.0892,32.6452,32.7358,303742.0
2015-08-18 11:00:00,36.16,36.2,35.92,36.0,180520.0,32.763,32.7992,32.5455,32.618,180520.0
2015-08-18 11:30:00,36.0,36.04,35.72,36.01,112816.0,32.618,32.6543,32.3643,32.6271,112816.0
2015-08-18 12:00:00,36.01,36.1,35.95,35.96,184322.0,32.6271,32.7086,32.5727,32.5818,184322.0
2015-08-18 12:30:00,35.97,36.49,35.84,36.35,165504.0,32.5908,33.062,32.4731,32.9351,165504.0
2015-08-18 13:00:00,36.37,36.5,36.18,36.28,125064.0,32.9533,33.0711,32.7811,32.8717,125064.0
2015-08-18 13:30:00,36.27,36.41,35.96,36.0,108810.0,32.8627,32.9895,32.5818,32.618,108810.0
2015-08-18 14:00:00,35.99,36.24,35.97,36.23,94438.0,32.609,32.8355,32.5908,32.8264,94438.0
2015-08-18 14:30:00,36.22,36.32,36.14,36.32,81004.0,32.8174,32.908,32.7449,32.908,81004.0
2015-08-18 15:00:00,36.29,36.37,36.2,36.24,110750.0,32.8808,32.9533,32.7992,32.8355,110750.0
2015-08-18 15:30:00,36.24,36.28,35.98,36.0,260772.0,32.8355,32.8717,32.5999,32.618,260772.0
2015-08-19 09:30:00,36.07,36.07,35.63,35.97,46702.0,32.6815,32.6815,32.2828,32.5908,46702.0
2015-08-19 10:00:00,35.92,35.95,35.77,35.88,40934.0,32.5455,32.5727,32.4096,32.5093,40934.0
2015-08-19 10:30:00,35.88,35.99,35.72,35.77,53150.0,32.5093,32.609,32.3643,32.4096,53150.0
2015-08-19 11:00:00,35.77,35.9,35.7,35.75,36792.0,32.4096,32.5274,32.3462,32.3915,36792.0
2015-08-19 11:30:00,35.74,35.77,35.54,35.67,40288.0,32.3825,32.4096,32.2012,32.319,40288.0
2015-08-19 12:00:00,35.68,35.85,35.68,35.73,39312.0,32.3281,32.4821,32.3281,32.3734,39312.0
2015-08-19 12:30:00,35.77,35.85,35.75,35.82,30010.0,32.4096,32.4821,32.3915,32.4549,30010.0
2015-08-19 13:00:00,35.81,35.88,35.74,35.74,14000.0,32.4459,32.5093,32.3825,32.3825,14000.0
2015-08-19 13:30:00,35.72,35.77,35.63,35.66,51882.0,32.3643,32.4096,32.2828,32.31,51882.0
2015-08-19 14:00:00,35.67,35.93,35.65,35.83,44258.0,32.319,32.5546,32.3009,32.464,44258.0
2015-08-19 14:30:00,35.83,35.88,35.6,35.65,33676.0,32.464,32.5093,32.2556,32.3009,33676.0
2015-08-19 15:00:00,35.6,35.7,35.52,35.64,51708.0,32.2556,32.3462,32.1831,32.2918,51708.0
2015-08-19 15:30:00,35.63,35.76,35.62,35.64,78940.0,32.2828,32.4006,32.2737,32.2918,78940.0
2015-08-20 09:30:00,35.65,35.66,35.13,35.28,85744.0,32.3009,32.31,31.8298,31.9657,85744.0
2015-08-20 10:00:00,35.24,35.37,35.17,35.37,48814.0,31.9294,32.0472,31.866,32.0472,48814.0
2015-08-20 10:30:00,35.32,35.42,35.25,35.31,23550.0,32.0019,32.0925,31.9385,31.9928,23550.0
2015-08-20 11:00:00,35.29,35.3,35.16,35.2,80846.0,31.9747,31.9838,31.8569,31.8932,80846.0
2015-08-20 11:30:00,35.2,35.2,34.98,34.99,56956.0,31.8932,31.8932,31.6938,31.7029,56956.0
2015-08-20 12:00:00,34.99,35.24,34.92,35.23,117040.0,31.7029,31.9294,31.6395,31.9204,117040.0
2015-08-20 12:30:00,35.21,35.31,34.96,34.98,52978.0,31.9022,31.9928,31.6757,31.6938,52978.0
2015-08-20 13:00:00,35.02,35.07,34.83,35.04,37116.0,31.7301,31.7754,31.5579,31.7482,37116.0
2015-08-20 13:30:00,35.07,35.16,34.95,35.13,52480.0,31.7754,31.8569,31.6667,31.8298,52480.0
2015-08-20 14:00:00,35.14,35.21,35.05,35.15,69240.0,31.8388,31.9022,31.7573,31.8479,69240.0
2015-08-20 14:30:00,35.15,35.16,34.94,34.99,64068.0,31.8479,31.8569,31.6576,31.7029,64068.0
2015-08-20 15:00:00,34.98,35.02,34.79,34.86,70326.0,31.6938,31.7301,31.5217,31.5851,70326.0
2015-08-20 15:30:00,34.85,34.99,34.73,34.77,224020.0,31.5761,31.7029,31.4673,31.5036,224020.0
2015-08-21 09:30:00,34.85,34.88,34.05,34.37,211746.0,31.5761,31.6032,30.8512,31.1412,211746.0
2015-08-21 10:00:00,34.38,34.49,34.28,34.33,68816.0,31.1502,31.2499,31.0596,31.1049,68816.0
2015-08-21 10:30:00,34.33,34.37,34.09,34.15,49552.0,31.1049,31.1412,30.8875,30.9418,49552.0
2015-08-21 11:00:00,34.18,34.19,33.88,34.13,38890.0,30.969,30.9781,30.6972,30.9237,38890.0
2015-08-21 11:30:00,34.13,34.13,33.91,34.08,34724.0,30.9237,30.9237,30.7244,30.8784,34724.0
2015-08-21 12:00:00,34.06,34.29,33.95,34.02,40476.0,30.8603,31.0687,30.7606,30.824,40476.0
2015-08-21 12:30:00,34.08,34.1,33.9,34.0,39228.0,30.8784,30.8965,30.7153,30.8059,39228.0
2015-08-21 13:00:00,34.0,34.3,34.0,34.3,27500.0,30.8059,31.0777,30.8059,31.0777,27500.0
2015-08-21 13:30:00,34.28,34.47,34.24,34.47,39360.0,31.0596,31.2318,31.0234,31.2318,39360.0
2015-08-21 14:00:00,34.48,34.49,34.3,34.37,30964.0,31.2408,31.2499,31.0777,31.1412,30964.0
2015-08-21 14:30:00,34.37,34.46,33.99,34.08,48716.0,31.1412,31.2227,30.7969,30.8784,48716.0
2015-08-21 15:00:00,34.07,34.16,33.88,34.02,82744.0,30.8693,30.9509,30.6972,30.824,82744.0
2015-08-21 15:30:00,33.99,34.13,33.85,33.88,150440.0,30.7969,30.9237,30.67,30.6972,150440.0
2015-08-24 09:30:00,32.5,33.68,31.68,32.85,212862.0,29.4468,30.516,28.7039,29.7639,212862.0
2015-08-24 10:00:00,32.74,33.07,32.59,32.77,194016.0,29.6643,29.9633,29.5284,29.6915,194016.0
2015-08-24 10:30:00,32.8,33.06,32.51,33.03,220518.0,29.7186,29.9542,29.4559,29.927,220518.0
2015-08-24 11:00:00,33.06,33.06,32.21,32.41,274748.0,29.9542,29.9542,29.1841,29.3653,274748.0
2015-08-24 11:30:00,32.38,33.42,32.36,33.41,123750.0,29.3381,30.2804,29.32,30.2713,123750.0
2015-08-24 12:00:00,33.38,33.52,33.17,33.46,121250.0,30.2442,30.371,30.0539,30.3166,121250.0
2015-08-24 12:30:00,33.43,33.49,33.18,33.18,149392.0,30.2895,30.3438,30.0629,30.0629,149392.0
2015-08-24 13:00:00,33.15,33.32,33.06,33.19,87806.0,30.0358,30.1898,29.9542,30.072,87806.0
2015-08-24 13:30:00,33.19,33.36,33.0,33.07,86946.0,30.072,30.226,29.8999,29.9633,86946.0
2015-08-24 14:00:00,33.07,33.3,33.0,33.17,115122.0,29.9633,30.1717,29.8999,30.0539,115122.0
2015-08-24 14:30:00,33.12,33.2,32.71,32.74,99850.0,30.0086,30.0811,29.6371,29.6643,99850.0
2015-08-24 15:00:00,32.75,32.92,32.6,32.81,276766.0,29.6733,29.8274,29.5374,29.7277,276766.0
2015-08-24 15:30:00,32.84,33.18,32.51,32.69,484144.0,29.7549,30.0629,29.4559,29.619,484144.0
2015-08-25 09:30:00,34.0,34.3,33.26,33.43,194822.0,30.8059,31.0777,30.1354,30.2895,194822.0
2015-08-25 10:00:00,33.41,33.46,33.22,33.28,88502.0,30.2713,30.3166,30.0992,30.1536,88502.0
2015-08-25 10:30:00,33.24,33.27,33.13,33.16,58456.0,30.1173,30.1445,30.0176,30.0448,58456.0
2015-08-25 11:00:00,33.16,33.24,33.12,33.24,135366.0,30.0448,30.1173,30.0086,30.1173,135366.0
2015-08-25 11:30:00,33.25,33.25,33.1,33.14,86024.0,30.1264,30.1264,29.9905,30.0267,86024.0
2015-08-25 12:00:00,33.13,33.48,33.13,33.4,177358.0,30.0176,30.3348,30.0176,30.2623,177358.0
2015-08-25 12:30:00,33.4,33.58,33.35,33.49,83994.0,30.2623,30.4254,30.217,30.3438,83994.0
2015-08-25 13:00:00,33.51,33.69,33.16,33.23,175538.0,30.3619,30.525,30.0448,30.1083,175538.0
2015-08-25 13:30:00,33.23,33.47,33.08,33.35,78306.0,30.1083,30.3257,29.9723,30.217,78306.0
2015-08-25 14:00:00,33.37,33.45,33.26,33.45,138072.0,30.2351,30.3076,30.1354,30.3076,138072.0
2015-08-25 14:30:00,33.45,33.5,33.35,33.45,68558.0,30.3076,30.3529,30.217,30.3076,68558.0
2015-08-25 15:00:00,33.45,33.45,33.0,33.09,58542.0,30.3076,30.3076,29.8999,29.9814,58542.0
2015-08-25 15:30:00,33.08,33.13,32.21,32.56,482342.0,29.9723,30.0176,29.1841,29.5012,482342.0
2015-08-26 09:30:00,33.44,34.05,32.85,33.12,30518.0,30.2985,30.8512,29.7639,30.0086,30518.0
2015-08-26 10:00:00,33.1,33.27,32.93,33.06,33210.0,29.9905,30.1445,29.8364,29.9542,33210.0
2015-08-26 10:30:00,33.13,33.24,32.95,32.98,42580.0,30.0176,30.1173,29.8546,29.8817,42580.0
2015-08-26 11:00:00,32.97,32.99,32.84,32.88,65996.0,29.8727,29.8908,29.7549,29.7911,65996.0
2015-08-26 11:30:00,32.92,33.08,32.84,32.97,56760.0,29.8274,29.9723,29.7549,29.8727,56760.0
2015-08-26 12:00:00,32.96,32.97,32.67,32.67,42200.0,29.8636,29.8727,29.6009,29.6009,42200.0
2015-08-26 12:30:00,32.63,32.94,32.54,32.94,33096.0,29.5646,29.8455,29.4831,29.8455,33096.0
2015-08-26 13:00:00,32.96,33.07,32.8,32.93,31750.0,29.8636,29.9633,29.7186,29.8364,31750.0
2015-08-26 13:30:00,32.93,33.18,32.9,33.17,55720.0,29.8364,30.0629,29.8093,30.0539,55720.0
2015-08-26 14:00:00,33.15,33.16,32.77,32.96,48790.0,30.0358,30.0448,29.6915,29.8636,48790.0
2015-08-26 14:30:00,32.94,33.19,32.9,33.13,63122.0,29.8455,30.072,29.8093,30.0176,63122.0
2015-08-26 15:00:00,33.1,33.5,33.02,33.27,54872.0,29.9905,30.3529,29.918,30.1445,54872.0
2015-08-26 15:30:00,33.27,33.37,33.18,33.24,171620.0,30.1445,30.2351,30.0629,30.1173,171620.0
2015-08-27 09:30:00,33.69,33.88,33.41,33.62,73970.0,30.525,30.6972,30.2713,30.4616,73970.0
2015-08-27 10:00:00,33.6,33.85,33.45,33.79,66846.0,30.4435,30.67,30.3076,30.6156,66846.0
2015-08-27 10:30:00,33.77,33.91,33.69,33.89,22890.0,30.5975,30.7244,30.525,30.7062,22890.0
2015-08-27 11:00:00,33.89,34.1,33.87,34.07,34692.0,30.7062,30.8965,30.6881,30.8693,34692.0
2015-08-27 11:30:00,34.04,34.16,34.02,34.16,11842.0,30.8422,30.9509,30.824,30.9509,11842.0
2015-08-27 12:00:00,34.17,34.43,34.16,34.43,64100.0,30.9599,31.1955,30.9509,31.1955,64100.0
2015-08-27 12:30:00,34.39,34.43,34.24,34.31,68306.0,31.1593,31.1955,31.0234,31.0868,68306.0
2015-08-27 13:00:00,34.28,34.39,34.2,34.27,27066.0,31.0596,31.1593,30.9871,31.0505,27066.0
2015-08-27 13:30:00,34.22,34.34,34.18,34.29,56028.0,31.0052,31.114,30.969,31.0687,56028.0
2015-08-27 14:00:00,34.32,34.32,34.05,34.1,44354.0,31.0959,31.0959,30.8512,30.8965,44354.0
2015-08-27 14:30:00,34.1,34.15,33.76,33.76,130612.0,30.8965,30.9418,30.5885,30.5885,130612.0
2015-08-27 15:00:00,33.79,34.0,33.58,34.0,57898.0,30.6156,30.8059,30.4254,30.8059,57898.0
2015-08-27 15:30:00,33.98,34.1,33.93,34.0,211606.0,30.7878,30.8965,30.7425,30.8059,211606.0
2015-08-28 09:30:00,33.65,34.24,33.44,34.2,55066.0,30.544,31.0795,30.3534,31.0432,55066.0
2015-08-28 10:00:00,34.21,34.24,33.74,33.9,65164.0,31.0523,31.0795,30.6257,30.7709,65164.0
2015-08-28 10:30:00,33.92,33.99,33.85,33.93,34318.0,30.7891,30.8526,30.7255,30.7981,34318.0
2015-08-28 11:00:00,33.95,34.29,33.92,34.29,19384.0,30.8163,31.1249,30.7891,31.1249,19384.0
2015-08-28 11:30:00,34.24,34.32,34.08,34.24,135274.0,31.0795,31.1521,30.9343,31.0795,135274.0
2015-08-28 12:00:00,34.24,34.38,34.24,34.35,43062.0,31.0795,31.2066,31.0795,31.1794,43062.0
2015-08-28 12:30:00,34.34,34.38,34.28,34.34,12896.0,31.1703,31.2066,31.1158,31.1703,12896.0
2015-08-28 13:00:00,34.29,34.4,34.21,34.22,37350.0,31.1249,31.2248,31.0523,31.0614,37350.0
2015-08-28 13:30:00,34.23,34.38,34.17,34.36,59396.0,31.0705,31.2066,31.016,31.1885,59396.0
2015-08-28 14:00:00,34.36,34.52,34.36,34.52,51526.0,31.1885,31.3337,31.1885,31.3337,51526.0
2015-08-28 14:30:00,34.51,34.52,34.35,34.46,33092.0,31.3246,31.3337,31.1794,31.2792,33092.0
2015-08-28 15:00:00,34.44,34.49,34.38,34.47,72288.0,31.2611,31.3065,31.2066,31.2883,72288.0
2015-08-28 15:30:00,34.46,34.52,34.3,34.5,135336.0,31.2792,31.3337,31.134,31.3155,135336.0
2015-08-31 09:30:00,34.3,34.52,33.93,33.96,34070.0,31.134,31.3337,30.7981,30.8254,34070.0
2015-08-31 10:00:00,33.92,34.01,33.66,34.0,48198.0,30.7891,30.8708,30.5531,30.8617,48198.0
2015-08-31 10:30:00,33.98,34.07,33.87,33.95,53936.0,30.8435,30.9252,30.7437,30.8163,53936.0
2015-08-31 11:00:00,33.94,34.06,33.88,33.95,72992.0,30.8072,30.9161,30.7528,30.8163,72992.0
2015-08-31 11:30:00,33.93,33.98,33.68,33.68,63360.0,30.7981,30.8435,30.5712,30.5712,63360.0
2015-08-31 12:00:00,33.72,33.84,33.7,33.8,16700.0,30.6075,30.7165,30.5894,30.6801,16700.0
2015-08-31 12:30:00,33.81,33.83,33.72,33.77,16612.0,30.6892,30.7074,30.6075,30.6529,16612.0
2015-08-31 13:00:00,33.75,33.8,33.7,33.74,14400.0,30.6348,30.6801,30.5894,30.6257,14400.0
2015-08-31 13:30:00,33.71,33.75,33.56,33.75,27884.0,30.5984,30.6348,30.4623,30.6348,27884.0
2015-08-31 14:00:00,33.76,33.82,33.63,33.7,41496.0,30.6438,30.6983,30.5258,30.5894,41496.0
2015-08-31 14:30:00,33.7,33.75,33.48,33.48,34202.0,30.5894,30.6348,30.3897,30.3897,34202.0
2015-08-31 15:00:00,33.48,33.65,33.46,33.58,62062.0,30.3897,30.544,30.3715,30.4804,62062.0
2015-08-31 15:30:00,33.59,33.9,33.58,33.87,282154.0,30.4895,30.7709,30.4804,30.7437,282154.0
2015-09-01 09:30:00,33.19,33.65,33.18,33.57,55652.0,30.1264,30.544,30.1174,30.4714,55652.0
2015-09-01 10:00:00,33.57,33.57,33.3,33.49,124886.0,30.4714,30.4714,30.2263,30.3988,124886.0
2015-09-01 10:30:00,33.48,33.57,33.33,33.47,49250.0,30.3897,30.4714,30.2535,30.3806,49250.0
2015-09-01 11:00:00,33.44,33.61,33.43,33.47,25860.0,30.3534,30.5077,30.3443,30.3806,25860.0
2015-09-01 11:30:00,33.47,33.55,33.34,33.36,28924.0,30.3806,30.4532,30.2626,30.2808,28924.0
2015-09-01 12:00:00,33.32,33.43,33.24,33.37,48096.0,30.2444,30.3443,30.1718,30.2898,48096.0
2015-09-01 12:30:00,33.35,33.48,33.29,33.42,67434.0,30.2717,30.3897,30.2172,30.3352,67434.0
2015-09-01 13:00:00,33.38,33.51,33.27,33.51,59554.0,30.2989,30.4169,30.1991,30.4169,59554.0
2015-09-01 13:30:00,33.48,33.6,33.42,33.51,50864.0,30.3897,30.4986,30.3352,30.4169,50864.0
2015-09-01 14:00:00,33.47,33.52,33.35,33.47,82840.0,30.3806,30.426,30.2717,30.3806,82840.0
2015-09-01 14:30:00,33.47,33.56,33.42,33.45,46696.0,30.3806,30.4623,30.3352,30.3624,46696.0
2015-09-01 15:00:00,33.48,33.52,33.38,33.38,67602.0,30.3897,30.426,30.2989,30.2989,67602.0
2015-09-01 15:30:00,33.39,33.5,33.31,33.47,176248.0,30.308,30.4078,30.2354,30.3806,176248.0
2015-09-02 09:30:00,33.77,33.77,33.39,33.42,36092.0,30.6529,30.6529,30.308,30.3352,36092.0
2015-09-02 10:00:00,33.42,33.64,33.41,33.46,37284.0,30.3352,30.5349,30.3261,30.3715,37284.0
2015-09-02 10:30:00,33.37,33.61,33.37,33.57,26000.0,30.2898,30.5077,30.2898,30.4714,26000.0
2015-09-02 11:00:00,33.55,33.6,33.45,33.51,34886.0,30.4532,30.4986,30.3624,30.4169,34886.0
2015-09-02 11:30:00,33.48,33.49,33.34,33.4,39672.0,30.3897,30.3988,30.2626,30.3171,39672.0
2015-09-02 12:00:00,33.41,33.48,33.34,33.44,20214.0,30.3261,30.3897,30.2626,30.3534,20214.0
2015-09-02 12:30:00,33.46,33.58,33.41,33.53,34108.0,30.3715,30.4804,30.3261,30.4351,34108.0
2015-09-02 13:00:00,33.52,33.63,33.48,33.6,13250.0,30.426,30.5258,30.3897,30.4986,13250.0
2015-09-02 13:30:00,33.55,33.58,33.41,33.44,26550.0,30.4532,30.4804,30.3261,30.3534,26550.0
2015-09-02 14:00:00,33.47,33.77,33.43,33.63,56184.0,30.3806,30.6529,30.3443,30.5258,56184.0
2015-09-02 14:30:00,33.63,33.65,33.53,33.59,22278.0,30.5258,30.544,30.4351,30.4895,22278.0
2015-09-02 15:00:00,33.58,33.85,33.58,33.81,62046.0,30.4804,30.7255,30.4804,30.6892,62046.0
2015-09-02 15:30:00,33.82,34.0,33.79,34.0,138996.0,30.6983,30.8617,30.6711,30.8617,138996.0
2015-09-03 09:30:00,33.87,34.19,33.87,33.88,54284.0,30.7437,31.0341,30.7437,30.7528,54284.0
2015-09-03 10:00:00,33.89,34.08,33.88,34.03,51582.0,30.7618,30.9343,30.7528,30.8889,51582.0
2015-09-03 10:30:00,33.99,34.21,33.98,34.16,26034.0,30.8526,31.0523,30.8435,31.0069,26034.0
2015-09-03 11:00:00,34.2,34.21,34.01,34.01,16402.0,31.0432,31.0523,30.8708,30.8708,16402.0
2015-09-03 11:30:00,34.03,34.03,33.8,33.84,38954.0,30.8889,30.8889,30.6801,30.7165,38954.0
2015-09-03 12:00:00,33.82,33.95,33.82,33.87,15614.0,30.6983,30.8163,30.6983,30.7437,15614.0
2015-09-03 12:30:00,33.88,33.9,33.63,33.66,22840.0,30.7528,30.7709,30.5258,30.5531,22840.0
2015-09-03 13:00:00,33.66,33.7,33.49,33.66,34814.0,30.5531,30.5894,30.3988,30.5531,34814.0
2015-09-03 13:30:00,33.66,33.74,33.61,33.65,28000.0,30.5531,30.6257,30.5077,30.544,28000.0
2015-09-03 14:00:00,33.62,33.66,33.52,33.63,41362.0,30.5168,30.5531,30.426,30.5258,41362.0
2015-09-03 14:30:00,33.63,33.8,33.63,33.74,45410.0,30.5258,30.6801,30.5258,30.6257,45410.0
2015-09-03 15:00:00,33.76,33.81,33.63,33.67,58962.0,30.6438,30.6892,30.5258,30.5621,58962.0
2015-09-03 15:30:00,33.66,33.83,33.59,33.69,144644.0,30.5531,30.7074,30.4895,30.5803,144644.0
2015-09-04 09:30:00,33.31,33.51,33.31,33.35,10896.0,30.2354,30.4169,30.2354,30.2717,10896.0
2015-09-04 10:00:00,33.41,33.76,33.37,33.73,29402.0,30.3261,30.6438,30.2898,30.6166,29402.0
2015-09-04 10:30:00,33.71,33.73,33.55,33.56,11912.0,30.5984,30.6166,30.4532,30.4623,11912.0
2015-09-04 11:00:00,33.6,33.63,33.44,33.44,30900.0,30.4986,30.5258,30.3534,30.3534,30900.0
2015-09-04 11:30:00,33.45,33.57,33.38,33.48,26602.0,30.3624,30.4714,30.2989,30.3897,26602.0
2015-09-04 12:00:00,33.48,33.56,33.44,33.47,10882.0,30.3897,30.4623,30.3534,30.3806,10882.0
2015-09-04 12:30:00,33.47,33.49,33.38,33.38,27918.0,30.3806,30.3988,30.2989,30.2989,27918.0
2015-09-04 13:00:00,33.35,33.38,33.32,33.37,38624.0,30.2717,30.2989,30.2444,30.2898,38624.0
2015-09-04 13:30:00,33.39,33.44,33.35,33.35,10600.0,30.308,30.3534,30.2717,30.2717,10600.0
2015-09-04 14:00:00,33.35,33.36,33.28,33.32,10858.0,30.2717,30.2808,30.2081,30.2444,10858.0
2015-09-04 14:30:00,33.3,33.41,33.25,33.41,34822.0,30.2263,30.3261,30.1809,30.3261,34822.0
2015-09-04 15:00:00,33.4,33.52,33.35,33.52,20110.0,30.3171,30.426,30.2717,30.426,20110.0
2015-09-04 15:30:00,33.49,33.57,33.43,33.45,57344.0,30.3988,30.4714,30.3443,30.3624,57344.0
2015-09-08 09:30:00,33.78,34.27,33.56,34.14,110364.0,30.662,31.1068,30.4623,30.9888,110364.0
2015-09-08 10:00:00,34.13,34.17,33.9,34.04,93732.0,30.9797,31.016,30.7709,30.898,93732.0
2015-09-08 10:30:00,34.01,34.19,33.99,34.19,49174.0,30.8708,31.0341,30.8526,31.0341,49174.0
2015-09-08 11:00:00,34.2,34.31,34.1,34.31,23264.0,31.0432,31.1431,30.9525,31.1431,23264.0
2015-09-08 11:30:00,34.29,34.34,34.27,34.34,31500.0,31.1249,31.1703,31.1068,31.1703,31500.0
2015-09-08 12:00:00,34.32,34.32,34.14,34.21,41558.0,31.1521,31.1521,30.9888,31.0523,41558.0
2015-09-08 12:30:00,34.22,34.41,34.19,34.4,22428.0,31.0614,31.2338,31.0341,31.2248,22428.0
2015-09-08 13:00:00,34.38,34.4,34.1,34.13,62218.0,31.2066,31.2248,30.9525,30.9797,62218.0
2015-09-08 13:30:00,34.13,34.38,34.13,34.37,10400.0,30.9797,31.2066,30.9797,31.1975,10400.0
2015-09-08 14:00:00,34.45,34.48,34.36,34.4,13018.0,31.2701,31.2974,31.1885,31.2248,13018.0
2015-09-08 14:30:00,34.42,34.44,34.28,34.28,54200.0,31.2429,31.2611,31.1158,31.1158,54200.0
2015-09-08 15:00:00,34.32,34.47,34.3,34.47,31008.0,31.1521,31.2883,31.134,31.2883,31008.0
2015-09-08 15:30:00,34.46,34.52,34.41,34.43,85264.0,31.2792,31.3337,31.2338,31.252,85264.0
2015-09-09 09:30:00,34.63,34.63,34.02,34.02,78500.0,31.4335,31.4335,30.8798,30.8798,78500.0
2015-09-09 10:00:00,34.08,34.09,33.83,33.83,120466.0,30.9343,30.9434,30.7074,30.7074,120466.0
2015-09-09 10:30:00,33.84,33.92,33.74,33.8,35174.0,30.7165,30.7891,30.6257,30.6801,35174.0
2015-09-09 11:00:00,33.83,34.01,33.8,33.93,28130.0,30.7074,30.8708,30.6801,30.7981,28130.0
2015-09-09 11:30:00,33.95,34.02,33.93,33.99,23052.0,30.8163,30.8798,30.7981,30.8526,23052.0
2015-09-09 12:00:00,34.0,34.1,33.97,33.99,33000.0,30.8617,30.9525,30.8345,30.8526,33000.0
2015-09-09 12:30:00,34.0,34.02,33.94,33.98,37532.0,30.8617,30.8798,30.8072,30.8435,37532.0
2015-09-09 13:00:00,34.0,34.0,33.96,33.97,19800.0,30.8617,30.8617,30.8254,30.8345,19800.0
2015-09-09 13:30:00,33.97,34.0,33.96,33.98,43064.0,30.8345,30.8617,30.8254,30.8435,43064.0
2015-09-09 14:00:00,33.98,34.02,33.97,33.98,38786.0,30.8435,30.8798,30.8345,30.8435,38786.0
2015-09-09 14:30:00,33.99,34.0,33.91,33.94,35920.0,30.8526,30.8617,30.78,30.8072,35920.0
2015-09-09 15:00:00,33.96,33.96,33.84,33.84,61938.0,30.8254,30.8254,30.7165,30.7165,61938.0
2015-09-09 15:30:00,33.85,33.85,33.64,33.71,228504.0,30.7255,30.7255,30.5349,30.5984,228504.0
2015-09-10 09:30:00,33.54,33.87,33.51,33.62,77750.0,30.4441,30.7437,30.4169,30.5168,77750.0
2015-09-10 10:00:00,33.56,33.65,33.44,33.56,44588.0,30.4623,30.544,30.3534,30.4623,44588.0
2015-09-10 10:30:00,33.57,33.87,33.56,33.81,96338.0,30.4714,30.7437,30.4623,30.6892,96338.0
2015-09-10 11:00:00,33.78,33.78,33.6,33.7,20030.0,30.662,30.662,30.4986,30.5894,20030.0
2015-09-10 11:30:00,33.66,33.85,33.66,33.82,23940.0,30.5531,30.7255,30.5531,30.6983,23940.0
2015-09-10 12:00:00,33.82,33.96,33.81,33.94,28412.0,30.6983,30.8254,30.6892,30.8072,28412.0
2015-09-10 12:30:00,33.92,33.95,33.87,33.87,16806.0,30.7891,30.8163,30.7437,30.7437,16806.0
2015-09-10 13:00:00,33.84,33.95,33.8,33.95,36054.0,30.7165,30.8163,30.6801,30.8163,36054.0
2015-09-10 13:30:00,33.93,33.95,33.87,33.92,45272.0,30.7981,30.8163,30.7437,30.7891,45272.0
2015-09-10 14:00:00,33.92,33.96,33.88,33.95,28546.0,30.7891,30.8254,30.7528,30.8163,28546.0
2015-09-10 14:30:00,33.94,33.95,33.83,33.83,36968.0,30.8072,30.8163,30.7074,30.7074,36968.0
2015-09-10 15:00:00,33.81,33.95,33.81,33.9,29904.0,30.6892,30.8163,30.6892,30.7709,29904.0
2015-09-10 15:30:00,33.85,33.9,33.8,33.89,62708.0,30.7255,30.7709,30.6801,30.7618,62708.0
2015-09-11 09:30:00,33.76,34.0,33.67,33.88,23420.0,30.6438,30.8617,30.5621,30.7528,23420.0
2015-09-11 10:00:00,33.85,33.96,33.83,33.86,46562.0,30.7255,30.8254,30.7074,30.7346,46562.0
2015-09-11 10:30:00,33.84,33.85,33.72,33.73,13620.0,30.7165,30.7255,30.6075,30.6166,13620.0
2015-09-11 11:00:00,33.77,33.9,33.75,33.9,37074.0,30.6529,30.7709,30.6348,30.7709,37074.0
2015-09-11 11:30:00,33.9,34.16,33.88,34.1,208952.0,30.7709,31.0069,30.7528,30.9525,208952.0
2015-09-11 12:00:00,34.1,34.2,34.1,34.19,51668.0,30.9525,31.0432,30.9525,31.0341,51668.0
2015-09-11 12:30:00,34.2,34.48,34.17,34.43,63768.0,31.0432,31.2974,31.016,31.252,63768.0
2015-09-11 13:00:00,34.41,34.52,34.35,34.35,30050.0,31.2338,31.3337,31.1794,31.1794,30050.0
2015-09-11 13:30:00,34.38,34.42,34.26,34.38,18988.0,31.2066,31.2429,31.0977,31.2066,18988.0
2015-09-11 14:00:00,34.37,34.52,34.36,34.4,18200.0,31.1975,31.3337,31.1885,31.2248,18200.0
2015-09-11 14:30:00,34.41,34.68,34.41,34.68,37600.0,31.2338,31.4789,31.2338,31.4789,37600.0
2015-09-11 15:00:00,34.67,34.69,34.49,34.58,122058.0,31.4698,31.488,31.3065,31.3881,122058.0
2015-09-11 15:30:00,34.58,34.74,34.54,34.74,148354.0,31.3881,31.5334,31.3518,31.5334,148354.0
2015-09-14 09:30:00,34.3,34.83,34.3,34.81,66604.0,31.134,31.6151,31.134,31.5969,66604.0
2015-09-14 10:00:00,34.82,34.93,34.81,34.9,48632.0,31.606,31.7058,31.5969,31.6786,48632.0
2015-09-14 10:30:00,34.89,35.05,34.88,34.94,231472.0,31.6695,31.8148,31.6605,31.7149,231472.0
2015-09-14 11:00:00,34.94,34.97,34.84,34.88,111358.0,31.7149,31.7421,31.6241,31.6605,111358.0
2015-09-14 11:30:00,34.87,34.92,34.66,34.71,44450.0,31.6514,31.6968,31.4608,31.5061,44450.0
2015-09-14 12:00:00,34.69,34.72,34.49,34.52,20934.0,31.488,31.5152,31.3065,31.3337,20934.0
2015-09-14 12:30:00,34.51,34.54,34.47,34.51,4948.0,31.3246,31.3518,31.2883,31.3246,4948.0
2015-09-14 13:00:00,34.52,34.56,34.41,34.41,13302.0,31.3337,31.37,31.2338,31.2338,13302.0
2015-09-14 13:30:00,34.4,34.59,34.4,34.54,14934.0,31.2248,31.3972,31.2248,31.3518,14934.0
2015-09-14 14:00:00,34.58,34.61,34.49,34.51,12814.0,31.3881,31.4154,31.3065,31.3246,12814.0
2015-09-14 14:30:00,34.51,34.51,34.46,34.49,14196.0,31.3246,31.3246,31.2792,31.3065,14196.0
2015-09-14 15:00:00,34.49,34.68,34.47,34.66,35882.0,31.3065,31.4789,31.2883,31.4608,35882.0
2015-09-14 15:30:00,34.66,34.68,34.56,34.67,53332.0,31.4608,31.4789,31.37,31.4698,53332.0
2015-09-15 09:30:00,34.88,34.94,34.73,34.8,96686.0,31.6605,31.7149,31.5243,31.5878,96686.0
2015-09-15 10:00:00,34.82,35.03,34.82,34.87,45056.0,31.606,31.7966,31.606,31.6514,45056.0
2015-09-15 10:30:00,34.85,34.98,34.85,34.97,17600.0,31.6332,31.7512,31.6332,31.7421,17600.0
2015-09-15 11:00:00,34.92,34.99,34.85,34.89,23240.0,31.6968,31.7603,31.6332,31.6695,23240.0
2015-09-15 11:30:00,34.88,34.93,34.8,34.9,29976.0,31.6605,31.7058,31.5878,31.6786,29976.0
2015-09-15 12:00:00,34.9,34.92,34.85,34.88,30080.0,31.6786,31.6968,31.6332,31.6605,30080.0
2015-09-15 12:30:00,34.88,34.92,34.84,34.88,18296.0,31.6605,31.6968,31.6241,31.6605,18296.0
2015-09-15 13:00:00,34.89,35.15,34.85,35.15,53084.0,31.6695,31.9055,31.6332,31.9055,53084.0
2015-09-15 13:30:00,35.15,35.25,35.15,35.2,42526.0,31.9055,31.9963,31.9055,31.9509,42526.0
2015-09-15 14:00:00,35.18,35.3,35.15,35.28,62624.0,31.9328,32.0417,31.9055,32.0235,62624.0
2015-09-15 14:30:00,35.27,35.35,35.23,35.3,72728.0,32.0145,32.0871,31.9781,32.0417,72728.0
2015-09-15 15:00:00,35.3,35.35,35.18,35.34,255866.0,32.0417,32.0871,31.9328,32.078,255866.0
2015-09-15 15:30:00,35.35,35.35,35.2,35.23,88598.0,32.0871,32.0871,31.9509,31.9781,88598.0
2015-09-16 09:30:00,35.34,35.35,35.05,35.1,22234.0,32.078,32.0871,31.8148,31.8601,22234.0
2015-09-16 10:00:00,35.1,35.2,35.05,35.15,54914.0,31.8601,31.9509,31.8148,31.9055,54914.0
2015-09-16 10:30:00,35.14,35.24,35.09,35.24,32130.0,31.8965,31.9872,31.8511,31.9872,32130.0
2015-09-16 11:00:00,35.24,35.47,35.23,35.4,43810.0,31.9872,32.196,31.9781,32.1325,43810.0
2015-09-16 11:30:00,35.46,35.49,35.41,35.44,6546.0,32.1869,32.2141,32.1415,32.1688,6546.0
2015-09-16 12:00:00,35.45,35.6,35.45,35.6,74906.0,32.1778,32.314,32.1778,32.314,74906.0
2015-09-16 12:30:00,35.53,35.58,35.38,35.38,51322.0,32.2505,32.2958,32.1143,32.1143,51322.0
2015-09-16 13:00:00,35.38,35.42,35.32,35.35,20976.0,32.1143,32.1506,32.0598,32.0871,20976.0
2015-09-16 13:30:00,35.35,35.42,35.35,35.42,22518.0,32.0871,32.1506,32.0871,32.1506,22518.0
2015-09-16 14:00:00,35.4,35.44,35.26,35.3,7808.0,32.1325,32.1688,32.0054,32.0417,7808.0
2015-09-16 14:30:00,35.31,35.38,35.31,35.38,16032.0,32.0508,32.1143,32.0508,32.1143,16032.0
2015-09-16 15:00:00,35.35,35.47,35.34,35.46,23538.0,32.0871,32.196,32.078,32.1869,23538.0
2015-09-16 15:30:00,35.46,35.46,35.32,35.32,34544.0,32.1869,32.1869,32.0598,32.0598,34544.0
2015-09-17 09:30:00,35.4,35.4,35.22,35.33,14792.0,32.1325,32.1325,31.9691,32.0689,14792.0
2015-09-17 10:00:00,35.32,35.51,35.32,35.37,25930.0,32.0598,32.2323,32.0598,32.1052,25930.0
2015-09-17 10:30:00,35.34,35.35,35.25,35.26,34492.0,32.078,32.0871,31.9963,32.0054,34492.0
2015-09-17 11:00:00,35.24,35.35,35.24,35.31,30814.0,31.9872,32.0871,31.9872,32.0508,30814.0
2015-09-17 11:30:00,35.3,35.42,35.3,35.42,6516.0,32.0417,32.1506,32.0417,32.1506,6516.0
2015-09-17 12:00:00,35.38,35.55,35.38,35.51,35416.0,32.1143,32.2686,32.1143,32.2323,35416.0
2015-09-17 12:30:00,35.51,35.55,35.48,35.49,54992.0,32.2323,32.2686,32.2051,32.2141,54992.0
2015-09-17 13:00:00,35.5,35.53,35.47,35.49,36730.0,32.2232,32.2505,32.196,32.2141,36730.0
2015-09-17 13:30:00,35.49,35.52,35.34,35.34,13240.0,32.2141,32.2414,32.078,32.078,13240.0
2015-09-17 14:00:00,35.38,35.6,35.25,35.6,75624.0,32.1143,32.314,31.9963,32.314,75624.0
2015-09-17 14:30:00,35.6,35.84,35.6,35.7,102500.0,32.314,32.5318,32.314,32.4048,102500.0
2015-09-17 15:00:00,35.7,35.76,35.2,35.37,63330.0,32.4048,32.4592,31.9509,32.1052,63330.0
2015-09-17 15:30:00,35.38,35.67,35.29,35.32,143618.0,32.1143,32.3775,32.0326,32.0598,143618.0
2015-09-18 09:30:00,34.91,35.3,34.91,35.23,36468.0,31.6877,32.0417,31.6877,31.9781,36468.0
2015-09-18 10:00:00,35.18,35.54,35.12,35.54,16958.0,31.9328,32.2595,31.8783,32.2595,16958.0
2015-09-18 10:30:00,35.5,35.54,35.35,35.42,88980.0,32.2232,32.2595,32.0871,32.1506,88980.0
2015-09-18 11:00:00,35.42,35.62,35.39,35.56,12874.0,32.1506,32.3322,32.1234,32.2777,12874.0
2015-09-18 11:30:00,35.6,35.77,35.54,35.65,15706.0,32.314,32.4683,32.2595,32.3594,15706.0
2015-09-18 12:00:00,35.6,35.63,35.46,35.56,38538.0,32.314,32.3412,32.1869,32.2777,38538.0
2015-09-18 12:30:00,35.6,35.6,35.41,35.48,33940.0,32.314,32.314,32.1415,32.2051,33940.0
2015-09-18 13:00:00,35.49,35.5,35.34,35.42,34740.0,32.2141,32.2232,32.078,32.1506,34740.0
2015-09-18 13:30:00,35.44,35.49,35.36,35.41,19324.0,32.1688,32.2141,32.0961,32.1415,19324.0
2015-09-18 14:00:00,35.4,35.51,35.35,35.49,41460.0,32.1325,32.2323,32.0871,32.2141,41460.0
2015-09-18 14:30:00,35.5,35.52,35.38,35.45,25756.0,32.2232,32.2414,32.1143,32.1778,25756.0
2015-09-18 15:00:00,35.45,35.51,35.38,35.49,33826.0,32.1778,32.2323,32.1143,32.2141,33826.0
2015-09-18 15:30:00,35.49,35.73,35.47,35.55,392922.0,32.2141,32.432,32.196,32.2686,392922.0
2015-09-21 09:30:00,35.66,35.99,35.66,35.95,119012.0,32.3685,32.668,32.3685,32.6317,119012.0
2015-09-21 10:00:00,35.96,36.1,35.88,35.93,97220.0,32.6408,32.7678,32.5682,32.6135,97220.0
2015-09-21 10:30:00,35.91,36.14,35.9,35.93,163190.0,32.5954,32.8042,32.5863,32.6135,163190.0
2015-09-21 11:00:00,35.93,36.15,35.93,35.98,170924.0,32.6135,32.8132,32.6135,32.6589,170924.0
2015-09-21 11:30:00,35.98,36.01,35.77,35.77,98642.0,32.6589,32.6862,32.4683,32.4683,98642.0
2015-09-21 12:00:00,35.77,35.81,35.71,35.77,76878.0,32.4683,32.5046,32.4138,32.4683,76878.0
2015-09-21 12:30:00,35.77,35.8,35.69,35.74,90088.0,32.4683,32.4955,32.3957,32.4411,90088.0
2015-09-21 13:00:00,35.77,35.96,35.76,35.94,34570.0,32.4683,32.6408,32.4592,32.6226,34570.0
2015-09-21 13:30:00,35.94,36.04,35.84,35.93,21116.0,32.6226,32.7134,32.5318,32.6135,21116.0
2015-09-21 14:00:00,35.93,36.05,35.93,36.0,68414.0,32.6135,32.7225,32.6135,32.6771,68414.0
2015-09-21 14:30:00,35.99,36.13,35.99,36.07,86702.0,32.668,32.7951,32.668,32.7406,86702.0
2015-09-21 15:00:00,36.1,36.15,36.04,36.07,183032.0,32.7678,32.8132,32.7134,32.7406,183032.0
2015-09-21 15:30:00,36.07,36.11,35.99,36.06,120588.0,32.7406,32.7769,32.668,32.7315,120588.0
2015-09-22 09:30:00,35.75,35.87,35.59,35.77,37370.0,32.4502,32.5591,32.3049,32.4683,37370.0
2015-09-22 10:00:00,35.77,35.95,35.74,35.82,130612.0,32.4683,32.6317,32.4411,32.5137,130612.0
2015-09-22 10:30:00,35.79,35.94,35.74,35.94,68818.0,32.4865,32.6226,32.4411,32.6226,68818.0
2015-09-22 11:00:00,35.92,35.97,35.87,35.94,99114.0,32.6045,32.6498,32.5591,32.6226,99114.0
2015-09-22 11:30:00,35.92,35.96,35.71,35.88,100828.0,32.6045,32.6408,32.4138,32.5682,100828.0
2015-09-22 12:00:00,35.89,35.96,35.82,35.95,37148.0,32.5772,32.6408,32.5137,32.6317,37148.0
2015-09-22 12:30:00,35.93,35.97,35.86,35.87,62180.0,32.6135,32.6498,32.55,32.5591,62180.0
2015-09-22 13:00:00,35.88,35.98,35.83,35.83,56582.0,32.5682,32.6589,32.5228,32.5228,56582.0
2015-09-22 13:30:00,35.82,36.01,35.81,36.0,182706.0,32.5137,32.6862,32.5046,32.6771,182706.0
2015-09-22 14:00:00,36.0,36.17,36.0,36.01,104888.0,32.6771,32.8314,32.6771,32.6862,104888.0
2015-09-22 14:30:00,35.98,36.24,35.98,36.24,96190.0,32.6589,32.8949,32.6589,32.8949,96190.0
2015-09-22 15:00:00,36.23,36.24,36.12,36.19,149124.0,32.8858,32.8949,32.786,32.8495,149124.0
2015-09-22 15:30:00,36.19,36.34,36.17,36.33,162988.0,32.8495,32.9857,32.8314,32.9766,162988.0
2015-09-23 09:30:00,36.35,36.65,36.35,36.63,111102.0,32.9948,33.2671,32.9948,33.2489,111102.0
2015-09-23 10:00:00,36.63,36.85,36.6,36.84,176418.0,33.2489,33.4486,33.2217,33.4395,176418.0
2015-09-23 10:30:00,36.83,36.85,36.68,36.73,61782.0,33.4305,33.4486,33.2943,33.3397,61782.0
2015-09-23 11:00:00,36.76,36.78,36.62,36.74,58008.0,33.3669,33.3851,33.2398,33.3488,58008.0
2015-09-23 11:30:00,36.71,36.76,36.64,36.72,157216.0,33.3215,33.3669,33.258,33.3306,157216.0
2015-09-23 12:00:00,36.67,36.73,36.61,36.71,80614.0,33.2852,33.3397,33.2308,33.3215,80614.0
2015-09-23 12:30:00,36.7,36.85,36.69,36.84,38134.0,33.3125,33.4486,33.3034,33.4395,38134.0
2015-09-23 13:00:00,36.84,36.95,36.82,36.89,135736.0,33.4395,33.5394,33.4214,33.4849,135736.0
2015-09-23 13:30:00,36.9,36.9,36.85,36.87,25800.0,33.494,33.494,33.4486,33.4668,25800.0
2015-09-23 14:00:00,36.87,36.88,36.73,36.74,44950.0,33.4668,33.4758,33.3397,33.3488,44950.0
2015-09-23 14:30:00,36.73,36.81,36.69,36.81,58782.0,33.3397,33.4123,33.3034,33.4123,58782.0
2015-09-23 15:00:00,36.81,36.88,36.76,36.79,70972.0,33.4123,33.4758,33.3669,33.3942,70972.0
2015-09-23 15:30:00,36.81,36.92,36.81,36.82,106790.0,33.4123,33.5122,33.4123,33.4214,106790.0
2015-09-24 09:30:00,36.67,36.67,35.95,35.96,54334.0,33.2852,33.2852,32.6317,32.6408,54334.0
2015-09-24 10:00:00,35.96,36.1,35.88,35.96,120646.0,32.6408,32.7678,32.5682,32.6408,120646.0
2015-09-24 10:30:00,35.98,36.0,35.77,35.83,72696.0,32.6589,32.6771,32.4683,32.5228,72696.0
2015-09-24 11:00:00,35.81,35.83,35.29,35.46,201070.0,32.5046,32.5228,32.0326,32.1869,201070.0
2015-09-24 11:30:00,35.47,35.72,35.47,35.63,62622.0,32.196,32.4229,32.196,32.3412,62622.0
2015-09-24 12:00:00,35.68,35.73,35.6,35.67,40738.0,32.3866,32.432,32.314,32.3775,40738.0
2015-09-24 12:30:00,35.66,35.83,35.66,35.74,88376.0,32.3685,32.5228,32.3685,32.4411,88376.0
2015-09-24 13:00:00,35.73,35.76,35.6,35.67,120026.0,32.432,32.4592,32.314,32.3775,120026.0
2015-09-24 13:30:00,35.67,35.67,35.33,35.45,132238.0,32.3775,32.3775,32.0689,32.1778,132238.0
2015-09-24 14:00:00,35.45,35.61,35.44,35.49,118592.0,32.1778,32.3231,32.1688,32.2141,118592.0
2015-09-24 14:30:00,35.49,35.88,35.48,35.74,85578.0,32.2141,32.5682,32.2051,32.4411,85578.0
2015-09-24 15:00:00,35.76,35.79,35.6,35.72,70504.0,32.4592,32.4865,32.314,32.4229,70504.0
2015-09-24 15:30:00,35.73,35.91,35.59,35.88,190102.0,32.432,32.5954,32.3049,32.5682,190102.0
2015-09-25 09:30:00,36.24,36.52,36.03,36.31,16786.0,32.8949,33.1491,32.7043,32.9585,16786.0
2015-09-25 10:00:00,36.23,36.23,36.06,36.06,23540.0,32.8858,32.8858,32.7315,32.7315,23540.0
2015-09-25 10:30:00,36.01,36.07,35.95,36.01,51958.0,32.6862,32.7406,32.6317,32.6862,51958.0
2015-09-25 11:00:00,36.0,36.02,35.93,35.98,22174.0,32.6771,32.6952,32.6135,32.6589,22174.0
2015-09-25 11:30:00,35.95,35.96,35.88,35.92,13200.0,32.6317,32.6408,32.5682,32.6045,13200.0
2015-09-25 12:00:00,35.9,35.91,35.73,35.76,26444.0,32.5863,32.5954,32.432,32.4592,26444.0
2015-09-25 12:30:00,35.79,35.96,35.77,35.89,43550.0,32.4865,32.6408,32.4683,32.5772,43550.0
2015-09-25 13:00:00,35.92,35.93,35.8,35.81,21258.0,32.6045,32.6135,32.4955,32.5046,21258.0
2015-09-25 13:30:00,35.81,35.89,35.76,35.85,28588.0,32.5046,32.5772,32.4592,32.5409,28588.0
2015-09-25 14:00:00,35.84,35.9,35.55,35.55,19306.0,32.5318,32.5863,32.2686,32.2686,19306.0
2015-09-25 14:30:00,35.62,35.64,35.35,35.41,127984.0,32.3322,32.3503,32.0871,32.1415,127984.0
2015-09-25 15:00:00,35.41,35.48,35.03,35.27,145936.0,32.1415,32.2051,31.7966,32.0145,145936.0
2015-09-25 15:30:00,35.27,35.41,35.2,35.35,150770.0,32.0145,32.1415,31.9509,32.0871,150770.0
2015-09-28 09:30:00,35.22,35.57,35.22,35.48,45216.0,31.9691,32.2868,31.9691,32.2051,45216.0
2015-09-28 10:00:00,35.48,35.57,35.35,35.53,83790.0,32.2051,32.2868,32.0871,32.2505,83790.0
2015-09-28 10:30:00,35.48,35.55,35.27,35.38,49924.0,32.2051,32.2686,32.0145,32.1143,49924.0
2015-09-28 11:00:00,35.38,35.48,35.27,35.28,71052.0,32.1143,32.2051,32.0145,32.0235,71052.0
2015-09-28 11:30:00,35.32,35.32,35.17,35.21,76626.0,32.0598,32.0598,31.9237,31.96,76626.0
2015-09-28 12:00:00,35.18,35.19,35.0,35.06,26620.0,31.9328,31.9418,31.7694,31.8238,26620.0
2015-09-28 12:30:00,35.02,35.1,34.79,34.8,28956.0,31.7875,31.8601,31.5788,31.5878,28956.0
2015-09-28 13:00:00,34.76,34.87,34.56,34.62,96026.0,31.5515,31.6514,31.37,31.4245,96026.0
2015-09-28 13:30:00,34.65,34.7,34.48,34.48,87054.0,31.4517,31.4971,31.2974,31.2974,87054.0
2015-09-28 14:00:00,34.45,34.51,34.38,34.49,29808.0,31.2701,31.3246,31.2066,31.3065,29808.0
2015-09-28 14:30:00,34.49,34.65,34.43,34.43,115732.0,31.3065,31.4517,31.252,31.252,115732.0
2015-09-28 15:00:00,34.43,34.44,34.34,34.38,74440.0,31.252,31.2611,31.1703,31.2066,74440.0
2015-09-28 15:30:00,34.37,34.59,34.35,34.48,166114.0,31.1975,31.3972,31.1794,31.2974,166114.0
2015-09-29 09:30:00,34.52,34.52,34.17,34.42,27244.0,31.3337,31.3337,31.016,31.2429,27244.0
2015-09-29 10:00:00,34.44,34.55,34.32,34.55,35260.0,31.2611,31.3609,31.1521,31.3609,35260.0
2015-09-29 10:30:00,34.53,34.57,34.35,34.47,14438.0,31.3428,31.3791,31.1794,31.2883,14438.0
2015-09-29 11:00:00,34.45,34.46,34.29,34.37,29326.0,31.2701,31.2792,31.1249,31.1975,29326.0
2015-09-29 11:30:00,34.35,34.4,34.24,34.34,14664.0,31.1794,31.2248,31.0795,31.1703,14664.0
2015-09-29 12:00:00,34.32,34.33,34.09,34.11,20400.0,31.1521,31.1612,30.9434,30.9615,20400.0
2015-09-29 12:30:00,34.1,34.14,33.95,33.96,46804.0,30.9525,30.9888,30.8163,30.8254,46804.0
2015-09-29 13:00:00,33.92,34.1,33.92,34.04,63046.0,30.7891,30.9525,30.7891,30.898,63046.0
2015-09-29 13:30:00,34.02,34.1,33.98,34.1,17496.0,30.8798,30.9525,30.8435,30.9525,17496.0
2015-09-29 14:00:00,34.07,34.08,33.87,33.93,28660.0,30.9252,30.9343,30.7437,30.7981,28660.0
2015-09-29 14:30:00,33.91,33.95,33.84,33.88,44626.0,30.78,30.8163,30.7165,30.7528,44626.0
2015-09-29 15:00:00,33.88,33.88,33.48,33.48,92038.0,30.7528,30.7528,30.3897,30.3897,92038.0
2015-09-29 15:30:00,33.5,33.62,33.38,33.5,295574.0,30.4078,30.5168,30.2989,30.4078,295574.0
2015-09-30 09:30:00,34.07,34.48,33.98,34.06,61624.0,30.9252,31.2974,30.8435,30.9161,61624.0
2015-09-30 10:00:00,34.07,34.29,34.0,34.29,37240.0,30.9252,31.1249,30.8617,31.1249,37240.0
2015-09-30 10:30:00,34.29,34.33,34.1,34.15,29910.0,31.1249,31.1612,30.9525,30.9978,29910.0
2015-09-30 11:00:00,34.18,34.37,34.15,34.31,47590.0,31.0251,31.1975,30.9978,31.1431,47590.0
2015-09-30 11:30:00,34.32,34.32,34.13,34.15,47398.0,31.1521,31.1521,30.9797,30.9978,47398.0
2015-09-30 12:00:00,34.16,34.27,34.12,34.16,53344.0,31.0069,31.1068,30.9706,31.0069,53344.0
2015-09-30 12:30:00,34.1,34.24,34.1,34.24,31020.0,30.9525,31.0795,30.9525,31.0795,31020.0
2015-09-30 13:00:00,34.25,34.53,34.25,34.43,114652.0,31.0886,31.3428,31.0886,31.252,114652.0
2015-09-30 13:30:00,34.43,34.51,34.37,34.51,104182.0,31.252,31.3246,31.1975,31.3246,104182.0
2015-09-30 14:00:00,34.51,34.68,34.49,34.6,73556.0,31.3246,31.4789,31.3065,31.4063,73556.0
2015-09-30 14:30:00,34.63,34.76,34.57,34.7,73216.0,31.4335,31.5515,31.3791,31.4971,73216.0
2015-09-30 15:00:00,34.7,34.79,34.63,34.74,95130.0,31.4971,31.5788,31.4335,31.5334,95130.0
2015-09-30 15:30:00,34.73,35.06,34.72,35.04,237208.0,31.5243,31.8238,31.5152,31.8057,237208.0
2015-10-01 09:30:00,35.19,35.44,34.92,35.38,125156.0,31.9418,32.1688,31.6968,32.1143,125156.0
2015-10-01 10:00:00,35.38,35.76,35.18,35.65,71412.0,32.1143,32.4592,31.9328,32.3594,71412.0
2015-10-01 10:30:00,35.65,35.75,35.45,35.51,63772.0,32.3594,32.4502,32.1778,32.2323,63772.0
2015-10-01 11:00:00,35.51,35.85,35.48,35.54,112272.0,32.2323,32.5409,32.2051,32.2595,112272.0
2015-10-01 11:30:00,35.53,35.57,35.31,35.39,126280.0,32.2505,32.2868,32.0508,32.1234,126280.0
2015-10-01 12:00:00,35.41,35.42,35.13,35.22,85958.0,32.1415,32.1506,31.8874,31.9691,85958.0
2015-10-01 12:30:00,35.22,35.34,35.13,35.16,49700.0,31.9691,32.078,31.8874,31.9146,49700.0
2015-10-01 13:00:00,35.15,35.4,35.06,35.32,65652.0,31.9055,32.1325,31.8238,32.0598,65652.0
2015-10-01 13:30:00,35.35,35.47,35.31,35.47,26850.0,32.0871,32.196,32.0508,32.196,26850.0
2015-10-01 14:00:00,35.47,35.68,35.4,35.47,29808.0,32.196,32.3866,32.1325,32.196,29808.0
2015-10-01 14:30:00,35.47,35.74,35.46,35.7,57170.0,32.196,32.4411,32.1869,32.4048,57170.0
2015-10-01 15:00:00,35.7,35.91,35.46,35.56,120660.0,32.4048,32.5954,32.1869,32.2777,120660.0
2015-10-01 15:30:00,35.54,35.86,35.43,35.81,158168.0,32.2595,32.55,32.1597,32.5046,158168.0
2015-10-02 09:30:00,35.35,35.49,34.94,35.13,85550.0,32.0871,32.2141,31.7149,31.8874,85550.0
2015-10-02 10:00:00,35.05,35.15,34.79,35.02,74220.0,31.8148,31.9055,31.5788,31.7875,74220.0
2015-10-02 10:30:00,35.02,35.33,34.91,35.32,52016.0,31.7875,32.0689,31.6877,32.0598,52016.0
2015-10-02 11:00:00,35.33,35.42,34.94,34.98,67608.0,32.0689,32.1506,31.7149,31.7512,67608.0
2015-10-02 11:30:00,35.03,35.18,34.93,35.04,30028.0,31.7966,31.9328,31.7058,31.8057,30028.0
2015-10-02 12:00:00,35.01,35.22,34.96,35.17,20652.0,31.7785,31.9691,31.7331,31.9237,20652.0
2015-10-02 12:30:00,35.16,35.49,35.14,35.49,39866.0,31.9146,32.2141,31.8965,32.2141,39866.0
2015-10-02 13:00:00,35.49,35.75,35.47,35.63,89250.0,32.2141,32.4502,32.196,32.3412,89250.0
2015-10-02 13:30:00,35.66,35.66,35.55,35.6,96684.0,32.3685,32.3685,32.2686,32.314,96684.0
2015-10-02 14:00:00,35.6,35.66,35.5,35.6,98046.0,32.314,32.3685,32.2232,32.314,98046.0
2015-10-02 14:30:00,35.59,35.67,35.54,35.55,86636.0,32.3049,32.3775,32.2595,32.2686,86636.0
2015-10-02 15:00:00,35.55,35.87,35.55,35.86,171270.0,32.2686,32.5591,32.2686,32.55,171270.0
2015-10-02 15:30:00,35.86,35.97,35.79,35.91,134956.0,32.55,32.6498,32.4865,32.5954,134956.0
2015-10-05 09:30:00,36.18,36.49,36.02,36.39,28318.0,32.8405,33.1218,32.6952,33.0311,28318.0
2015-10-05 10:00:00,36.42,36.52,36.34,36.41,16652.0,33.0583,33.1491,32.9857,33.0492,16652.0
2015-10-05 10:30:00,36.43,36.48,36.3,36.42,23636.0,33.0674,33.1128,32.9494,33.0583,23636.0
2015-10-05 11:00:00,36.41,36.54,36.37,36.41,56044.0,33.0492,33.1672,33.0129,33.0492,56044.0
2015-10-05 11:30:00,36.41,36.55,36.38,36.55,13740.0,33.0492,33.1763,33.022,33.1763,13740.0
2015-10-05 12:00:00,36.57,36.68,36.49,36.55,18138.0,33.1945,33.2943,33.1218,33.1763,18138.0
2015-10-05 12:30:00,36.54,36.57,36.42,36.42,33548.0,33.1672,33.1945,33.0583,33.0583,33548.0
2015-10-05 13:00:00,36.44,36.56,36.41,36.48,35378.0,33.0765,33.1854,33.0492,33.1128,35378.0
2015-10-05 13:30:00,36.46,36.58,36.43,36.46,98682.0,33.0946,33.2035,33.0674,33.0946,98682.0
2015-10-05 14:00:00,36.48,36.52,36.38,36.41,37540.0,33.1128,33.1491,33.022,33.0492,37540.0
2015-10-05 14:30:00,36.4,36.54,36.38,36.43,62714.0,33.0402,33.1672,33.022,33.0674,62714.0
2015-10-05 15:00:00,36.43,36.56,36.43,36.54,25604.0,33.0674,33.1854,33.0674,33.1672,25604.0
2015-10-05 15:30:00,36.56,36.65,36.49,36.64,116310.0,33.1854,33.2671,33.1218,33.258,116310.0
2015-10-06 09:30:00,36.43,36.79,36.34,36.68,59452.0,33.0674,33.3942,32.9857,33.2943,59452.0
2015-10-06 10:00:00,36.68,36.7,36.52,36.56,85518.0,33.2943,33.3125,33.1491,33.1854,85518.0
2015-10-06 10:30:00,36.56,36.58,36.41,36.49,34660.0,33.1854,33.2035,33.0492,33.1218,34660.0
2015-10-06 11:00:00,36.5,36.54,36.35,36.37,31766.0,33.1309,33.1672,32.9948,33.0129,31766.0
2015-10-06 11:30:00,36.35,36.35,36.13,36.15,24386.0,32.9948,32.9948,32.7951,32.8132,24386.0
2015-10-06 12:00:00,36.19,36.25,36.02,36.02,26020.0,32.8495,32.904,32.6952,32.6952,26020.0
2015-10-06 12:30:00,36.0,36.0,35.92,35.96,44914.0,32.6771,32.6771,32.6045,32.6408,44914.0
2015-10-06 13:00:00,35.98,36.0,35.91,35.94,69698.0,32.6589,32.6771,32.5954,32.6226,69698.0
2015-10-06 13:30:00,35.93,35.95,35.88,35.95,25476.0,32.6135,32.6317,32.5682,32.6317,25476.0
2015-10-06 14:00:00,35.96,36.19,35.93,36.1,115106.0,32.6408,32.8495,32.6135,32.7678,115106.0
2015-10-06 14:30:00,36.08,36.1,35.99,36.05,83576.0,32.7497,32.7678,32.668,32.7225,83576.0
2015-10-06 15:00:00,36.04,36.07,35.99,36.0,116454.0,32.7134,32.7406,32.668,32.6771,116454.0
2015-10-06 15:30:00,36.02,36.04,35.97,36.0,96408.0,32.6952,32.7134,32.6498,32.6771,96408.0
2015-10-07 09:30:00,36.51,36.51,35.76,35.99,169810.0,33.14,33.14,32.4592,32.668,169810.0
2015-10-07 10:00:00,36.0,36.08,35.93,36.02,69046.0,32.6771,32.7497,32.6135,32.6952,69046.0
2015-10-07 10:30:00,35.99,36.14,35.96,36.06,90552.0,32.668,32.8042,32.6408,32.7315,90552.0
2015-10-07 11:00:00,36.05,36.11,35.83,35.91,89114.0,32.7225,32.7769,32.5228,32.5954,89114.0
2015-10-07 11:30:00,35.93,35.95,35.81,35.88,60522.0,32.6135,32.6317,32.5046,32.5682,60522.0
2015-10-07 12:00:00,35.88,35.9,35.79,35.8,16900.0,32.5682,32.5863,32.4865,32.4955,16900.0
2015-10-07 12:30:00,35.81,35.89,35.81,35.87,15800.0,32.5046,32.5772,32.5046,32.5591,15800.0
2015-10-07 13:00:00,35.88,35.91,35.85,35.88,19400.0,32.5682,32.5954,32.5409,32.5682,19400.0
2015-10-07 13:30:00,35.9,35.94,35.86,35.94,105390.0,32.5863,32.6226,32.55,32.6226,105390.0
2015-10-07 14:00:00,35.95,36.11,35.95,36.09,51050.0,32.6317,32.7769,32.6317,32.7588,51050.0
2015-10-07 14:30:00,36.12,36.2,36.06,36.15,93586.0,32.786,32.8586,32.7315,32.8132,93586.0
2015-10-07 15:00:00,36.13,36.28,36.13,36.21,62838.0,32.7951,32.9312,32.7951,32.8677,62838.0
2015-10-07 15:30:00,36.24,36.3,36.16,36.3,307828.0,32.8949,32.9494,32.8223,32.9494,307828.0
2015-10-08 09:30:00,36.11,36.25,35.97,36.2,24546.0,32.7769,32.904,32.6498,32.8586,24546.0
2015-10-08 10:00:00,36.2,36.26,36.03,36.08,18200.0,32.8586,32.9131,32.7043,32.7497,18200.0
2015-10-08 10:30:00,36.07,36.07,35.9,35.94,43686.0,32.7406,32.7406,32.5863,32.6226,43686.0
2015-10-08 11:00:00,35.94,35.94,35.7,35.76,28846.0,32.6226,32.6226,32.4048,32.4592,28846.0
2015-10-08 11:30:00,35.79,35.97,35.79,35.93,14646.0,32.4865,32.6498,32.4865,32.6135,14646.0
2015-10-08 12:00:00,35.92,35.95,35.72,35.72,35390.0,32.6045,32.6317,32.4229,32.4229,35390.0
2015-10-08 12:30:00,35.74,35.89,35.63,35.63,24698.0,32.4411,32.5772,32.3412,32.3412,24698.0
2015-10-08 13:00:00,35.63,35.74,35.6,35.74,21154.0,32.3412,32.4411,32.314,32.4411,21154.0
2015-10-08 13:30:00,35.74,35.74,35.63,35.64,19546.0,32.4411,32.4411,32.3412,32.3503,19546.0
2015-10-08 14:00:00,35.65,35.87,35.65,35.73,29006.0,32.3594,32.5591,32.3594,32.432,29006.0
2015-10-08 14:30:00,35.76,35.93,35.76,35.89,30022.0,32.4592,32.6135,32.4592,32.5772,30022.0
2015-10-08 15:00:00,35.88,36.0,35.86,35.87,144568.0,32.5682,32.6771,32.55,32.5591,144568.0
2015-10-08 15:30:00,35.88,35.96,35.8,35.95,92432.0,32.5682,32.6408,32.4955,32.6317,92432.0
2015-10-09 09:30:00,36.02,36.36,35.95,36.24,56502.0,32.6952,33.0038,32.6317,32.8949,56502.0
2015-10-09 10:00:00,36.21,36.38,36.12,36.14,76380.0,32.8677,33.022,32.786,32.8042,76380.0
2015-10-09 10:30:00,36.16,36.44,36.13,36.44,46922.0,32.8223,33.0765,32.7951,33.0765,46922.0
2015-10-09 11:00:00,36.4,36.43,36.34,36.39,47600.0,33.0402,33.0674,32.9857,33.0311,47600.0
2015-10-09 11:30:00,36.4,36.54,36.33,36.54,121800.0,33.0402,33.1672,32.9766,33.1672,121800.0
2015-10-09 12:00:00,36.52,36.54,36.35,36.37,18460.0,33.1491,33.1672,32.9948,33.0129,18460.0
2015-10-09 12:30:00,36.38,36.6,36.35,36.55,69606.0,33.022,33.2217,32.9948,33.1763,69606.0
2015-10-09 13:00:00,36.57,36.59,36.35,36.42,51850.0,33.1945,33.2126,32.9948,33.0583,51850.0
2015-10-09 13:30:00,36.43,36.52,36.37,36.49,47614.0,33.0674,33.1491,33.0129,33.1218,47614.0
2015-10-09 14:00:00,36.51,36.58,36.48,36.56,49194.0,33.14,33.2035,33.1128,33.1854,49194.0
2015-10-09 14:30:00,36.57,36.72,36.51,36.72,57424.0,33.1945,33.3306,33.14,33.3306,57424.0
2015-10-09 15:00:00,36.74,36.82,36.65,36.72,64910.0,33.3488,33.4214,33.2671,33.3306,64910.0
2015-10-09 15:30:00,36.74,36.74,36.57,36.57,160778.0,33.3488,33.3488,33.1945,33.1945,160778.0
2015-10-12 09:30:00,36.81,36.93,36.27,36.43,50424.0,33.4123,33.5212,32.9222,33.0674,50424.0
2015-10-12 10:00:00,36.4,36.53,36.36,36.45,34460.0,33.0402,33.1582,33.0038,33.0855,34460.0
2015-10-12 10:30:00,36.48,36.68,36.41,36.58,37952.0,33.1128,33.2943,33.0492,33.2035,37952.0
2015-10-12 11:00:00,36.63,36.76,36.61,36.72,48760.0,33.2489,33.3669,33.2308,33.3306,48760.0
2015-10-12 11:30:00,36.74,36.74,36.47,36.62,80760.0,33.3488,33.3488,33.1037,33.2398,80760.0
2015-10-12 12:00:00,36.65,36.79,36.65,36.77,12716.0,33.2671,33.3942,33.2671,33.376,12716.0
2015-10-12 12:30:00,36.79,36.87,36.76,36.84,7580.0,33.3942,33.4668,33.3669,33.4395,7580.0
2015-10-12 13:00:00,36.85,36.88,36.79,36.81,40958.0,33.4486,33.4758,33.3942,33.4123,40958.0
2015-10-12 13:30:00,36.83,36.84,36.72,36.72,4950.0,33.4305,33.4395,33.3306,33.3306,4950.0
2015-10-12 14:00:00,36.71,36.73,36.69,36.71,1820.0,33.3215,33.3397,33.3034,33.3215,1820.0
2015-10-12 14:30:00,36.74,36.74,36.65,36.66,62432.0,33.3488,33.3488,33.2671,33.2762,62432.0
2015-10-12 15:00:00,36.66,36.83,36.65,36.81,73732.0,33.2762,33.4305,33.2671,33.4123,73732.0
2015-10-12 15:30:00,36.8,36.83,36.71,36.72,153148.0,33.4032,33.4305,33.3215,33.3306,153148.0
2015-10-13 09:30:00,36.46,36.67,36.25,36.26,39454.0,33.0946,33.2852,32.904,32.9131,39454.0
2015-10-13 10:00:00,36.23,36.27,36.12,36.27,47166.0,32.8858,32.9222,32.786,32.9222,47166.0
2015-10-13 10:30:00,36.31,36.4,36.26,36.27,35018.0,32.9585,33.0402,32.9131,32.9222,35018.0
2015-10-13 11:00:00,36.27,36.34,36.24,36.27,37288.0,32.9222,32.9857,32.8949,32.9222,37288.0
2015-10-13 11:30:00,36.27,36.29,36.14,36.24,87252.0,32.9222,32.9403,32.8042,32.8949,87252.0
2015-10-13 12:00:00,36.24,36.28,36.17,36.24,17568.0,32.8949,32.9312,32.8314,32.8949,17568.0
2015-10-13 12:30:00,36.2,36.27,36.06,36.07,21550.0,32.8586,32.9222,32.7315,32.7406,21550.0
2015-10-13 13:00:00,36.05,36.06,35.96,36.0,17270.0,32.7225,32.7315,32.6408,32.6771,17270.0
2015-10-13 13:30:00,36.01,36.01,35.9,35.97,22838.0,32.6862,32.6862,32.5863,32.6498,22838.0
2015-10-13 14:00:00,35.99,36.03,35.85,35.85,37000.0,32.668,32.7043,32.5409,32.5409,37000.0
2015-10-13 14:30:00,35.85,35.91,35.81,35.9,37442.0,32.5409,32.5954,32.5046,32.5863,37442.0
2015-10-13 15:00:00,35.9,35.92,35.81,35.86,23834.0,32.5863,32.6045,32.5046,32.55,23834.0
2015-10-13 15:30:00,35.86,35.88,35.78,35.87,75504.0,32.55,32.5682,32.4774,32.5591,75504.0
2015-10-14 09:30:00,35.74,35.98,35.63,35.98,18528.0,32.4411,32.6589,32.3412,32.6589,18528.0
2015-10-14 10:00:00,36.01,36.04,35.52,35.53,35664.0,32.6862,32.7134,32.2414,32.2505,35664.0
2015-10-14 10:30:00,35.54,35.75,35.46,35.58,92212.0,32.2595,32.4502,32.1869,32.2958,92212.0
2015-10-14 11:00:00,35.58,35.6,35.51,35.58,37420.0,32.2958,32.314,32.2323,32.2958,37420.0
2015-10-14 11:30:00,35.58,35.58,35.43,35.46,52688.0,32.2958,32.2958,32.1597,32.1869,52688.0
2015-10-14 12:00:00,35.46,35.5,35.35,35.41,111980.0,32.1869,32.2232,32.0871,32.1415,111980.0
2015-10-14 12:30:00,35.45,35.73,35.42,35.7,22098.0,32.1778,32.432,32.1506,32.4048,22098.0
2015-10-14 13:00:00,35.7,35.7,35.47,35.48,9500.0,32.4048,32.4048,32.196,32.2051,9500.0
2015-10-14 13:30:00,35.48,35.49,35.44,35.44,6800.0,32.2051,32.2141,32.1688,32.1688,6800.0
2015-10-14 14:00:00,35.45,35.49,35.28,35.31,19246.0,32.1778,32.2141,32.0235,32.0508,19246.0
2015-10-14 14:30:00,35.31,35.31,35.15,35.26,83778.0,32.0508,32.0508,31.9055,32.0054,83778.0
2015-10-14 15:00:00,35.27,35.33,35.19,35.24,34622.0,32.0145,32.0689,31.9418,31.9872,34622.0
2015-10-14 15:30:00,35.27,35.31,35.16,35.22,98356.0,32.0145,32.0508,31.9146,31.9691,98356.0
2015-10-15 09:30:00,35.23,35.63,35.14,35.4,25154.0,31.9781,32.3412,31.8965,32.1325,25154.0
2015-10-15 10:00:00,35.45,35.65,35.3,35.49,14100.0,32.1778,32.3594,32.0417,32.2141,14100.0
2015-10-15 10:30:00,35.49,35.57,35.46,35.48,15060.0,32.2141,32.2868,32.1869,32.2051,15060.0
2015-10-15 11:00:00,35.49,35.72,35.49,35.65,22520.0,32.2141,32.4229,32.2141,32.3594,22520.0
2015-10-15 11:30:00,35.67,35.73,35.36,35.36,24386.0,32.3775,32.432,32.0961,32.0961,24386.0
2015-10-15 12:00:00,35.36,35.44,35.29,35.41,25506.0,32.0961,32.1688,32.0326,32.1415,25506.0
2015-10-15 12:30:00,35.4,35.4,35.26,35.32,55400.0,32.1325,32.1325,32.0054,32.0598,55400.0
2015-10-15 13:00:00,35.32,35.46,35.32,35.42,15762.0,32.0598,32.1869,32.0598,32.1506,15762.0
2015-10-15 13:30:00,35.42,35.48,35.36,35.48,12820.0,32.1506,32.2051,32.0961,32.2051,12820.0
2015-10-15 14:00:00,35.5,35.76,35.5,35.76,47812.0,32.2232,32.4592,32.2232,32.4592,47812.0
2015-10-15 14:30:00,35.73,35.89,35.73,35.84,46736.0,32.432,32.5772,32.432,32.5318,46736.0
2015-10-15 15:00:00,35.83,35.85,35.76,35.77,50942.0,32.5228,32.5409,32.4592,32.4683,50942.0
2015-10-15 15:30:00,35.77,35.94,35.77,35.85,87460.0,32.4683,32.6226,32.4683,32.5409,87460.0
2015-10-16 09:30:00,35.95,36.09,35.77,35.88,35746.0,32.6317,32.7588,32.4683,32.5682,35746.0
2015-10-16 10:00:00,35.92,35.99,35.85,35.92,16714.0,32.6045,32.668,32.5409,32.6045,16714.0
2015-10-16 10:30:00,35.92,36.02,35.9,36.02,27860.0,32.6045,32.6952,32.5863,32.6952,27860.0
2015-10-16 11:00:00,36.01,36.03,35.97,35.98,7808.0,32.6862,32.7043,32.6498,32.6589,7808.0
2015-10-16 11:30:00,35.93,36.07,35.89,36.02,14474.0,32.6135,32.7406,32.5772,32.6952,14474.0
2015-10-16 12:00:00,36.01,36.06,35.93,35.93,10122.0,32.6862,32.7315,32.6135,32.6135,10122.0
2015-10-16 12:30:00,35.94,35.98,35.87,35.98,19498.0,32.6226,32.6589,32.5591,32.6589,19498.0
2015-10-16 13:00:00,35.97,35.97,35.88,35.9,10030.0,32.6498,32.6498,32.5682,32.5863,10030.0
2015-10-16 13:30:00,35.93,35.95,35.83,35.84,9324.0,32.6135,32.6317,32.5228,32.5318,9324.0
2015-10-16 14:00:00,35.81,35.88,35.8,35.86,3800.0,32.5046,32.5682,32.4955,32.55,3800.0
2015-10-16 14:30:00,35.85,36.05,35.84,36.02,11248.0,32.5409,32.7225,32.5318,32.6952,11248.0
2015-10-16 15:00:00,36.01,36.04,35.95,36.0,11560.0,32.6862,32.7134,32.6317,32.6771,11560.0
2015-10-16 15:30:00,36.0,36.12,35.99,36.04,111056.0,32.6771,32.786,32.668,32.7134,111056.0
2015-10-19 09:30:00,36.05,36.27,35.99,36.27,21158.0,32.7225,32.9222,32.668,32.9222,21158.0
2015-10-19 10:00:00,36.27,36.31,36.2,36.26,31380.0,32.9222,32.9585,32.8586,32.9131,31380.0
2015-10-19 10:30:00,36.26,36.28,36.13,36.27,21122.0,32.9131,32.9312,32.7951,32.9222,21122.0
2015-10-19 11:00:00,36.27,36.35,36.22,36.28,70382.0,32.9222,32.9948,32.8768,32.9312,70382.0
2015-10-19 11:30:00,36.28,36.4,36.22,36.34,57502.0,32.9312,33.0402,32.8768,32.9857,57502.0
2015-10-19 12:00:00,36.34,36.35,36.1,36.17,42558.0,32.9857,32.9948,32.7678,32.8314,42558.0
2015-10-19 12:30:00,36.17,36.29,36.1,36.16,21946.0,32.8314,32.9403,32.7678,32.8223,21946.0
2015-10-19 13:00:00,36.19,36.25,36.0,36.01,30980.0,32.8495,32.904,32.6771,32.6862,30980.0
2015-10-19 13:30:00,36.0,36.13,35.92,36.13,20990.0,32.6771,32.7951,32.6045,32.7951,20990.0
2015-10-19 14:00:00,36.16,36.21,36.09,36.18,36754.0,32.8223,32.8677,32.7588,32.8405,36754.0
2015-10-19 14:30:00,36.18,36.19,36.1,36.13,43424.0,32.8405,32.8495,32.7678,32.7951,43424.0
2015-10-19 15:00:00,36.13,36.27,36.13,36.2,69496.0,32.7951,32.9222,32.7951,32.8586,69496.0
2015-10-19 15:30:00,36.23,36.29,36.14,36.29,137574.0,32.8858,32.9403,32.8042,32.9403,137574.0
2015-10-20 09:30:00,36.33,36.75,36.06,36.41,38674.0,32.9766,33.3578,32.7315,33.0492,38674.0
2015-10-20 10:00:00,36.35,36.41,36.21,36.27,18096.0,32.9948,33.0492,32.8677,32.9222,18096.0
2015-10-20 10:30:00,36.27,36.29,36.18,36.24,10542.0,32.9222,32.9403,32.8405,32.8949,10542.0
2015-10-20 11:00:00,36.24,36.32,36.11,36.32,62904.0,32.8949,32.9675,32.7769,32.9675,62904.0
2015-10-20 11:30:00,36.32,36.36,36.22,36.24,20626.0,32.9675,33.0038,32.8768,32.8949,20626.0
2015-10-20 12:00:00,36.23,36.25,36.05,36.1,17380.0,32.8858,32.904,32.7225,32.7678,17380.0
2015-10-20 12:30:00,36.12,36.16,35.94,36.16,18618.0,32.786,32.8223,32.6226,32.8223,18618.0
2015-10-20 13:00:00,36.18,36.33,36.15,36.15,13168.0,32.8405,32.9766,32.8132,32.8132,13168.0
2015-10-20 13:30:00,36.13,36.2,36.05,36.06,12762.0,32.7951,32.8586,32.7225,32.7315,12762.0
2015-10-20 14:00:00,36.07,36.2,36.02,36.13,24728.0,32.7406,32.8586,32.6952,32.7951,24728.0
2015-10-20 14:30:00,36.13,36.17,36.03,36.11,24320.0,32.7951,32.8314,32.7043,32.7769,24320.0
2015-10-20 15:00:00,36.1,36.15,36.05,36.13,23162.0,32.7678,32.8132,32.7225,32.7951,23162.0
2015-10-20 15:30:00,36.13,36.23,36.12,36.17,60300.0,32.7951,32.8858,32.786,32.8314,60300.0
2015-10-21 09:30:00,36.04,36.44,36.04,36.34,45942.0,32.7134,33.0765,32.7134,32.9857,45942.0
2015-10-21 10:00:00,36.34,36.34,35.76,36.1,52996.0,32.9857,32.9857,32.4592,32.7678,52996.0
2015-10-21 10:30:00,36.1,36.26,36.06,36.23,35834.0,32.7678,32.9131,32.7315,32.8858,35834.0
2015-10-21 11:00:00,36.26,36.26,36.1,36.16,14660.0,32.9131,32.9131,32.7678,32.8223,14660.0
2015-10-21 11:30:00,36.2,36.33,36.14,36.2,50688.0,32.8586,32.9766,32.8042,32.8586,50688.0
2015-10-21 12:00:00,36.21,36.21,36.12,36.16,14288.0,32.8677,32.8677,32.786,32.8223,14288.0
2015-10-21 12:30:00,36.16,36.16,36.09,36.1,10194.0,32.8223,32.8223,32.7588,32.7678,10194.0
2015-10-21 13:00:00,36.1,36.19,35.92,35.94,36402.0,32.7678,32.8495,32.6045,32.6226,36402.0
2015-10-21 13:30:00,35.92,35.92,35.8,35.86,17078.0,32.6045,32.6045,32.4955,32.55,17078.0
2015-10-21 14:00:00,35.88,36.12,35.87,36.05,31936.0,32.5682,32.786,32.5591,32.7225,31936.0
2015-10-21 14:30:00,36.08,36.34,36.08,36.11,33212.0,32.7497,32.9857,32.7497,32.7769,33212.0
2015-10-21 15:00:00,36.13,36.15,36.02,36.08,23360.0,32.7951,32.8132,32.6952,32.7497,23360.0
2015-10-21 15:30:00,36.09,36.17,36.03,36.15,85934.0,32.7588,32.8314,32.7043,32.8132,85934.0
2015-10-22 09:30:00,36.27,36.67,36.17,36.56,54262.0,32.9222,33.2852,32.8314,33.1854,54262.0
2015-10-22 10:00:00,36.54,36.79,36.47,36.51,92980.0,33.1672,33.3942,33.1037,33.14,92980.0
2015-10-22 10:30:00,36.55,36.69,36.52,36.66,12908.0,33.1763,33.3034,33.1491,33.2762,12908.0
2015-10-22 11:00:00,36.67,36.72,36.56,36.71,26940.0,33.2852,33.3306,33.1854,33.3215,26940.0
2015-10-22 11:30:00,36.7,36.98,36.67,36.93,43580.0,33.3125,33.5666,33.2852,33.5212,43580.0
2015-10-22 12:00:00,36.89,37.1,36.83,36.99,53720.0,33.4849,33.6755,33.4305,33.5757,53720.0
2015-10-22 12:30:00,36.99,37.1,36.95,37.01,35960.0,33.5757,33.6755,33.5394,33.5938,35960.0
2015-10-22 13:00:00,36.98,37.02,36.89,36.91,28898.0,33.5666,33.6029,33.4849,33.5031,28898.0
2015-10-22 13:30:00,36.92,36.97,36.83,36.91,105076.0,33.5122,33.5575,33.4305,33.5031,105076.0
2015-10-22 14:00:00,36.88,36.99,36.85,36.94,26414.0,33.4758,33.5757,33.4486,33.5303,26414.0
2015-10-22 14:30:00,36.92,36.96,36.88,36.88,40204.0,33.5122,33.5485,33.4758,33.4758,40204.0
2015-10-22 15:00:00,36.9,36.96,36.88,36.93,48774.0,33.494,33.5485,33.4758,33.5212,48774.0
2015-10-22 15:30:00,36.94,36.99,36.88,36.96,71142.0,33.5303,33.5757,33.4758,33.5485,71142.0
2015-10-23 09:30:00,37.25,37.25,36.76,36.94,70252.0,33.8117,33.8117,33.3669,33.5303,70252.0
2015-10-23 10:00:00,36.95,36.99,36.73,36.73,46678.0,33.5394,33.5757,33.3397,33.3397,46678.0
2015-10-23 10:30:00,36.71,36.83,36.64,36.68,19040.0,33.3215,33.4305,33.258,33.2943,19040.0
2015-10-23 11:00:00,36.71,36.83,36.71,36.76,18400.0,33.3215,33.4305,33.3215,33.3669,18400.0
2015-10-23 11:30:00,36.76,36.77,36.38,36.42,51394.0,33.3669,33.376,33.022,33.0583,51394.0
2015-10-23 12:00:00,36.46,36.56,36.41,36.52,60930.0,33.0946,33.1854,33.0492,33.1491,60930.0
2015-10-23 12:30:00,36.52,36.54,36.43,36.52,15100.0,33.1491,33.1672,33.0674,33.1491,15100.0
2015-10-23 13:00:00,36.49,36.49,36.4,36.49,4316.0,33.1218,33.1218,33.0402,33.1218,4316.0
2015-10-23 13:30:00,36.47,36.52,36.42,36.49,12600.0,33.1037,33.1491,33.0583,33.1218,12600.0
2015-10-23 14:00:00,36.49,36.63,36.49,36.57,20546.0,33.1218,33.2489,33.1218,33.1945,20546.0
2015-10-23 14:30:00,36.55,36.63,36.52,36.58,24092.0,33.1763,33.2489,33.1491,33.2035,24092.0
2015-10-23 15:00:00,36.57,36.63,36.37,36.43,61880.0,33.1945,33.2489,33.0129,33.0674,61880.0
2015-10-23 15:30:00,36.46,36.7,36.46,36.68,113796.0,33.0946,33.3125,33.0946,33.2943,113796.0
2015-10-26 09:30:00,36.65,37.08,36.57,36.7,23358.0,33.2671,33.6574,33.1945,33.3125,23358.0
2015-10-26 10:00:00,36.74,36.77,36.62,36.7,52688.0,33.3488,33.376,33.2398,33.3125,52688.0
2015-10-26 10:30:00,36.73,37.02,36.68,36.85,34240.0,33.3397,33.6029,33.2943,33.4486,34240.0
2015-10-26 11:00:00,36.86,36.96,36.77,36.88,20696.0,33.4577,33.5485,33.376,33.4758,20696.0
2015-10-26 11:30:00,36.85,36.85,36.72,36.79,16768.0,33.4486,33.4486,33.3306,33.3942,16768.0
2015-10-26 12:00:00,36.77,36.85,36.63,36.85,19202.0,33.376,33.4486,33.2489,33.4486,19202.0
2015-10-26 12:30:00,36.83,36.84,36.74,36.76,13500.0,33.4305,33.4395,33.3488,33.3669,13500.0
2015-10-26 13:00:00,36.77,36.91,36.73,36.81,27710.0,33.376,33.5031,33.3397,33.4123,27710.0
2015-10-26 13:30:00,36.83,36.83,36.7,36.72,21704.0,33.4305,33.4305,33.3125,33.3306,21704.0
2015-10-26 14:00:00,36.72,36.78,36.68,36.7,12744.0,33.3306,33.3851,33.2943,33.3125,12744.0
2015-10-26 14:30:00,36.71,36.79,36.6,36.75,41002.0,33.3215,33.3942,33.2217,33.3578,41002.0
2015-10-26 15:00:00,36.77,36.8,36.73,36.75,20246.0,33.376,33.4032,33.3397,33.3578,20246.0
2015-10-26 15:30:00,36.77,36.97,36.69,36.95,147398.0,33.376,33.5575,33.3034,33.5394,147398.0
2015-10-27 09:30:00,36.85,37.05,36.77,36.77,13266.0,33.4486,33.6302,33.376,33.376,13266.0
2015-10-27 10:00:00,36.79,36.79,36.38,36.38,97038.0,33.3942,33.3942,33.022,33.022,97038.0
2015-10-27 10:30:00,36.43,36.54,36.38,36.49,61018.0,33.0674,33.1672,33.022,33.1218,61018.0
2015-10-27 11:00:00,36.46,36.66,36.45,36.52,168296.0,33.0946,33.2762,33.0855,33.1491,168296.0
2015-10-27 11:30:00,36.52,36.71,36.52,36.66,72454.0,33.1491,33.3215,33.1491,33.2762,72454.0
2015-10-27 12:00:00,36.7,36.72,36.49,36.62,62482.0,33.3125,33.3306,33.1218,33.2398,62482.0
2015-10-27 12:30:00,36.65,36.79,36.58,36.62,62218.0,33.2671,33.3942,33.2035,33.2398,62218.0
2015-10-27 13:00:00,36.58,36.6,36.3,36.38,45400.0,33.2035,33.2217,32.9494,33.022,45400.0
2015-10-27 13:30:00,36.42,36.55,36.4,36.44,21730.0,33.0583,33.1763,33.0402,33.0765,21730.0
2015-10-27 14:00:00,36.47,36.52,36.34,36.4,12600.0,33.1037,33.1491,32.9857,33.0402,12600.0
2015-10-27 14:30:00,36.39,36.47,36.26,36.26,25870.0,33.0311,33.1037,32.9131,32.9131,25870.0
2015-10-27 15:00:00,36.26,36.55,36.26,36.49,47560.0,32.9131,33.1763,32.9131,33.1218,47560.0
2015-10-27 15:30:00,36.49,36.5,36.33,36.4,99354.0,33.1218,33.1309,32.9766,33.0402,99354.0
2015-10-28 09:30:00,36.43,36.91,36.29,36.78,46912.0,33.0674,33.5031,32.9403,33.3851,46912.0
2015-10-28 10:00:00,36.75,36.83,36.49,36.58,18232.0,33.3578,33.4305,33.1218,33.2035,18232.0
2015-10-28 10:30:00,36.61,36.85,36.61,36.72,37832.0,33.2308,33.4486,33.2308,33.3306,37832.0
2015-10-28 11:00:00,36.77,36.8,36.63,36.68,9858.0,33.376,33.4032,33.2489,33.2943,9858.0
2015-10-28 11:30:00,36.72,36.8,36.64,36.8,25582.0,33.3306,33.4032,33.258,33.4032,25582.0
2015-10-28 12:00:00,36.83,36.84,36.76,36.76,11440.0,33.4305,33.4395,33.3669,33.3669,11440.0
2015-10-28 12:30:00,36.8,36.85,36.74,36.85,35650.0,33.4032,33.4486,33.3488,33.4486,35650.0
2015-10-28 13:00:00,36.81,36.92,36.81,36.89,17478.0,33.4123,33.5122,33.4123,33.4849,17478.0
2015-10-28 13:30:00,36.91,36.92,36.83,36.92,18474.0,33.5031,33.5122,33.4305,33.5122,18474.0
2015-10-28 14:00:00,36.92,36.92,36.5,36.71,19320.0,33.5122,33.5122,33.1309,33.3215,19320.0
2015-10-28 14:30:00,36.69,36.85,36.58,36.78,16172.0,33.3034,33.4486,33.2035,33.3851,16172.0
2015-10-28 15:00:00,36.75,36.92,36.68,36.92,18332.0,33.3578,33.5122,33.2943,33.5122,18332.0
2015-10-28 15:30:00,36.91,37.02,36.9,36.92,179408.0,33.5031,33.6029,33.494,33.5122,179408.0
2015-10-29 09:30:00,36.92,37.2,36.74,36.88,76378.0,33.5122,33.7663,33.3488,33.4758,76378.0
2015-10-29 10:00:00,36.85,37.06,36.84,37.01,111760.0,33.4486,33.6392,33.4395,33.5938,111760.0
2015-10-29 10:30:00,37.02,37.18,37.02,37.12,53524.0,33.6029,33.7482,33.6029,33.6937,53524.0
2015-10-29 11:00:00,37.13,37.24,37.07,37.23,69112.0,33.7028,33.8026,33.6483,33.7935,69112.0
2015-10-29 11:30:00,37.22,37.24,37.09,37.09,15600.0,33.7845,33.8026,33.6665,33.6665,15600.0
2015-10-29 12:00:00,37.08,37.11,37.02,37.08,124920.0,33.6574,33.6846,33.6029,33.6574,124920.0
2015-10-29 12:30:00,37.07,37.09,36.98,36.99,64824.0,33.6483,33.6665,33.5666,33.5757,64824.0
2015-10-29 13:00:00,37.0,37.02,36.88,36.88,34406.0,33.5848,33.6029,33.4758,33.4758,34406.0
2015-10-29 13:30:00,36.91,36.99,36.91,36.95,19300.0,33.5031,33.5757,33.5031,33.5394,19300.0
2015-10-29 14:00:00,36.96,37.07,36.96,37.01,78614.0,33.5485,33.6483,33.5485,33.5938,78614.0
2015-10-29 14:30:00,37.01,37.05,36.96,37.05,59500.0,33.5938,33.6302,33.5485,33.6302,59500.0
2015-10-29 15:00:00,37.06,37.08,36.99,36.99,30400.0,33.6392,33.6574,33.5757,33.5757,30400.0
2015-10-29 15:30:00,37.02,37.09,36.99,37.04,40512.0,33.6029,33.6665,33.5757,33.6211,40512.0
2015-10-30 09:30:00,37.07,37.41,37.07,37.16,45014.0,33.6483,33.9569,33.6483,33.73,45014.0
2015-10-30 10:00:00,37.2,37.24,37.02,37.06,31520.0,33.7663,33.8026,33.6029,33.6392,31520.0
2015-10-30 10:30:00,37.09,37.2,37.02,37.07,33406.0,33.6665,33.7663,33.6029,33.6483,33406.0
2015-10-30 11:00:00,37.09,37.11,37.0,37.09,29698.0,33.6665,33.6846,33.5848,33.6665,29698.0
2015-10-30 11:30:00,37.1,37.13,37.0,37.06,46700.0,33.6755,33.7028,33.5848,33.6392,46700.0
2015-10-30 12:00:00,37.04,37.17,37.04,37.12,49630.0,33.6211,33.7391,33.6211,33.6937,49630.0
2015-10-30 12:30:00,37.1,37.2,37.07,37.16,30300.0,33.6755,33.7663,33.6483,33.73,30300.0
2015-10-30 13:00:00,37.17,37.17,37.1,37.15,50002.0,33.7391,33.7391,33.6755,33.7209,50002.0
2015-10-30 13:30:00,37.14,37.15,37.06,37.07,71434.0,33.7118,33.7209,33.6392,33.6483,71434.0
2015-10-30 14:00:00,37.08,37.18,37.07,37.08,78720.0,33.6574,33.7482,33.6483,33.6574,78720.0
2015-10-30 14:30:00,37.09,37.1,37.02,37.03,35800.0,33.6665,33.6755,33.6029,33.612,35800.0
2015-10-30 15:00:00,37.0,37.05,36.97,36.99,86994.0,33.5848,33.6302,33.5575,33.5757,86994.0
2015-10-30 15:30:00,36.99,37.17,36.99,37.08,206134.0,33.5757,33.7391,33.5757,33.6574,206134.0
2015-11-02 09:30:00,37.1,37.29,36.87,37.17,101920.0,33.6755,33.848,33.4668,33.7391,101920.0
2015-11-02 10:00:00,37.19,37.27,37.08,37.21,66536.0,33.7572,33.8298,33.6574,33.7754,66536.0
2015-11-02 10:30:00,37.24,37.24,36.98,37.01,84160.0,33.8026,33.8026,33.5666,33.5938,84160.0
2015-11-02 11:00:00,37.02,37.24,36.99,37.12,375318.0,33.6029,33.8026,33.5757,33.6937,375318.0
2015-11-02 11:30:00,37.1,37.27,37.05,37.07,45656.0,33.6755,33.8298,33.6302,33.6483,45656.0
2015-11-02 12:00:00,37.13,37.46,37.05,37.38,100088.0,33.7028,34.0023,33.6302,33.9297,100088.0
2015-11-02 12:30:00,37.35,37.38,37.25,37.3,37984.0,33.9025,33.9297,33.8117,33.8571,37984.0
2015-11-02 13:00:00,37.29,37.29,37.09,37.12,32718.0,33.848,33.848,33.6665,33.6937,32718.0
2015-11-02 13:30:00,37.1,37.25,37.1,37.17,41024.0,33.6755,33.8117,33.6755,33.7391,41024.0
2015-11-02 14:00:00,37.19,37.38,37.13,37.17,93382.0,33.7572,33.9297,33.7028,33.7391,93382.0
2015-11-02 14:30:00,37.14,37.43,37.1,37.24,131180.0,33.7118,33.9751,33.6755,33.8026,131180.0
2015-11-02 15:00:00,37.23,37.41,37.23,37.31,111248.0,33.7935,33.9569,33.7935,33.8662,111248.0
2015-11-02 15:30:00,37.31,37.38,37.16,37.17,293550.0,33.8662,33.9297,33.73,33.7391,293550.0
2015-11-03 09:30:00,37.51,38.6,36.96,36.98,736944.0,34.0477,35.0371,33.5485,33.5666,736944.0
2015-11-03 10:00:00,36.98,37.05,36.32,36.71,597396.0,33.5666,33.6302,32.9675,33.3215,597396.0
2015-11-03 10:30:00,36.73,36.98,36.38,36.44,308796.0,33.3397,33.5666,33.022,33.0765,308796.0
2015-11-03 11:00:00,36.44,36.44,35.57,35.72,241360.0,33.0765,33.0765,32.2868,32.4229,241360.0
2015-11-03 11:30:00,35.76,36.19,35.71,36.17,154234.0,32.4592,32.8495,32.4138,32.8314,154234.0
2015-11-03 12:00:00,36.16,36.42,36.13,36.35,122890.0,32.8223,33.0583,32.7951,32.9948,122890.0
2015-11-03 12:30:00,36.35,36.52,36.23,36.5,140776.0,32.9948,33.1491,32.8858,33.1309,140776.0
2015-11-03 13:00:00,36.5,36.51,36.3,36.35,125636.0,33.1309,33.14,32.9494,32.9948,125636.0
2015-11-03 13:30:00,36.35,36.49,36.33,36.35,89126.0,32.9948,33.1218,32.9766,32.9948,89126.0
2015-11-03 14:00:00,36.35,36.49,35.95,36.01,89212.0,32.9948,33.1218,32.6317,32.6862,89212.0
2015-11-03 14:30:00,36.02,36.33,35.87,36.21,116754.0,32.6952,32.9766,32.5591,32.8677,116754.0
2015-11-03 15:00:00,36.22,36.43,35.88,35.93,210514.0,32.8768,33.0674,32.5682,32.6135,210514.0
2015-11-03 15:30:00,35.96,36.08,35.57,35.8,365180.0,32.6408,32.7497,32.2868,32.4955,365180.0
2015-11-04 09:30:00,35.71,35.82,35.51,35.6,44606.0,32.4138,32.5137,32.2323,32.314,44606.0
2015-11-04 10:00:00,35.6,35.66,35.46,35.52,87718.0,32.314,32.3685,32.1869,32.2414,87718.0
2015-11-04 10:30:00,35.51,35.87,35.49,35.79,104276.0,32.2323,32.5591,32.2141,32.4865,104276.0
2015-11-04 11:00:00,35.78,36.05,35.73,35.98,60724.0,32.4774,32.7225,32.432,32.6589,60724.0
2015-11-04 11:30:00,35.98,36.14,35.97,36.12,101578.0,32.6589,32.8042,32.6498,32.786,101578.0
2015-11-04 12:00:00,36.12,36.15,36.02,36.05,63660.0,32.786,32.8132,32.6952,32.7225,63660.0
2015-11-04 12:30:00,36.05,36.12,36.02,36.1,32438.0,32.7225,32.786,32.6952,32.7678,32438.0
2015-11-04 13:00:00,36.09,36.13,35.97,36.01,91358.0,32.7588,32.7951,32.6498,32.6862,91358.0
2015-11-04 13:30:00,36.01,36.01,35.79,35.88,74078.0,32.6862,32.6862,32.4865,32.5682,74078.0
2015-11-04 14:00:00,35.88,35.98,35.85,35.88,32850.0,32.5682,32.6589,32.5409,32.5682,32850.0
2015-11-04 14:30:00,35.91,35.92,35.49,35.76,178872.0,32.5954,32.6045,32.2141,32.4592,178872.0
2015-11-04 15:00:00,35.75,35.89,35.74,35.88,96232.0,32.4502,32.5772,32.4411,32.5682,96232.0
2015-11-04 15:30:00,35.88,35.98,35.81,35.95,135432.0,32.5682,32.6589,32.5046,32.6317,135432.0
2015-11-05 09:30:00,35.9,36.24,35.86,36.04,60346.0,32.5863,32.8949,32.55,32.7134,60346.0
2015-11-05 10:00:00,36.07,36.1,35.6,35.67,103918.0,32.7406,32.7678,32.314,32.3775,103918.0
2015-11-05 10:30:00,35.67,35.67,35.43,35.46,63978.0,32.3775,32.3775,32.1597,32.1869,63978.0
2015-11-05 11:00:00,35.44,35.48,35.29,35.43,53018.0,32.1688,32.2051,32.0326,32.1597,53018.0
2015-11-05 11:30:00,35.46,35.5,35.22,35.44,57246.0,32.1869,32.2232,31.9691,32.1688,57246.0
2015-11-05 12:00:00,35.43,35.51,35.32,35.32,41520.0,32.1597,32.2323,32.0598,32.0598,41520.0
2015-11-05 12:30:00,35.31,35.34,35.17,35.17,20972.0,32.0508,32.078,31.9237,31.9237,20972.0
2015-11-05 13:00:00,35.18,35.35,35.08,35.32,52550.0,31.9328,32.0871,31.842,32.0598,52550.0
2015-11-05 13:30:00,35.33,35.4,35.27,35.33,33306.0,32.0689,32.1325,32.0145,32.0689,33306.0
2015-11-05 14:00:00,35.33,35.35,35.15,35.17,72422.0,32.0689,32.0871,31.9055,31.9237,72422.0
2015-11-05 14:30:00,35.17,35.35,35.17,35.26,160926.0,31.9237,32.0871,31.9237,32.0054,160926.0
2015-11-05 15:00:00,35.27,35.29,35.22,35.26,75754.0,32.0145,32.0326,31.9691,32.0054,75754.0
2015-11-05 15:30:00,35.26,35.26,35.17,35.21,99952.0,32.0054,32.0054,31.9237,31.96,99952.0
2015-11-06 09:30:00,35.18,35.35,35.17,35.27,66934.0,31.9328,32.0871,31.9237,32.0145,66934.0
2015-11-06 10:00:00,35.33,35.33,35.07,35.1,14144.0,32.0689,32.0689,31.8329,31.8601,14144.0
2015-11-06 10:30:00,35.14,35.28,35.12,35.15,19496.0,31.8965,32.0235,31.8783,31.9055,19496.0
2015-11-06 11:00:00,35.18,35.18,35.04,35.08,20090.0,31.9328,31.9328,31.8057,31.842,20090.0
2015-11-06 11:30:00,35.08,35.26,35.08,35.21,22096.0,31.842,32.0054,31.842,31.96,22096.0
2015-11-06 12:00:00,35.22,35.22,35.08,35.16,32050.0,31.9691,31.9691,31.842,31.9146,32050.0
2015-11-06 12:30:00,35.19,35.27,35.18,35.25,43480.0,31.9418,32.0145,31.9328,31.9963,43480.0
2015-11-06 13:00:00,35.26,35.31,35.24,35.29,63978.0,32.0054,32.0508,31.9872,32.0326,63978.0
2015-11-06 13:30:00,35.31,35.52,35.25,35.49,80456.0,32.0508,32.2414,31.9963,32.2141,80456.0
2015-11-06 14:00:00,35.51,35.62,35.51,35.59,37500.0,32.2323,32.3322,32.2323,32.3049,37500.0
2015-11-06 14:30:00,35.59,35.69,35.59,35.69,39526.0,32.3049,32.3957,32.3049,32.3957,39526.0
2015-11-06 15:00:00,35.69,35.78,35.68,35.75,40774.0,32.3957,32.4774,32.3866,32.4502,40774.0
2015-11-06 15:30:00,35.76,35.86,35.74,35.86,158058.0,32.4592,32.55,32.4411,32.55,158058.0
2015-11-09 09:30:00,35.7,35.85,35.65,35.65,54054.0,32.4048,32.5409,32.3594,32.3594,54054.0
2015-11-09 10:00:00,35.57,35.6,35.4,35.43,27438.0,32.2868,32.314,32.1325,32.1597,27438.0
2015-11-09 10:30:00,35.43,35.52,35.4,35.51,30490.0,32.1597,32.2414,32.1325,32.2323,30490.0
2015-11-09 11:00:00,35.48,35.49,35.27,35.27,24400.0,32.2051,32.2141,32.0145,32.0145,24400.0
2015-11-09 11:30:00,35.29,35.34,35.16,35.16,33388.0,32.0326,32.078,31.9146,31.9146,33388.0
2015-11-09 12:00:00,35.15,35.3,35.09,35.3,22194.0,31.9055,32.0417,31.8511,32.0417,22194.0
2015-11-09 12:30:00,35.3,35.41,35.29,35.33,18214.0,32.0417,32.1415,32.0326,32.0689,18214.0
2015-11-09 13:00:00,35.32,35.35,35.16,35.18,41216.0,32.0598,32.0871,31.9146,31.9328,41216.0
2015-11-09 13:30:00,35.2,35.23,35.15,35.21,36238.0,31.9509,31.9781,31.9055,31.96,36238.0
2015-11-09 14:00:00,35.19,35.29,35.18,35.22,65318.0,31.9418,32.0326,31.9328,31.9691,65318.0
2015-11-09 14:30:00,35.22,35.22,35.06,35.08,50640.0,31.9691,31.9691,31.8238,31.842,50640.0
2015-11-09 15:00:00,35.09,35.18,35.05,35.16,42586.0,31.8511,31.9328,31.8148,31.9146,42586.0
2015-11-09 15:30:00,35.19,35.29,35.16,35.26,145672.0,31.9418,32.0326,31.9146,32.0054,145672.0
2015-11-10 09:30:00,35.1,35.3,35.01,35.1,16904.0,31.8601,32.0417,31.7785,31.8601,16904.0
2015-11-10 10:00:00,35.1,35.1,34.68,34.76,61734.0,31.8601,31.8601,31.4789,31.5515,61734.0
2015-11-10 10:30:00,34.74,34.83,34.69,34.78,28620.0,31.5334,31.6151,31.488,31.5697,28620.0
2015-11-10 11:00:00,34.78,34.92,34.76,34.91,31620.0,31.5697,31.6968,31.5515,31.6877,31620.0
2015-11-10 11:30:00,34.93,34.95,34.85,34.92,16834.0,31.7058,31.724,31.6332,31.6968,16834.0
2015-11-10 12:00:00,34.93,35.07,34.93,35.02,10852.0,31.7058,31.8329,31.7058,31.7875,10852.0
2015-11-10 12:30:00,35.01,35.04,34.96,34.99,19656.0,31.7785,31.8057,31.7331,31.7603,19656.0
2015-11-10 13:00:00,34.98,35.06,34.93,34.95,51978.0,31.7512,31.8238,31.7058,31.724,51978.0
2015-11-10 13:30:00,34.95,34.95,34.84,34.91,58776.0,31.724,31.724,31.6241,31.6877,58776.0
2015-11-10 14:00:00,34.91,34.92,34.81,34.86,81628.0,31.6877,31.6968,31.5969,31.6423,81628.0
2015-11-10 14:30:00,34.86,35.04,34.81,35.04,68660.0,31.6423,31.8057,31.5969,31.8057,68660.0
2015-11-10 15:00:00,35.04,35.12,35.01,35.03,46844.0,31.8057,31.8783,31.7785,31.7966,46844.0
2015-11-10 15:30:00,35.04,35.21,35.04,35.13,72398.0,31.8057,31.96,31.8057,31.8874,72398.0
2015-11-11 09:30:00,35.18,35.27,34.51,34.89,23932.0,31.9328,32.0145,31.3246,31.6695,23932.0
2015-11-11 10:00:00,34.89,34.92,34.82,34.88,38164.0,31.6695,31.6968,31.606,31.6605,38164.0
2015-11-11 10:30:00,34.9,35.09,34.9,35.08,21234.0,31.6786,31.8511,31.6786,31.842,21234.0
2015-11-11 11:00:00,35.17,35.22,35.13,35.13,9996.0,31.9237,31.9691,31.8874,31.8874,9996.0
2015-11-11 11:30:00,35.16,35.38,35.15,35.38,14244.0,31.9146,32.1143,31.9055,32.1143,14244.0
2015-11-11 12:00:00,35.38,35.71,35.38,35.64,41780.0,32.1143,32.4138,32.1143,32.3503,41780.0
2015-11-11 12:30:00,35.64,35.69,35.6,35.69,24636.0,32.3503,32.3957,32.314,32.3957,24636.0
2015-11-11 13:00:00,35.7,35.71,35.56,35.6,23124.0,32.4048,32.4138,32.2777,32.314,23124.0
2015-11-11 13:30:00,35.6,35.6,35.49,35.51,14620.0,32.314,32.314,32.2141,32.2323,14620.0
2015-11-11 14:00:00,35.5,35.55,35.41,35.55,27006.0,32.2232,32.2686,32.1415,32.2686,27006.0
2015-11-11 14:30:00,35.55,35.56,35.49,35.49,33524.0,32.2686,32.2777,32.2141,32.2141,33524.0
2015-11-11 15:00:00,35.49,35.52,35.4,35.42,55930.0,32.2141,32.2414,32.1325,32.1506,55930.0
2015-11-11 15:30:00,35.42,35.44,35.24,35.26,158990.0,32.1506,32.1688,31.9872,32.0054,158990.0
2015-11-12 09:30:00,35.11,35.19,34.97,35.05,15920.0,31.8692,31.9418,31.7421,31.8148,15920.0
2015-11-12 10:00:00,34.97,35.13,34.8,35.07,18844.0,31.7421,31.8874,31.5878,31.8329,18844.0
2015-11-12 10:30:00,35.07,35.34,35.01,35.33,56410.0,31.8329,32.078,31.7785,32.0689,56410.0
2015-11-12 11:00:00,35.35,35.42,35.3,35.42,28940.0,32.0871,32.1506,32.0417,32.1506,28940.0
2015-11-12 11:30:00,35.38,35.42,35.27,35.38,43224.0,32.1143,32.1506,32.0145,32.1143,43224.0
2015-11-12 12:00:00,35.38,35.38,35.17,35.34,26270.0,32.1143,32.1143,31.9237,32.078,26270.0
2015-11-12 12:30:00,35.34,35.4,35.26,35.32,66272.0,32.078,32.1325,32.0054,32.0598,66272.0
2015-11-12 13:00:00,35.35,35.42,35.35,35.41,68058.0,32.0871,32.1506,32.0871,32.1415,68058.0
2015-11-12 13:30:00,35.4,35.41,35.27,35.3,28586.0,32.1325,32.1415,32.0145,32.0417,28586.0
2015-11-12 14:00:00,35.3,35.3,35.21,35.25,23700.0,32.0417,32.0417,31.96,31.9963,23700.0
2015-11-12 14:30:00,35.27,35.28,35.08,35.17,34284.0,32.0145,32.0235,31.842,31.9237,34284.0
2015-11-12 15:00:00,35.17,35.27,35.13,35.27,37486.0,31.9237,32.0145,31.8874,32.0145,37486.0
2015-11-12 15:30:00,35.27,35.27,35.14,35.2,128118.0,32.0145,32.0145,31.8965,31.9509,128118.0
2015-11-13 09:30:00,34.94,35.0,34.73,34.8,49506.0,31.7149,31.7694,31.5243,31.5878,49506.0
2015-11-13 10:00:00,34.8,34.82,34.34,34.51,82374.0,31.5878,31.606,31.1703,31.3246,82374.0
2015-11-13 10:30:00,34.51,34.53,34.42,34.53,74564.0,31.3246,31.3428,31.2429,31.3428,74564.0
2015-11-13 11:00:00,34.52,34.79,34.47,34.77,65028.0,31.3337,31.5788,31.2883,31.5606,65028.0
2015-11-13 11:30:00,34.77,34.95,34.71,34.92,117000.0,31.5606,31.724,31.5061,31.6968,117000.0
2015-11-13 12:00:00,34.91,34.97,34.85,34.91,61850.0,31.6877,31.7421,31.6332,31.6877,61850.0
2015-11-13 12:30:00,34.91,34.97,34.8,34.92,49238.0,31.6877,31.7421,31.5878,31.6968,49238.0
2015-11-13 13:00:00,34.93,35.12,34.93,35.09,94180.0,31.7058,31.8783,31.7058,31.8511,94180.0
2015-11-13 13:30:00,35.1,35.31,35.08,35.22,207852.0,31.8601,32.0508,31.842,31.9691,207852.0
2015-11-13 14:00:00,35.21,35.22,34.98,34.98,104020.0,31.96,31.9691,31.7512,31.7512,104020.0
2015-11-13 14:30:00,34.95,35.01,34.68,34.68,98774.0,31.724,31.7785,31.4789,31.4789,98774.0
2015-11-13 15:00:00,34.7,34.84,34.7,34.83,125850.0,31.4971,31.6241,31.4971,31.6151,125850.0
2015-11-13 15:30:00,34.83,35.14,34.83,34.95,334252.0,31.6151,31.8965,31.6151,31.724,334252.0
2015-11-16 09:30:00,34.86,35.23,34.66,35.06,47356.0,31.6423,31.9781,31.4608,31.8238,47356.0
2015-11-16 10:00:00,35.07,35.2,34.95,35.04,30648.0,31.8329,31.9509,31.724,31.8057,30648.0
2015-11-16 10:30:00,35.03,35.03,34.8,34.98,46640.0,31.7966,31.7966,31.5878,31.7512,46640.0
2015-11-16 11:00:00,34.98,34.99,34.9,34.97,58600.0,31.7512,31.7603,31.6786,31.7421,58600.0
2015-11-16 11:30:00,34.95,35.22,34.95,35.13,63274.0,31.724,31.9691,31.724,31.8874,63274.0
2015-11-16 12:00:00,35.17,35.38,35.15,35.38,41592.0,31.9237,32.1143,31.9055,32.1143,41592.0
2015-11-16 12:30:00,35.35,35.62,35.35,35.58,82510.0,32.0871,32.3322,32.0871,32.2958,82510.0
2015-11-16 13:00:00,35.56,35.57,35.3,35.3,37728.0,32.2777,32.2868,32.0417,32.0417,37728.0
2015-11-16 13:30:00,35.3,35.32,35.21,35.29,29828.0,32.0417,32.0598,31.96,32.0326,29828.0
2015-11-16 14:00:00,35.29,35.51,35.28,35.45,71814.0,32.0326,32.2323,32.0235,32.1778,71814.0
2015-11-16 14:30:00,35.41,35.51,35.38,35.49,69018.0,32.1415,32.2323,32.1143,32.2141,69018.0
2015-11-16 15:00:00,35.47,35.55,35.4,35.54,96716.0,32.196,32.2686,32.1325,32.2595,96716.0
2015-11-16 15:30:00,35.54,35.7,35.52,35.56,134344.0,32.2595,32.4048,32.2414,32.2777,134344.0
2015-11-17 09:30:00,35.69,36.17,35.54,35.96,53482.0,32.3957,32.8314,32.2595,32.6408,53482.0
2015-11-17 10:00:00,35.98,36.13,35.97,36.1,60602.0,32.6589,32.7951,32.6498,32.7678,60602.0
2015-11-17 10:30:00,36.1,36.23,35.88,35.99,74704.0,32.7678,32.8858,32.5682,32.668,74704.0
2015-11-17 11:00:00,35.99,36.09,35.78,35.82,153284.0,32.668,32.7588,32.4774,32.5137,153284.0
2015-11-17 11:30:00,35.88,35.94,35.82,35.88,28070.0,32.5682,32.6226,32.5137,32.5682,28070.0
2015-11-17 12:00:00,35.89,36.13,35.89,36.1,50218.0,32.5772,32.7951,32.5772,32.7678,50218.0
2015-11-17 12:30:00,36.14,36.25,36.09,36.25,57356.0,32.8042,32.904,32.7588,32.904,57356.0
2015-11-17 13:00:00,36.25,36.36,36.14,36.2,85468.0,32.904,33.0038,32.8042,32.8586,85468.0
2015-11-17 13:30:00,36.15,36.19,35.96,36.0,114692.0,32.8132,32.8495,32.6408,32.6771,114692.0
2015-11-17 14:00:00,36.0,36.0,35.79,35.79,49620.0,32.6771,32.6771,32.4865,32.4865,49620.0
2015-11-17 14:30:00,35.81,35.81,35.57,35.71,86090.0,32.5046,32.5046,32.2868,32.4138,86090.0
2015-11-17 15:00:00,35.73,35.73,35.56,35.66,65950.0,32.432,32.432,32.2777,32.3685,65950.0
2015-11-17 15:30:00,35.67,35.93,35.63,35.64,261360.0,32.3775,32.6135,32.3412,32.3503,261360.0
2015-11-18 09:30:00,35.71,35.85,35.38,35.81,37668.0,32.4138,32.5409,32.1143,32.5046,37668.0
2015-11-18 10:00:00,35.8,35.8,35.57,35.76,42440.0,32.4955,32.4955,32.2868,32.4592,42440.0
2015-11-18 10:30:00,35.74,35.98,35.54,35.92,49776.0,32.4411,32.6589,32.2595,32.6045,49776.0
2015-11-18 11:00:00,35.91,36.11,35.77,36.02,49984.0,32.5954,32.7769,32.4683,32.6952,49984.0
2015-11-18 11:30:00,36.02,36.13,35.96,36.02,56266.0,32.6952,32.7951,32.6408,32.6952,56266.0
2015-11-18 12:00:00,36.02,36.29,36.02,36.2,54770.0,32.6952,32.9403,32.6952,32.8586,54770.0
2015-11-18 12:30:00,36.2,36.42,36.2,36.42,41160.0,32.8586,33.0583,32.8586,33.0583,41160.0
2015-11-18 13:00:00,36.42,36.42,36.24,36.27,47156.0,33.0583,33.0583,32.8949,32.9222,47156.0
2015-11-18 13:30:00,36.26,36.44,36.24,36.43,45540.0,32.9131,33.0765,32.8949,33.0674,45540.0
2015-11-18 14:00:00,36.43,36.57,36.35,36.52,78672.0,33.0674,33.1945,32.9948,33.1491,78672.0
2015-11-18 14:30:00,36.53,36.63,36.49,36.63,129968.0,33.1582,33.2489,33.1218,33.2489,129968.0
2015-11-18 15:00:00,36.6,36.63,36.47,36.54,204940.0,33.2217,33.2489,33.1037,33.1672,204940.0
2015-11-18 15:30:00,36.56,36.83,36.54,36.79,218364.0,33.1854,33.4305,33.1672,33.3942,218364.0
2015-11-19 09:30:00,36.88,37.13,36.6,37.04,65222.0,33.4758,33.7028,33.2217,33.6211,65222.0
2015-11-19 10:00:00,37.05,37.24,36.97,37.18,57294.0,33.6302,33.8026,33.5575,33.7482,57294.0
2015-11-19 10:30:00,37.21,37.23,36.98,37.06,108586.0,33.7754,33.7935,33.5666,33.6392,108586.0
2015-11-19 11:00:00,37.04,37.25,37.04,37.24,49562.0,33.6211,33.8117,33.6211,33.8026,49562.0
2015-11-19 11:30:00,37.23,37.23,37.02,37.18,36670.0,33.7935,33.7935,33.6029,33.7482,36670.0
2015-11-19 12:00:00,37.16,37.19,37.13,37.18,43460.0,33.73,33.7572,33.7028,33.7482,43460.0
2015-11-19 12:30:00,37.2,37.2,37.15,37.18,54450.0,33.7663,33.7663,33.7209,33.7482,54450.0
2015-11-19 13:00:00,37.18,37.23,37.15,37.15,27908.0,33.7482,33.7935,33.7209,33.7209,27908.0
2015-11-19 13:30:00,37.16,37.2,37.15,37.18,43200.0,33.73,33.7663,33.7209,33.7482,43200.0
2015-11-19 14:00:00,37.19,37.2,37.12,37.13,67952.0,33.7572,33.7663,33.6937,33.7028,67952.0
2015-11-19 14:30:00,37.13,37.19,36.96,36.96,59432.0,33.7028,33.7572,33.5485,33.5485,59432.0
2015-11-19 15:00:00,36.97,37.16,36.91,37.15,96376.0,33.5575,33.73,33.5031,33.7209,96376.0
2015-11-19 15:30:00,37.13,37.19,36.87,36.94,127394.0,33.7028,33.7572,33.4668,33.5303,127394.0
2015-11-20 09:30:00,37.13,37.13,36.8,36.85,10920.0,33.7028,33.7028,33.4032,33.4486,10920.0
2015-11-20 10:00:00,36.85,37.06,36.85,37.02,14200.0,33.4486,33.6392,33.4486,33.6029,14200.0
2015-11-20 10:30:00,37.0,37.16,37.0,37.13,17304.0,33.5848,33.73,33.5848,33.7028,17304.0
2015-11-20 11:00:00,37.13,37.23,37.12,37.21,23634.0,33.7028,33.7935,33.6937,33.7754,23634.0
2015-11-20 11:30:00,37.22,37.26,37.19,37.24,37178.0,33.7845,33.8208,33.7572,33.8026,37178.0
2015-11-20 12:00:00,37.24,37.27,37.2,37.24,27972.0,33.8026,33.8298,33.7663,33.8026,27972.0
2015-11-20 12:30:00,37.28,37.31,37.23,37.24,29086.0,33.8389,33.8662,33.7935,33.8026,29086.0
2015-11-20 13:00:00,37.25,37.25,37.12,37.19,28190.0,33.8117,33.8117,33.6937,33.7572,28190.0
2015-11-20 13:30:00,37.2,37.24,37.15,37.22,34772.0,33.7663,33.8026,33.7209,33.7845,34772.0
2015-11-20 14:00:00,37.21,37.27,37.12,37.14,39850.0,33.7754,33.8298,33.6937,33.7118,39850.0
2015-11-20 14:30:00,37.13,37.17,36.97,36.98,61904.0,33.7028,33.7391,33.5575,33.5666,61904.0
2015-11-20 15:00:00,36.99,37.09,36.97,37.08,51514.0,33.5757,33.6665,33.5575,33.6574,51514.0
2015-11-20 15:30:00,37.09,37.11,36.96,37.06,178588.0,33.6665,33.6846,33.5485,33.6392,178588.0
2015-11-23 09:30:00,36.94,37.16,36.84,37.07,12212.0,33.5303,33.73,33.4395,33.6483,12212.0
2015-11-23 10:00:00,37.13,37.33,37.09,37.1,51282.0,33.7028,33.8843,33.6665,33.6755,51282.0
2015-11-23 10:30:00,37.07,37.15,36.96,36.97,58586.0,33.6483,33.7209,33.5485,33.5575,58586.0
2015-11-23 11:00:00,36.97,37.05,36.83,37.0,236468.0,33.5575,33.6302,33.4305,33.5848,236468.0
2015-11-23 11:30:00,37.01,37.02,36.99,37.0,92182.0,33.5938,33.6029,33.5757,33.5848,92182.0
2015-11-23 12:00:00,36.99,37.01,36.92,36.99,23278.0,33.5757,33.5938,33.5122,33.5757,23278.0
2015-11-23 12:30:00,36.99,37.0,36.85,36.86,31318.0,33.5757,33.5848,33.4486,33.4577,31318.0
2015-11-23 13:00:00,36.86,36.9,36.55,36.56,135624.0,33.4577,33.494,33.1763,33.1854,135624.0
2015-11-23 13:30:00,36.55,36.85,36.55,36.74,40376.0,33.1763,33.4486,33.1763,33.3488,40376.0
2015-11-23 14:00:00,36.73,36.73,36.52,36.63,71492.0,33.3397,33.3397,33.1491,33.2489,71492.0
2015-11-23 14:30:00,36.63,36.76,36.6,36.73,62508.0,33.2489,33.3669,33.2217,33.3397,62508.0
2015-11-23 15:00:00,36.72,36.85,36.7,36.84,121362.0,33.3306,33.4486,33.3125,33.4395,121362.0
2015-11-23 15:30:00,36.84,36.86,35.88,36.72,859940.0,33.4395,33.4577,32.5682,33.3306,859940.0
2015-11-24 09:30:00,36.36,36.36,36.03,36.12,79514.0,33.0038,33.0038,32.7043,32.786,79514.0
2015-11-24 10:00:00,36.15,36.15,35.63,35.73,123216.0,32.8132,32.8132,32.3412,32.432,123216.0
2015-11-24 10:30:00,35.73,35.73,35.44,35.47,124964.0,32.432,32.432,32.1688,32.196,124964.0
2015-11-24 11:00:00,35.46,35.77,35.43,35.74,81128.0,32.1869,32.4683,32.1597,32.4411,81128.0
2015-11-24 11:30:00,35.74,35.83,35.72,35.74,59194.0,32.4411,32.5228,32.4229,32.4411,59194.0
2015-11-24 12:00:00,35.76,35.78,35.63,35.63,61634.0,32.4592,32.4774,32.3412,32.3412,61634.0
2015-11-24 12:30:00,35.63,35.72,35.51,35.71,43800.0,32.3412,32.4229,32.2323,32.4138,43800.0
2015-11-24 13:00:00,35.71,35.74,35.65,35.7,35094.0,32.4138,32.4411,32.3594,32.4048,35094.0
2015-11-24 13:30:00,35.7,35.76,35.65,35.74,60640.0,32.4048,32.4592,32.3594,32.4411,60640.0
2015-11-24 14:00:00,35.74,35.84,35.73,35.81,116872.0,32.4411,32.5318,32.432,32.5046,116872.0
2015-11-24 14:30:00,35.8,35.91,35.8,35.84,120058.0,32.4955,32.5954,32.4955,32.5318,120058.0
2015-11-24 15:00:00,35.85,35.85,35.73,35.76,63316.0,32.5409,32.5409,32.432,32.4592,63316.0
2015-11-24 15:30:00,35.75,35.82,35.68,35.71,236464.0,32.4502,32.5137,32.3866,32.4138,236464.0
2015-11-25 09:30:00,35.63,35.78,35.51,35.57,22970.0,32.3412,32.4774,32.2323,32.2868,22970.0
2015-11-25 10:00:00,35.58,35.72,35.54,35.63,50806.0,32.2958,32.4229,32.2595,32.3412,50806.0
2015-11-25 10:30:00,35.66,35.69,35.55,35.63,87146.0,32.3685,32.3957,32.2686,32.3412,87146.0
2015-11-25 11:00:00,35.6,35.66,35.51,35.51,92018.0,32.314,32.3685,32.2323,32.2323,92018.0
2015-11-25 11:30:00,35.52,35.66,35.5,35.63,60726.0,32.2414,32.3685,32.2232,32.3412,60726.0
2015-11-25 12:00:00,35.65,35.66,35.58,35.6,74584.0,32.3594,32.3685,32.2958,32.314,74584.0
2015-11-25 12:30:00,35.59,35.62,35.59,35.62,13602.0,32.3049,32.3322,32.3049,32.3322,13602.0
2015-11-25 13:00:00,35.6,35.62,35.58,35.6,20928.0,32.314,32.3322,32.2958,32.314,20928.0
2015-11-25 13:30:00,35.61,35.65,35.59,35.62,42238.0,32.3231,32.3594,32.3049,32.3322,42238.0
2015-11-25 14:00:00,35.62,35.63,35.59,35.62,31220.0,32.3322,32.3412,32.3049,32.3322,31220.0
2015-11-25 14:30:00,35.61,35.62,35.58,35.59,41844.0,32.3231,32.3322,32.2958,32.3049,41844.0
2015-11-25 15:00:00,35.58,35.69,35.58,35.69,34922.0,32.2958,32.3957,32.2958,32.3957,34922.0
2015-11-25 15:30:00,35.67,35.67,35.57,35.58,96758.0,32.3775,32.3775,32.2868,32.2958,96758.0
2015-11-27 09:30:00,35.57,35.74,35.52,35.6,27470.0,32.343,32.4976,32.2976,32.3703,27470.0
2015-11-27 10:00:00,35.56,35.63,35.52,35.62,63400.0,32.3339,32.3976,32.2976,32.3885,63400.0
2015-11-27 10:30:00,35.64,35.74,35.61,35.72,70382.0,32.4067,32.4976,32.3794,32.4794,70382.0
2015-11-27 11:00:00,35.74,35.8,35.71,35.76,39450.0,32.4976,32.5522,32.4703,32.5158,39450.0
2015-11-27 11:30:00,35.76,35.81,35.75,35.79,46298.0,32.5158,32.5613,32.5067,32.5431,46298.0
2015-11-27 12:00:00,35.8,35.87,35.8,35.84,28498.0,32.5522,32.6158,32.5522,32.5885,28498.0
2015-11-27 12:30:00,35.84,35.94,35.82,35.87,123932.0,32.5885,32.6795,32.5703,32.6158,123932.0
2015-11-30 09:30:00,35.93,36.23,35.78,36.11,104690.0,32.6704,32.9432,32.534,32.834,104690.0
2015-11-30 10:00:00,36.12,36.16,36.01,36.02,53716.0,32.8431,32.8795,32.7431,32.7522,53716.0
2015-11-30 10:30:00,36.03,36.18,36.02,36.11,70246.0,32.7613,32.8977,32.7522,32.834,70246.0
2015-11-30 11:00:00,36.1,36.15,36.02,36.04,90946.0,32.8249,32.8704,32.7522,32.7704,90946.0
2015-11-30 11:30:00,36.03,36.06,35.98,36.02,72366.0,32.7613,32.7886,32.7158,32.7522,72366.0
2015-11-30 12:00:00,36.02,36.06,35.96,36.03,180398.0,32.7522,32.7886,32.6976,32.7613,180398.0
2015-11-30 12:30:00,36.03,36.05,35.99,35.99,37254.0,32.7613,32.7795,32.7249,32.7249,37254.0
2015-11-30 13:00:00,35.98,36.01,35.95,35.99,53244.0,32.7158,32.7431,32.6886,32.7249,53244.0
2015-11-30 13:30:00,35.99,36.02,35.98,35.99,56824.0,32.7249,32.7522,32.7158,32.7249,56824.0
2015-11-30 14:00:00,36.01,36.01,35.97,35.99,54960.0,32.7431,32.7431,32.7067,32.7249,54960.0
2015-11-30 14:30:00,35.99,36.03,35.98,35.99,51044.0,32.7249,32.7613,32.7158,32.7249,51044.0
2015-11-30 15:00:00,35.98,36.01,35.91,35.98,107078.0,32.7158,32.7431,32.6522,32.7158,107078.0
2015-11-30 15:30:00,35.96,36.01,35.92,35.94,200146.0,32.6976,32.7431,32.6613,32.6795,200146.0
2015-12-01 09:30:00,36.07,36.23,35.97,36.13,58174.0,32.7977,32.9432,32.7067,32.8522,58174.0
2015-12-01 10:00:00,36.12,36.13,35.84,35.96,58530.0,32.8431,32.8522,32.5885,32.6976,58530.0
2015-12-01 10:30:00,35.94,36.02,35.9,35.98,42366.0,32.6795,32.7522,32.6431,32.7158,42366.0
2015-12-01 11:00:00,35.99,36.06,35.96,36.0,45940.0,32.7249,32.7886,32.6976,32.734,45940.0
2015-12-01 11:30:00,36.0,36.03,35.95,36.0,49944.0,32.734,32.7613,32.6886,32.734,49944.0
2015-12-01 12:00:00,36.01,36.03,35.98,36.0,49592.0,32.7431,32.7613,32.7158,32.734,49592.0
2015-12-01 12:30:00,36.0,36.06,35.99,36.0,66874.0,32.734,32.7886,32.7249,32.734,66874.0
2015-12-01 13:00:00,36.0,36.02,35.99,36.01,68948.0,32.734,32.7522,32.7249,32.7431,68948.0
2015-12-01 13:30:00,36.01,36.07,35.98,36.06,61292.0,32.7431,32.7977,32.7158,32.7886,61292.0
2015-12-01 14:00:00,36.06,36.21,36.05,36.21,77386.0,32.7886,32.925,32.7795,32.925,77386.0
2015-12-01 14:30:00,36.2,36.24,36.11,36.24,70074.0,32.9159,32.9522,32.834,32.9522,70074.0
2015-12-01 15:00:00,36.24,36.25,36.2,36.23,68494.0,32.9522,32.9613,32.9159,32.9432,68494.0
2015-12-01 15:30:00,36.21,36.33,36.2,36.27,185552.0,32.925,33.0341,32.9159,32.9795,185552.0
2015-12-02 09:30:00,36.32,36.33,36.01,36.12,25776.0,33.025,33.0341,32.7431,32.8431,25776.0
2015-12-02 10:00:00,36.11,36.18,35.97,36.1,31768.0,32.834,32.8977,32.7067,32.8249,31768.0
2015-12-02 10:30:00,36.1,36.14,35.99,36.05,12822.0,32.8249,32.8613,32.7249,32.7795,12822.0
2015-12-02 11:00:00,36.05,36.16,35.99,36.08,19376.0,32.7795,32.8795,32.7249,32.8068,19376.0
2015-12-02 11:30:00,36.06,36.06,35.82,35.85,40086.0,32.7886,32.7886,32.5703,32.5976,40086.0
2015-12-02 12:00:00,35.87,35.94,35.85,35.88,34484.0,32.6158,32.6795,32.5976,32.6249,34484.0
2015-12-02 12:30:00,35.88,35.92,35.82,35.85,20746.0,32.6249,32.6613,32.5703,32.5976,20746.0
2015-12-02 13:00:00,35.85,35.88,35.81,35.88,20686.0,32.5976,32.6249,32.5613,32.6249,20686.0
2015-12-02 13:30:00,35.88,35.9,35.82,35.83,32312.0,32.6249,32.6431,32.5703,32.5794,32312.0
2015-12-02 14:00:00,35.81,35.83,35.63,35.7,29150.0,32.5613,32.5794,32.3976,32.4612,29150.0
2015-12-02 14:30:00,35.7,35.79,35.64,35.65,34588.0,32.4612,32.5431,32.4067,32.4158,34588.0
2015-12-02 15:00:00,35.64,35.75,35.63,35.68,59234.0,32.4067,32.5067,32.3976,32.4431,59234.0
2015-12-02 15:30:00,35.69,35.69,35.46,35.54,139306.0,32.4521,32.4521,32.243,32.3158,139306.0
2015-12-03 09:30:00,35.46,35.54,35.43,35.52,22750.0,32.243,32.3158,32.2157,32.2976,22750.0
2015-12-03 10:00:00,35.51,35.56,35.24,35.27,36800.0,32.2885,32.3339,32.043,32.0702,36800.0
2015-12-03 10:30:00,35.24,35.46,35.24,35.42,27652.0,32.043,32.243,32.043,32.2066,27652.0
2015-12-03 11:00:00,35.43,35.52,35.4,35.49,17026.0,32.2157,32.2976,32.1885,32.2703,17026.0
2015-12-03 11:30:00,35.46,35.46,35.15,35.18,18550.0,32.243,32.243,31.9611,31.9884,18550.0
2015-12-03 12:00:00,35.18,35.18,34.88,34.93,16594.0,31.9884,31.9884,31.7156,31.7611,16594.0
2015-12-03 12:30:00,34.93,35.15,34.92,35.04,41600.0,31.7611,31.9611,31.752,31.8611,41600.0
2015-12-03 13:00:00,35.01,35.13,34.98,35.13,18000.0,31.8338,31.9429,31.8066,31.9429,18000.0
2015-12-03 13:30:00,35.09,35.16,35.08,35.1,35654.0,31.9066,31.9702,31.8975,31.9157,35654.0
2015-12-03 14:00:00,35.06,35.07,34.98,35.01,35352.0,31.8793,31.8884,31.8066,31.8338,35352.0
2015-12-03 14:30:00,35.01,35.02,34.85,34.98,18842.0,31.8338,31.8429,31.6883,31.8066,18842.0
2015-12-03 15:00:00,34.98,35.02,34.85,34.86,50604.0,31.8066,31.8429,31.6883,31.6974,50604.0
2015-12-03 15:30:00,34.85,34.98,34.85,34.97,102878.0,31.6883,31.8066,31.6883,31.7975,102878.0
2015-12-04 09:30:00,34.96,35.46,34.95,35.38,18124.0,31.7884,32.243,31.7793,32.1703,18124.0
2015-12-04 10:00:00,35.36,35.41,35.23,35.35,36420.0,32.1521,32.1975,32.0339,32.143,36420.0
2015-12-04 10:30:00,35.4,35.55,35.33,35.54,15626.0,32.1885,32.3248,32.1248,32.3158,15626.0
2015-12-04 11:00:00,35.58,35.63,35.54,35.56,24782.0,32.3521,32.3976,32.3158,32.3339,24782.0
2015-12-04 11:30:00,35.59,35.63,35.56,35.56,17810.0,32.3612,32.3976,32.3339,32.3339,17810.0
2015-12-04 12:00:00,35.54,35.63,35.52,35.6,20980.0,32.3158,32.3976,32.2976,32.3703,20980.0
2015-12-04 12:30:00,35.6,35.77,35.6,35.76,19908.0,32.3703,32.5249,32.3703,32.5158,19908.0
2015-12-04 13:00:00,35.77,35.93,35.75,35.91,57952.0,32.5249,32.6704,32.5067,32.6522,57952.0
2015-12-04 13:30:00,35.92,35.93,35.79,35.85,17724.0,32.6613,32.6704,32.5431,32.5976,17724.0
2015-12-04 14:00:00,35.85,35.86,35.74,35.79,8200.0,32.5976,32.6067,32.4976,32.5431,8200.0
2015-12-04 14:30:00,35.79,35.79,35.69,35.72,53536.0,32.5431,32.5431,32.4521,32.4794,53536.0
2015-12-04 15:00:00,35.74,35.9,35.72,35.9,28784.0,32.4976,32.6431,32.4794,32.6431,28784.0
2015-12-04 15:30:00,35.88,35.91,35.81,35.9,92636.0,32.6249,32.6522,32.5613,32.6431,92636.0
2015-12-07 09:30:00,35.78,36.2,35.4,35.4,31334.0,32.534,32.9159,32.1885,32.1885,31334.0
2015-12-07 10:00:00,35.42,35.57,35.27,35.32,66782.0,32.2066,32.343,32.0702,32.1157,66782.0
2015-12-07 10:30:00,35.34,35.37,35.15,35.18,76400.0,32.1339,32.1612,31.9611,31.9884,76400.0
2015-12-07 11:00:00,35.15,35.18,35.04,35.04,20858.0,31.9611,31.9884,31.8611,31.8611,20858.0
2015-12-07 11:30:00,35.02,35.27,35.02,35.26,101282.0,31.8429,32.0702,31.8429,32.0612,101282.0
2015-12-07 12:00:00,35.26,35.26,35.19,35.22,12600.0,32.0612,32.0612,31.9975,32.0248,12600.0
2015-12-07 12:30:00,35.22,35.22,34.97,35.01,48740.0,32.0248,32.0248,31.7975,31.8338,48740.0
2015-12-07 13:00:00,34.99,35.07,34.92,35.0,46186.0,31.8156,31.8884,31.752,31.8247,46186.0
2015-12-07 13:30:00,35.03,35.05,34.94,34.98,41910.0,31.852,31.8702,31.7702,31.8066,41910.0
2015-12-07 14:00:00,35.0,35.06,34.98,35.01,48854.0,31.8247,31.8793,31.8066,31.8338,48854.0
2015-12-07 14:30:00,35.0,35.05,34.92,34.92,61934.0,31.8247,31.8702,31.752,31.752,61934.0
2015-12-07 15:00:00,34.91,35.02,34.91,35.01,65120.0,31.7429,31.8429,31.7429,31.8338,65120.0
2015-12-07 15:30:00,35.01,35.01,34.9,34.95,118962.0,31.8338,31.8338,31.7338,31.7793,118962.0
2015-12-08 09:30:00,34.6,34.95,34.43,34.74,79768.0,31.461,31.7793,31.3065,31.5883,79768.0
2015-12-08 10:00:00,34.72,34.74,34.4,34.44,41380.0,31.5701,31.5883,31.2792,31.3155,41380.0
2015-12-08 10:30:00,34.47,34.71,34.47,34.66,61082.0,31.3428,31.5611,31.3428,31.5156,61082.0
2015-12-08 11:00:00,34.69,34.74,34.65,34.7,141594.0,31.5429,31.5883,31.5065,31.552,141594.0
2015-12-08 11:30:00,34.69,34.78,34.68,34.74,74420.0,31.5429,31.6247,31.5338,31.5883,74420.0
2015-12-08 12:00:00,34.74,34.89,34.61,34.67,100246.0,31.5883,31.7247,31.4701,31.5247,100246.0
2015-12-08 12:30:00,34.67,34.81,34.64,34.79,27596.0,31.5247,31.652,31.4974,31.6338,27596.0
2015-12-08 13:00:00,34.8,34.85,34.65,34.74,86614.0,31.6429,31.6883,31.5065,31.5883,86614.0
2015-12-08 13:30:00,34.72,34.72,34.6,34.69,64080.0,31.5701,31.5701,31.461,31.5429,64080.0
2015-12-08 14:00:00,34.71,34.75,34.6,34.64,49584.0,31.5611,31.5974,31.461,31.4974,49584.0
2015-12-08 14:30:00,34.63,34.71,34.45,34.48,77794.0,31.4883,31.5611,31.3246,31.3519,77794.0
2015-12-08 15:00:00,34.51,34.6,34.44,34.45,83948.0,31.3792,31.461,31.3155,31.3246,83948.0
2015-12-08 15:30:00,34.44,34.66,34.43,34.56,183166.0,31.3155,31.5156,31.3065,31.4247,183166.0
2015-12-09 09:30:00,34.52,34.68,34.17,34.59,39120.0,31.3883,31.5338,31.07,31.4519,39120.0
2015-12-09 10:00:00,34.55,34.66,34.48,34.48,49642.0,31.4156,31.5156,31.3519,31.3519,49642.0
2015-12-09 10:30:00,34.53,34.74,34.53,34.57,107740.0,31.3974,31.5883,31.3974,31.4338,107740.0
2015-12-09 11:00:00,34.56,34.65,34.49,34.52,14000.0,31.4247,31.5065,31.361,31.3883,14000.0
2015-12-09 11:30:00,34.5,34.54,34.27,34.3,43064.0,31.3701,31.4065,31.161,31.1882,43064.0
2015-12-09 12:00:00,34.31,34.36,34.13,34.13,44960.0,31.1973,31.2428,31.0337,31.0337,44960.0
2015-12-09 12:30:00,34.13,34.14,34.02,34.07,10338.0,31.0337,31.0428,30.9336,30.9791,10338.0
2015-12-09 13:00:00,34.02,34.13,33.92,34.09,37422.0,30.9336,31.0337,30.8427,30.9973,37422.0
2015-12-09 13:30:00,34.1,34.17,34.06,34.1,13650.0,31.0064,31.07,30.97,31.0064,13650.0
2015-12-09 14:00:00,34.09,34.1,33.88,33.88,37784.0,30.9973,31.0064,30.8063,30.8063,37784.0
2015-12-09 14:30:00,33.88,34.04,33.86,33.96,62286.0,30.8063,30.9518,30.7882,30.8791,62286.0
2015-12-09 15:00:00,33.97,34.07,33.93,33.99,28800.0,30.8882,30.9791,30.8518,30.9064,28800.0
2015-12-09 15:30:00,33.99,34.04,33.83,33.99,161852.0,30.9064,30.9518,30.7609,30.9064,161852.0
2015-12-10 09:30:00,34.06,34.25,33.93,34.12,26224.0,30.97,31.1428,30.8518,31.0246,26224.0
2015-12-10 10:00:00,34.13,34.34,34.04,34.27,61600.0,31.0337,31.2246,30.9518,31.161,61600.0
2015-12-10 10:30:00,34.27,34.41,34.27,34.29,14100.0,31.161,31.2883,31.161,31.1792,14100.0
2015-12-10 11:00:00,34.3,34.33,34.16,34.18,27660.0,31.1882,31.2155,31.0609,31.0791,27660.0
2015-12-10 11:30:00,34.16,34.17,34.07,34.1,12800.0,31.0609,31.07,30.9791,31.0064,12800.0
2015-12-10 12:00:00,34.12,34.19,34.05,34.19,11506.0,31.0246,31.0882,30.9609,31.0882,11506.0
2015-12-10 12:30:00,34.15,34.24,34.1,34.24,16406.0,31.0519,31.1337,31.0064,31.1337,16406.0
2015-12-10 13:00:00,34.25,34.27,34.15,34.2,8800.0,31.1428,31.161,31.0519,31.0973,8800.0
2015-12-10 13:30:00,34.21,34.24,34.15,34.17,20664.0,31.1064,31.1337,31.0519,31.07,20664.0
2015-12-10 14:00:00,34.16,34.18,34.08,34.16,13000.0,31.0609,31.0791,30.9882,31.0609,13000.0
2015-12-10 14:30:00,34.19,34.3,34.17,34.24,28142.0,31.0882,31.1882,31.07,31.1337,28142.0
2015-12-10 15:00:00,34.25,34.25,34.1,34.13,66210.0,31.1428,31.1428,31.0064,31.0337,66210.0
2015-12-10 15:30:00,34.12,34.15,33.95,33.98,148106.0,31.0246,31.0519,30.87,30.8973,148106.0
2015-12-11 09:30:00,33.65,33.99,33.5,33.85,64774.0,30.5972,30.9064,30.4608,30.7791,64774.0
2015-12-11 10:00:00,33.85,34.21,33.72,34.12,132238.0,30.7791,31.1064,30.6609,31.0246,132238.0
2015-12-11 10:30:00,34.09,34.09,33.66,33.67,120766.0,30.9973,30.9973,30.6063,30.6154,120766.0
2015-12-11 11:00:00,33.71,33.89,33.68,33.89,116804.0,30.6518,30.8154,30.6245,30.8154,116804.0
2015-12-11 11:30:00,33.86,33.86,33.67,33.67,53544.0,30.7882,30.7882,30.6154,30.6154,53544.0
2015-12-11 12:00:00,33.66,33.7,33.49,33.52,74970.0,30.6063,30.6427,30.4517,30.479,74970.0
2015-12-11 12:30:00,33.5,33.6,33.46,33.49,62390.0,30.4608,30.5518,30.4245,30.4517,62390.0
2015-12-11 13:00:00,33.49,33.57,33.43,33.43,77128.0,30.4517,30.5245,30.3972,30.3972,77128.0
2015-12-11 13:30:00,33.42,33.74,33.41,33.63,84682.0,30.3881,30.6791,30.379,30.579,84682.0
2015-12-11 14:00:00,33.63,33.64,33.44,33.45,56262.0,30.579,30.5881,30.4063,30.4154,56262.0
2015-12-11 14:30:00,33.48,33.49,33.24,33.24,54462.0,30.4426,30.4517,30.2244,30.2244,54462.0
2015-12-11 15:00:00,33.26,33.34,33.08,33.21,100670.0,30.2426,30.3153,30.0789,30.1971,100670.0
2015-12-11 15:30:00,33.21,33.45,33.21,33.43,354380.0,30.1971,30.4154,30.1971,30.3972,354380.0
2015-12-14 09:30:00,33.24,33.74,33.12,33.49,97986.0,30.2244,30.6791,30.1153,30.4517,97986.0
2015-12-14 10:00:00,33.48,33.58,33.1,33.13,85120.0,30.4426,30.5336,30.0971,30.1244,85120.0
2015-12-14 10:30:00,33.17,33.28,32.91,32.98,90894.0,30.1608,30.2608,29.9243,29.988,90894.0
2015-12-14 11:00:00,32.97,32.98,32.83,32.84,28058.0,29.9789,29.988,29.8516,29.8607,28058.0
2015-12-14 11:30:00,32.82,33.06,32.74,33.04,47666.0,29.8425,30.0607,29.7698,30.0426,47666.0
2015-12-14 12:00:00,33.05,33.08,32.93,32.93,39800.0,30.0516,30.0789,29.9425,29.9425,39800.0
2015-12-14 12:30:00,32.96,33.04,32.88,33.02,30670.0,29.9698,30.0426,29.8971,30.0244,30670.0
2015-12-14 13:00:00,33.05,33.06,32.92,33.05,92528.0,30.0516,30.0607,29.9334,30.0516,92528.0
2015-12-14 13:30:00,33.04,33.1,32.98,33.05,146056.0,30.0426,30.0971,29.988,30.0516,146056.0
2015-12-14 14:00:00,33.05,33.06,32.92,33.01,51756.0,30.0516,30.0607,29.9334,30.0153,51756.0
2015-12-14 14:30:00,33.01,33.04,32.98,32.99,69184.0,30.0153,30.0426,29.988,29.9971,69184.0
2015-12-14 15:00:00,32.99,32.99,32.85,32.92,37682.0,29.9971,29.9971,29.8698,29.9334,37682.0
2015-12-14 15:30:00,32.91,33.01,32.88,33.01,171618.0,29.9243,30.0153,29.8971,30.0153,171618.0
2015-12-15 09:30:00,33.25,33.58,32.84,33.49,152336.0,30.2335,30.5336,29.8607,30.4517,152336.0
2015-12-15 10:00:00,33.5,33.53,33.35,33.35,51250.0,30.4608,30.4881,30.3244,30.3244,51250.0
2015-12-15 10:30:00,33.35,33.49,33.32,33.44,21470.0,30.3244,30.4517,30.2972,30.4063,21470.0
2015-12-15 11:00:00,33.45,33.45,33.35,33.37,38076.0,30.4154,30.4154,30.3244,30.3426,38076.0
2015-12-15 11:30:00,33.37,33.37,33.13,33.17,106216.0,30.3426,30.3426,30.1244,30.1608,106216.0
2015-12-15 12:00:00,33.19,33.43,33.19,33.35,45000.0,30.1789,30.3972,30.1789,30.3244,45000.0
2015-12-15 12:30:00,33.42,33.46,33.34,33.46,21754.0,30.3881,30.4245,30.3153,30.4245,21754.0
2015-12-15 13:00:00,33.48,33.48,33.35,33.42,41372.0,30.4426,30.4426,30.3244,30.3881,41372.0
2015-12-15 13:30:00,33.42,33.63,33.4,33.6,117866.0,30.3881,30.579,30.3699,30.5518,117866.0
2015-12-15 14:00:00,33.58,33.68,33.57,33.58,64940.0,30.5336,30.6245,30.5245,30.5336,64940.0
2015-12-15 14:30:00,33.58,33.64,33.56,33.59,49044.0,30.5336,30.5881,30.5154,30.5427,49044.0
2015-12-15 15:00:00,33.59,33.66,33.55,33.65,112036.0,30.5427,30.6063,30.5063,30.5972,112036.0
2015-12-15 15:30:00,33.66,33.81,33.64,33.71,229536.0,30.6063,30.7427,30.5881,30.6518,229536.0
2015-12-16 09:30:00,33.98,34.22,33.76,34.02,38938.0,30.8973,31.1155,30.6972,30.9336,38938.0
2015-12-16 10:00:00,34.07,34.13,33.95,33.99,70100.0,30.9791,31.0337,30.87,30.9064,70100.0
2015-12-16 10:30:00,33.99,34.04,33.79,33.85,56738.0,30.9064,30.9518,30.7245,30.7791,56738.0
2015-12-16 11:00:00,33.86,33.96,33.85,33.9,31440.0,30.7882,30.8791,30.7791,30.8245,31440.0
2015-12-16 11:30:00,33.92,33.97,33.89,33.92,24198.0,30.8427,30.8882,30.8154,30.8427,24198.0
2015-12-16 12:00:00,33.94,33.97,33.85,33.94,18400.0,30.8609,30.8882,30.7791,30.8609,18400.0
2015-12-16 12:30:00,33.95,33.99,33.85,33.87,77270.0,30.87,30.9064,30.7791,30.7973,77270.0
2015-12-16 13:00:00,33.88,33.97,33.85,33.95,74034.0,30.8063,30.8882,30.7791,30.87,74034.0
2015-12-16 13:30:00,33.97,34.05,33.91,33.97,56958.0,30.8882,30.9609,30.8336,30.8882,56958.0
2015-12-16 14:00:00,33.95,34.43,33.9,34.21,79106.0,30.87,31.3065,30.8245,31.1064,79106.0
2015-12-16 14:30:00,34.21,34.69,34.11,34.69,135096.0,31.1064,31.5429,31.0155,31.5429,135096.0
2015-12-16 15:00:00,34.66,34.79,34.23,34.76,105066.0,31.5156,31.6338,31.1246,31.6065,105066.0
2015-12-16 15:30:00,34.77,34.92,34.72,34.9,263458.0,31.6156,31.752,31.5701,31.7338,263458.0
2015-12-17 09:30:00,35.06,35.06,34.61,34.79,26798.0,31.8793,31.8793,31.4701,31.6338,26798.0
2015-12-17 10:00:00,34.77,34.77,34.49,34.51,33086.0,31.6156,31.6156,31.361,31.3792,33086.0
2015-12-17 10:30:00,34.51,34.56,34.02,34.05,97450.0,31.3792,31.4247,30.9336,30.9609,97450.0
2015-12-17 11:00:00,34.08,34.15,33.97,33.99,35064.0,30.9882,31.0519,30.8882,30.9064,35064.0
2015-12-17 11:30:00,33.99,34.18,33.96,34.17,33690.0,30.9064,31.0791,30.8791,31.07,33690.0
2015-12-17 12:00:00,34.18,34.25,34.14,34.19,29200.0,31.0791,31.1428,31.0428,31.0882,29200.0
2015-12-17 12:30:00,34.18,34.3,34.12,34.29,48324.0,31.0791,31.1882,31.0246,31.1792,48324.0
2015-12-17 13:00:00,34.31,34.38,34.27,34.34,33680.0,31.1973,31.261,31.161,31.2246,33680.0
2015-12-17 13:30:00,34.36,34.51,34.32,34.49,47836.0,31.2428,31.3792,31.2064,31.361,47836.0
2015-12-17 14:00:00,34.49,34.52,34.46,34.48,61974.0,31.361,31.3883,31.3337,31.3519,61974.0
2015-12-17 14:30:00,34.49,34.5,34.43,34.49,57022.0,31.361,31.3701,31.3065,31.361,57022.0
2015-12-17 15:00:00,34.5,34.51,34.41,34.49,68004.0,31.3701,31.3792,31.2883,31.361,68004.0
2015-12-17 15:30:00,34.49,34.52,34.37,34.38,136694.0,31.361,31.3883,31.2519,31.261,136694.0
2015-12-18 09:30:00,34.0,34.18,33.87,34.0,109780.0,30.9155,31.0791,30.7973,30.9155,109780.0
2015-12-18 10:00:00,34.0,34.05,33.87,33.88,115768.0,30.9155,30.9609,30.7973,30.8063,115768.0
2015-12-18 10:30:00,33.88,34.0,33.79,34.0,29008.0,30.8063,30.9155,30.7245,30.9155,29008.0
2015-12-18 11:00:00,33.99,34.06,33.87,33.96,36312.0,30.9064,30.97,30.7973,30.8791,36312.0
2015-12-18 11:30:00,33.96,33.96,33.63,33.63,32184.0,30.8791,30.8791,30.579,30.579,32184.0
2015-12-18 12:00:00,33.63,33.66,33.49,33.51,28120.0,30.579,30.6063,30.4517,30.4699,28120.0
2015-12-18 12:30:00,33.49,33.52,33.4,33.46,32428.0,30.4517,30.479,30.3699,30.4245,32428.0
2015-12-18 13:00:00,33.44,33.49,33.43,33.43,24730.0,30.4063,30.4517,30.3972,30.3972,24730.0
2015-12-18 13:30:00,33.44,33.52,33.38,33.41,82308.0,30.4063,30.479,30.3517,30.379,82308.0
2015-12-18 14:00:00,33.43,33.61,33.42,33.57,66618.0,30.3972,30.5608,30.3881,30.5245,66618.0
2015-12-18 14:30:00,33.56,33.56,33.36,33.36,69602.0,30.5154,30.5154,30.3335,30.3335,69602.0
2015-12-18 15:00:00,33.35,33.52,33.34,33.38,60264.0,30.3244,30.479,30.3153,30.3517,60264.0
2015-12-18 15:30:00,33.41,33.51,33.37,33.4,363782.0,30.379,30.4699,30.3426,30.3699,363782.0
2015-12-21 09:30:00,33.54,33.67,33.26,33.45,157096.0,30.4972,30.6154,30.2426,30.4154,157096.0
2015-12-21 10:00:00,33.46,33.48,33.29,33.29,25090.0,30.4245,30.4426,30.2699,30.2699,25090.0
2015-12-21 10:30:00,33.31,33.35,33.21,33.3,84296.0,30.2881,30.3244,30.1971,30.279,84296.0
2015-12-21 11:00:00,33.3,33.32,33.09,33.16,106720.0,30.279,30.2972,30.088,30.1517,106720.0
2015-12-21 11:30:00,33.17,33.19,33.11,33.12,75870.0,30.1608,30.1789,30.1062,30.1153,75870.0
2015-12-21 12:00:00,33.14,33.14,33.08,33.1,50596.0,30.1335,30.1335,30.0789,30.0971,50596.0
2015-12-21 12:30:00,33.1,33.2,33.08,33.13,104606.0,30.0971,30.188,30.0789,30.1244,104606.0
2015-12-21 13:00:00,33.12,33.13,32.88,32.96,53682.0,30.1153,30.1244,29.8971,29.9698,53682.0
2015-12-21 13:30:00,32.95,33.04,32.95,33.02,48892.0,29.9607,30.0426,29.9607,30.0244,48892.0
2015-12-21 14:00:00,33.02,33.02,32.83,32.85,68318.0,30.0244,30.0244,29.8516,29.8698,68318.0
2015-12-21 14:30:00,32.84,32.86,32.73,32.83,115706.0,29.8607,29.8789,29.7607,29.8516,115706.0
2015-12-21 15:00:00,32.84,32.87,32.7,32.77,125048.0,29.8607,29.888,29.7334,29.7971,125048.0
2015-12-21 15:30:00,32.77,33.2,32.77,33.18,272440.0,29.7971,30.188,29.7971,30.1699,272440.0
2015-12-22 09:30:00,33.3,33.47,33.19,33.31,68238.0,30.279,30.4335,30.1789,30.2881,68238.0
2015-12-22 10:00:00,33.31,33.38,33.22,33.26,103504.0,30.2881,30.3517,30.2062,30.2426,103504.0
2015-12-22 10:30:00,33.27,33.27,32.9,32.91,45510.0,30.2517,30.2517,29.9153,29.9243,45510.0
2015-12-22 11:00:00,32.93,33.01,32.88,33.01,38912.0,29.9425,30.0153,29.8971,30.0153,38912.0
2015-12-22 11:30:00,33.02,33.13,32.99,33.13,40438.0,30.0244,30.1244,29.9971,30.1244,40438.0
2015-12-22 12:00:00,33.13,33.14,33.04,33.12,54096.0,30.1244,30.1335,30.0426,30.1153,54096.0
2015-12-22 12:30:00,33.1,33.34,33.09,33.34,30362.0,30.0971,30.3153,30.088,30.3153,30362.0
2015-12-22 13:00:00,33.38,33.43,33.26,33.28,49972.0,30.3517,30.3972,30.2426,30.2608,49972.0
2015-12-22 13:30:00,33.27,33.43,33.25,33.43,25974.0,30.2517,30.3972,30.2335,30.3972,25974.0
2015-12-22 14:00:00,33.44,33.71,33.44,33.7,70214.0,30.4063,30.6518,30.4063,30.6427,70214.0
2015-12-22 14:30:00,33.69,33.9,33.69,33.88,67526.0,30.6336,30.8245,30.6336,30.8063,67526.0
2015-12-22 15:00:00,33.88,34.16,33.87,34.13,145762.0,30.8063,31.0609,30.7973,31.0337,145762.0
2015-12-22 15:30:00,34.13,34.13,33.82,33.9,274206.0,31.0337,31.0337,30.7518,30.8245,274206.0
2015-12-23 09:30:00,34.11,34.46,33.97,34.32,28102.0,31.0155,31.3337,30.8882,31.2064,28102.0
2015-12-23 10:00:00,34.34,34.46,34.32,34.33,27318.0,31.2246,31.3337,31.2064,31.2155,27318.0
2015-12-23 10:30:00,34.35,34.35,34.14,34.19,34186.0,31.2337,31.2337,31.0428,31.0882,34186.0
2015-12-23 11:00:00,34.2,34.2,34.06,34.12,24204.0,31.0973,31.0973,30.97,31.0246,24204.0
2015-12-23 11:30:00,34.13,34.13,34.02,34.05,19350.0,31.0337,31.0337,30.9336,30.9609,19350.0
2015-12-23 12:00:00,34.07,34.2,34.05,34.15,18272.0,30.9791,31.0973,30.9609,31.0519,18272.0
2015-12-23 12:30:00,34.13,34.2,34.12,34.12,11662.0,31.0337,31.0973,31.0246,31.0246,11662.0
2015-12-23 13:00:00,34.13,34.13,34.02,34.07,20600.0,31.0337,31.0337,30.9336,30.9791,20600.0
2015-12-23 13:30:00,34.08,34.23,34.07,34.2,28558.0,30.9882,31.1246,30.9791,31.0973,28558.0
2015-12-23 14:00:00,34.2,34.31,34.19,34.2,24940.0,31.0973,31.1973,31.0882,31.0973,24940.0
2015-12-23 14:30:00,34.2,34.27,34.18,34.2,34554.0,31.0973,31.161,31.0791,31.0973,34554.0
2015-12-23 15:00:00,34.2,34.26,34.19,34.21,49626.0,31.0973,31.1519,31.0882,31.1064,49626.0
2015-12-23 15:30:00,34.21,34.33,34.21,34.27,85362.0,31.1064,31.2155,31.1064,31.161,85362.0
2015-12-24 09:30:00,34.29,34.29,33.84,34.0,25780.0,31.1792,31.1792,30.77,30.9155,25780.0
2015-12-24 10:00:00,34.02,34.02,33.92,33.96,18200.0,30.9336,30.9336,30.8427,30.8791,18200.0
2015-12-24 10:30:00,33.98,34.0,33.92,33.99,17800.0,30.8973,30.9155,30.8427,30.9064,17800.0
2015-12-24 11:00:00,33.98,34.01,33.94,34.0,19540.0,30.8973,30.9246,30.8609,30.9155,19540.0
2015-12-24 11:30:00,34.01,34.04,33.98,34.02,35692.0,30.9246,30.9518,30.8973,30.9336,35692.0
2015-12-24 12:00:00,34.03,34.1,34.0,34.1,52474.0,30.9427,31.0064,30.9155,31.0064,52474.0
2015-12-24 12:30:00,34.1,34.13,33.99,34.09,118460.0,31.0064,31.0337,30.9064,30.9973,118460.0
2015-12-28 09:30:00,34.02,34.02,33.66,33.79,36446.0,30.9336,30.9336,30.6063,30.7245,36446.0
2015-12-28 10:00:00,33.74,33.76,33.65,33.71,22600.0,30.6791,30.6972,30.5972,30.6518,22600.0
2015-12-28 10:30:00,33.69,33.7,33.54,33.62,24208.0,30.6336,30.6427,30.4972,30.5699,24208.0
2015-12-28 11:00:00,33.6,33.73,33.57,33.71,8774.0,30.5518,30.67,30.5245,30.6518,8774.0
2015-12-28 11:30:00,33.73,33.75,33.66,33.7,12560.0,30.67,30.6881,30.6063,30.6427,12560.0
2015-12-28 12:00:00,33.72,33.72,33.63,33.65,7844.0,30.6609,30.6609,30.579,30.5972,7844.0
2015-12-28 12:30:00,33.63,33.63,33.56,33.63,12414.0,30.579,30.579,30.5154,30.579,12414.0
2015-12-28 13:00:00,33.66,33.77,33.66,33.7,18536.0,30.6063,30.7063,30.6063,30.6427,18536.0
2015-12-28 13:30:00,33.71,33.75,33.56,33.59,18100.0,30.6518,30.6881,30.5154,30.5427,18100.0
2015-12-28 14:00:00,33.57,33.63,33.57,33.62,14232.0,30.5245,30.579,30.5245,30.5699,14232.0
2015-12-28 14:30:00,33.61,33.77,33.59,33.77,16490.0,30.5608,30.7063,30.5427,30.7063,16490.0
2015-12-28 15:00:00,33.79,33.79,33.68,33.72,12040.0,30.7245,30.7245,30.6245,30.6609,12040.0
2015-12-28 15:30:00,33.72,33.99,33.69,33.97,122626.0,30.6609,30.9064,30.6336,30.8882,122626.0
2015-12-29 09:30:00,34.13,34.58,34.07,34.44,29232.0,31.0337,31.4428,30.9791,31.3155,29232.0
2015-12-29 10:00:00,34.47,34.5,34.33,34.35,39000.0,31.3428,31.3701,31.2155,31.2337,39000.0
2015-12-29 10:30:00,34.35,34.37,34.2,34.31,25452.0,31.2337,31.2519,31.0973,31.1973,25452.0
2015-12-29 11:00:00,34.31,34.35,34.09,34.16,103348.0,31.1973,31.2337,30.9973,31.0609,103348.0
2015-12-29 11:30:00,34.14,34.15,33.92,34.02,21420.0,31.0428,31.0519,30.8427,30.9336,21420.0
2015-12-29 12:00:00,34.06,34.2,34.03,34.07,69000.0,30.97,31.0973,30.9427,30.9791,69000.0
2015-12-29 12:30:00,34.06,34.06,33.83,33.96,39022.0,30.97,30.97,30.7609,30.8791,39022.0
2015-12-29 13:00:00,33.98,34.24,33.97,34.23,13952.0,30.8973,31.1337,30.8882,31.1246,13952.0
2015-12-29 13:30:00,34.24,34.24,34.08,34.11,21318.0,31.1337,31.1337,30.9882,31.0155,21318.0
2015-12-29 14:00:00,34.13,34.13,34.07,34.13,11596.0,31.0337,31.0337,30.9791,31.0337,11596.0
2015-12-29 14:30:00,34.12,34.17,34.08,34.17,20392.0,31.0246,31.07,30.9882,31.07,20392.0
2015-12-29 15:00:00,34.18,34.28,34.18,34.27,37236.0,31.0791,31.1701,31.0791,31.161,37236.0
2015-12-29 15:30:00,34.27,34.3,34.16,34.22,70478.0,31.161,31.1882,31.0609,31.1155,70478.0
2015-12-30 09:30:00,34.09,34.27,33.95,34.09,41622.0,30.9973,31.161,30.87,30.9973,41622.0
2015-12-30 10:00:00,34.12,34.15,34.0,34.04,37586.0,31.0246,31.0519,30.9155,30.9518,37586.0
2015-12-30 10:30:00,34.02,34.11,33.98,34.11,42580.0,30.9336,31.0155,30.8973,31.0155,42580.0
2015-12-30 11:00:00,34.12,34.16,33.98,33.99,16000.0,31.0246,31.0609,30.8973,30.9064,16000.0
2015-12-30 11:30:00,33.98,34.01,33.87,34.01,18188.0,30.8973,30.9246,30.7973,30.9246,18188.0
2015-12-30 12:00:00,33.99,34.24,33.99,34.24,18600.0,30.9064,31.1337,30.9064,31.1337,18600.0
2015-12-30 12:30:00,34.24,34.3,34.21,34.28,16400.0,31.1337,31.1882,31.1064,31.1701,16400.0
2015-12-30 13:00:00,34.29,34.31,34.23,34.29,15800.0,31.1792,31.1973,31.1246,31.1792,15800.0
2015-12-30 13:30:00,34.32,34.35,34.3,34.34,16072.0,31.2064,31.2337,31.1882,31.2246,16072.0
2015-12-30 14:00:00,34.34,34.38,34.33,34.34,20020.0,31.2246,31.261,31.2155,31.2246,20020.0
2015-12-30 14:30:00,34.32,34.33,34.2,34.3,30570.0,31.2064,31.2155,31.0973,31.1882,30570.0
2015-12-30 15:00:00,34.29,34.35,34.24,34.26,23208.0,31.1792,31.2337,31.1337,31.1519,23208.0
2015-12-30 15:30:00,34.24,34.24,34.08,34.1,57318.0,31.1337,31.1337,30.9882,31.0064,57318.0
2015-12-31 09:30:00,34.03,34.58,33.84,33.93,22528.0,30.9427,31.4428,30.77,30.8518,22528.0
2015-12-31 10:00:00,33.94,34.03,33.92,33.95,29800.0,30.8609,30.9427,30.8427,30.87,29800.0
2015-12-31 10:30:00,33.92,34.08,33.88,34.07,38834.0,30.8427,30.9882,30.8063,30.9791,38834.0
2015-12-31 11:00:00,34.06,34.22,34.06,34.15,58656.0,30.97,31.1155,30.97,31.0519,58656.0
2015-12-31 11:30:00,34.1,34.38,34.1,34.38,18602.0,31.0064,31.261,31.0064,31.261,18602.0
2015-12-31 12:00:00,34.41,34.56,34.41,34.51,23904.0,31.2883,31.4247,31.2883,31.3792,23904.0
2015-12-31 12:30:00,34.51,34.51,34.42,34.46,14400.0,31.3792,31.3792,31.2974,31.3337,14400.0
2015-12-31 13:00:00,34.45,34.45,34.27,34.37,22014.0,31.3246,31.3246,31.161,31.2519,22014.0
2015-12-31 13:30:00,34.35,34.47,34.31,34.46,32306.0,31.2337,31.3428,31.1973,31.3337,32306.0
2015-12-31 14:00:00,34.45,34.47,34.33,34.35,21032.0,31.3246,31.3428,31.2155,31.2337,21032.0
2015-12-31 14:30:00,34.35,34.36,34.25,34.34,58292.0,31.2337,31.2428,31.1428,31.2246,58292.0
2015-12-31 15:00:00,34.33,34.33,34.22,34.23,43202.0,31.2155,31.2155,31.1155,31.1246,43202.0
2015-12-31 15:30:00,34.2,34.31,34.13,34.13,104390.0,31.0973,31.1973,31.0337,31.0337,104390.0
2016-01-04 09:30:00,33.5,33.92,32.88,33.19,55048.0,30.4608,30.8427,29.8971,30.1789,55048.0
2016-01-04 10:00:00,33.18,33.2,32.83,33.13,109778.0,30.1699,30.188,29.8516,30.1244,109778.0
2016-01-04 10:30:00,33.05,33.1,32.76,32.77,168742.0,30.0516,30.0971,29.788,29.7971,168742.0
2016-01-04 11:00:00,32.77,33.11,32.66,33.02,119476.0,29.7971,30.1062,29.697,30.0244,119476.0
2016-01-04 11:30:00,33.05,33.3,33.0,33.15,81908.0,30.0516,30.279,30.0062,30.1426,81908.0
2016-01-04 12:00:00,33.14,33.19,32.88,32.99,83156.0,30.1335,30.1789,29.8971,29.9971,83156.0
2016-01-04 12:30:00,32.98,33.21,32.9,33.15,42176.0,29.988,30.1971,29.9153,30.1426,42176.0
2016-01-04 13:00:00,33.13,33.19,33.07,33.13,42398.0,30.1244,30.1789,30.0698,30.1244,42398.0
2016-01-04 13:30:00,33.13,33.16,33.01,33.01,47578.0,30.1244,30.1517,30.0153,30.0153,47578.0
2016-01-04 14:00:00,33.01,33.05,32.91,33.02,43414.0,30.0153,30.0516,29.9243,30.0244,43414.0
2016-01-04 14:30:00,33.02,33.1,32.92,33.08,69164.0,30.0244,30.0971,29.9334,30.0789,69164.0
2016-01-04 15:00:00,33.1,33.1,32.95,32.98,110684.0,30.0971,30.0971,29.9607,29.988,110684.0
2016-01-04 15:30:00,32.98,33.23,32.97,33.2,205080.0,29.988,30.2153,29.9789,30.188,205080.0
2016-01-05 09:30:00,33.21,33.48,33.09,33.37,65954.0,30.1971,30.4426,30.088,30.3426,65954.0
2016-01-05 10:00:00,33.37,33.46,33.33,33.35,58050.0,30.3426,30.4245,30.3062,30.3244,58050.0
2016-01-05 10:30:00,33.34,33.49,33.33,33.38,73142.0,30.3153,30.4517,30.3062,30.3517,73142.0
2016-01-05 11:00:00,33.39,33.45,33.34,33.37,15664.0,30.3608,30.4154,30.3153,30.3426,15664.0
2016-01-05 11:30:00,33.37,33.44,33.35,33.42,10642.0,30.3426,30.4063,30.3244,30.3881,10642.0
2016-01-05 12:00:00,33.38,33.39,33.31,33.35,46420.0,30.3517,30.3608,30.2881,30.3244,46420.0
2016-01-05 12:30:00,33.34,33.38,33.32,33.35,12932.0,30.3153,30.3517,30.2972,30.3244,12932.0
2016-01-05 13:00:00,33.32,33.38,33.31,33.35,53702.0,30.2972,30.3517,30.2881,30.3244,53702.0
2016-01-05 13:30:00,33.34,33.48,33.28,33.45,35428.0,30.3153,30.4426,30.2608,30.4154,35428.0
2016-01-05 14:00:00,33.46,33.46,33.37,33.41,34774.0,30.4245,30.4245,30.3426,30.379,34774.0
2016-01-05 14:30:00,33.38,33.41,33.35,33.36,17648.0,30.3517,30.379,30.3244,30.3335,17648.0
2016-01-05 15:00:00,33.37,33.38,33.28,33.33,95554.0,30.3426,30.3517,30.2608,30.3062,95554.0
2016-01-05 15:30:00,33.31,33.37,33.2,33.23,211566.0,30.2881,30.3426,30.188,30.2153,211566.0
2016-01-06 09:30:00,32.66,32.89,32.55,32.67,116340.0,29.697,29.9062,29.597,29.7061,116340.0
2016-01-06 10:00:00,32.65,32.71,32.58,32.7,149090.0,29.6879,29.7425,29.6243,29.7334,149090.0
2016-01-06 10:30:00,32.69,32.77,32.6,32.75,113740.0,29.7243,29.7971,29.6425,29.7789,113740.0
2016-01-06 11:00:00,32.74,32.76,32.63,32.75,184328.0,29.7698,29.788,29.6698,29.7789,184328.0
2016-01-06 11:30:00,32.75,32.77,32.67,32.69,44000.0,29.7789,29.7971,29.7061,29.7243,44000.0
2016-01-06 12:00:00,32.7,32.76,32.67,32.7,23100.0,29.7334,29.788,29.7061,29.7334,23100.0
2016-01-06 12:30:00,32.64,32.76,32.64,32.72,18200.0,29.6788,29.788,29.6788,29.7516,18200.0
2016-01-06 13:00:00,32.7,32.73,32.56,32.63,19956.0,29.7334,29.7607,29.6061,29.6698,19956.0
2016-01-06 13:30:00,32.63,32.65,32.54,32.55,13700.0,29.6698,29.6879,29.5879,29.597,13700.0
2016-01-06 14:00:00,32.54,32.6,32.49,32.49,52862.0,29.5879,29.6425,29.5425,29.5425,52862.0
2016-01-06 14:30:00,32.52,32.52,32.23,32.23,45556.0,29.5697,29.5697,29.306,29.306,45556.0
2016-01-06 15:00:00,32.24,32.28,32.16,32.21,96556.0,29.3151,29.3515,29.2424,29.2879,96556.0
2016-01-06 15:30:00,32.2,32.43,32.17,32.41,326188.0,29.2788,29.4879,29.2515,29.4697,326188.0
2016-01-07 09:30:00,31.78,31.99,30.48,31.97,95370.0,28.8969,29.0878,27.7148,29.0696,95370.0
2016-01-07 10:00:00,31.97,31.97,31.78,31.86,63160.0,29.0696,29.0696,28.8969,28.9696,63160.0
2016-01-07 10:30:00,31.89,32.0,31.81,31.97,30870.0,28.9969,29.0969,28.9241,29.0696,30870.0
2016-01-07 11:00:00,31.98,32.0,31.66,31.8,90034.0,29.0787,29.0969,28.7878,28.9151,90034.0
2016-01-07 11:30:00,31.8,31.81,31.68,31.78,74354.0,28.9151,28.9241,28.8059,28.8969,74354.0
2016-01-07 12:00:00,31.75,31.75,31.62,31.62,21844.0,28.8696,28.8696,28.7514,28.7514,21844.0
2016-01-07 12:30:00,31.59,31.6,31.35,31.36,40276.0,28.7241,28.7332,28.5059,28.515,40276.0
2016-01-07 13:00:00,31.38,31.39,31.03,31.24,152062.0,28.5332,28.5422,28.2149,28.4059,152062.0
2016-01-07 13:30:00,31.23,31.24,31.05,31.14,127298.0,28.3968,28.4059,28.2331,28.3149,127298.0
2016-01-07 14:00:00,31.14,31.16,31.02,31.08,116934.0,28.3149,28.3331,28.2058,28.2604,116934.0
2016-01-07 14:30:00,31.06,31.28,31.06,31.16,83200.0,28.2422,28.4422,28.2422,28.3331,83200.0
2016-01-07 15:00:00,31.18,31.24,31.03,31.11,66682.0,28.3513,28.4059,28.2149,28.2876,66682.0
2016-01-07 15:30:00,31.11,31.32,31.1,31.13,139830.0,28.2876,28.4786,28.2786,28.3058,139830.0
2016-01-08 09:30:00,31.31,31.47,30.93,30.93,79558.0,28.4695,28.615,28.124,28.124,79558.0
2016-01-08 10:00:00,30.9,30.9,30.65,30.73,182494.0,28.0967,28.0967,27.8694,27.9421,182494.0
2016-01-08 10:30:00,30.69,30.72,30.6,30.63,54264.0,27.9058,27.933,27.8239,27.8512,54264.0
2016-01-08 11:00:00,30.6,30.65,30.56,30.59,39600.0,27.8239,27.8694,27.7875,27.8148,39600.0
2016-01-08 11:30:00,30.58,30.61,30.49,30.58,117726.0,27.8057,27.833,27.7239,27.8057,117726.0
2016-01-08 12:00:00,30.59,30.8,30.55,30.78,144266.0,27.8148,28.0058,27.7785,27.9876,144266.0
2016-01-08 12:30:00,30.78,30.88,30.73,30.82,259094.0,27.9876,28.0785,27.9421,28.024,259094.0
2016-01-08 13:00:00,30.83,30.86,30.73,30.74,77200.0,28.0331,28.0603,27.9421,27.9512,77200.0
2016-01-08 13:30:00,30.75,30.91,30.75,30.88,76880.0,27.9603,28.1058,27.9603,28.0785,76880.0
2016-01-08 14:00:00,30.9,31.03,30.89,30.93,64452.0,28.0967,28.2149,28.0876,28.124,64452.0
2016-01-08 14:30:00,30.93,31.0,30.9,30.96,41772.0,28.124,28.1876,28.0967,28.1513,41772.0
2016-01-08 15:00:00,30.95,30.97,30.86,30.88,70538.0,28.1422,28.1603,28.0603,28.0785,70538.0
2016-01-08 15:30:00,30.86,30.89,30.7,30.77,250558.0,28.0603,28.0876,27.9148,27.9785,250558.0
2016-01-11 09:30:00,30.91,30.97,30.02,30.21,131980.0,28.1058,28.1603,27.2965,27.4693,131980.0
2016-01-11 10:00:00,30.23,30.31,29.95,30.13,49278.0,27.4875,27.5602,27.2329,27.3966,49278.0
2016-01-11 10:30:00,30.13,30.25,29.85,29.88,84020.0,27.3966,27.5057,27.142,27.1692,84020.0
2016-01-11 11:00:00,29.9,29.97,29.87,29.92,103876.0,27.1874,27.2511,27.1601,27.2056,103876.0
2016-01-11 11:30:00,29.91,30.13,29.9,30.06,81328.0,27.1965,27.3966,27.1874,27.3329,81328.0
2016-01-11 12:00:00,30.06,30.13,29.85,29.93,148252.0,27.3329,27.3966,27.142,27.2147,148252.0
2016-01-11 12:30:00,29.92,30.02,29.88,29.9,41912.0,27.2056,27.2965,27.1692,27.1874,41912.0
2016-01-11 13:00:00,29.9,29.9,29.73,29.74,48350.0,27.1874,27.1874,27.0328,27.0419,48350.0
2016-01-11 13:30:00,29.73,29.79,29.52,29.57,124686.0,27.0328,27.0874,26.8419,26.8874,124686.0
2016-01-11 14:00:00,29.59,29.83,29.48,29.76,67818.0,26.9055,27.1238,26.8055,27.0601,67818.0
2016-01-11 14:30:00,29.79,29.79,29.61,29.75,67808.0,27.0874,27.0874,26.9237,27.051,67808.0
2016-01-11 15:00:00,29.74,29.92,29.61,29.9,206444.0,27.0419,27.2056,26.9237,27.1874,206444.0
2016-01-11 15:30:00,29.91,29.96,29.74,29.77,242432.0,27.1965,27.242,27.0419,27.0692,242432.0
2016-01-12 09:30:00,30.14,30.39,29.9,29.99,134148.0,27.4056,27.633,27.1874,27.2693,134148.0
2016-01-12 10:00:00,30.0,30.05,29.82,29.9,54260.0,27.2783,27.3238,27.1147,27.1874,54260.0
2016-01-12 10:30:00,29.93,30.0,29.83,29.89,33612.0,27.2147,27.2783,27.1238,27.1783,33612.0
2016-01-12 11:00:00,29.89,29.91,29.65,29.69,30800.0,27.1783,27.1965,26.9601,26.9965,30800.0
2016-01-12 11:30:00,29.69,29.84,29.61,29.78,39228.0,26.9965,27.1329,26.9237,27.0783,39228.0
2016-01-12 12:00:00,29.79,29.88,29.65,29.73,57536.0,27.0874,27.1692,26.9601,27.0328,57536.0
2016-01-12 12:30:00,29.71,29.73,29.59,29.66,63266.0,27.0147,27.0328,26.9055,26.9692,63266.0
2016-01-12 13:00:00,29.64,29.72,29.52,29.55,58656.0,26.951,27.0238,26.8419,26.8692,58656.0
2016-01-12 13:30:00,29.54,29.68,29.53,29.55,42186.0,26.8601,26.9874,26.851,26.8692,42186.0
2016-01-12 14:00:00,29.54,29.56,29.43,29.55,63358.0,26.8601,26.8783,26.7601,26.8692,63358.0
2016-01-12 14:30:00,29.53,29.81,29.51,29.79,47632.0,26.851,27.1056,26.8328,27.0874,47632.0
2016-01-12 15:00:00,29.79,29.96,29.68,29.92,165998.0,27.0874,27.242,26.9874,27.2056,165998.0
2016-01-12 15:30:00,29.91,30.39,29.9,30.37,395226.0,27.1965,27.633,27.1874,27.6148,395226.0
2016-01-13 09:30:00,30.52,30.61,30.32,30.36,14162.0,27.7512,27.833,27.5693,27.6057,14162.0
2016-01-13 10:00:00,30.36,30.49,30.32,30.43,22480.0,27.6057,27.7239,27.5693,27.6693,22480.0
2016-01-13 10:30:00,30.4,30.43,30.07,30.07,16982.0,27.6421,27.6693,27.342,27.342,16982.0
2016-01-13 11:00:00,30.1,30.1,29.84,29.85,35894.0,27.3693,27.3693,27.1329,27.142,35894.0
2016-01-13 11:30:00,29.85,29.91,29.54,29.57,36244.0,27.142,27.1965,26.8601,26.8874,36244.0
2016-01-13 12:00:00,29.58,29.71,29.57,29.65,21600.0,26.8965,27.0147,26.8874,26.9601,21600.0
2016-01-13 12:30:00,29.63,29.67,29.41,29.41,24370.0,26.9419,26.9783,26.7419,26.7419,24370.0
2016-01-13 13:00:00,29.4,29.73,29.39,29.68,96892.0,26.7328,27.0328,26.7237,26.9874,96892.0
2016-01-13 13:30:00,29.68,29.73,29.5,29.53,117516.0,26.9874,27.0328,26.8237,26.851,117516.0
2016-01-13 14:00:00,29.52,29.73,29.49,29.67,150810.0,26.8419,27.0328,26.8146,26.9783,150810.0
2016-01-13 14:30:00,29.66,29.68,29.14,29.38,163562.0,26.9692,26.9874,26.4964,26.7146,163562.0
2016-01-13 15:00:00,29.39,29.54,29.31,29.5,116530.0,26.7237,26.8601,26.6509,26.8237,116530.0
2016-01-13 15:30:00,29.5,29.56,29.24,29.38,219060.0,26.8237,26.8783,26.5873,26.7146,219060.0
2016-01-14 09:30:00,29.45,30.0,28.95,29.0,82756.0,26.7782,27.2783,26.3236,26.3691,82756.0
2016-01-14 10:00:00,28.98,29.5,28.79,29.48,173628.0,26.3509,26.8237,26.1781,26.8055,173628.0
2016-01-14 10:30:00,29.54,29.58,29.31,29.45,216922.0,26.8601,26.8965,26.6509,26.7782,216922.0
2016-01-14 11:00:00,29.43,29.75,29.39,29.51,402484.0,26.7601,27.051,26.7237,26.8328,402484.0
2016-01-14 11:30:00,29.54,29.89,29.54,29.83,270310.0,26.8601,27.1783,26.8601,27.1238,270310.0
2016-01-14 12:00:00,29.8,30.01,29.8,29.97,60952.0,27.0965,27.2874,27.0965,27.2511,60952.0
2016-01-14 12:30:00,29.97,30.09,29.83,30.0,69876.0,27.2511,27.3602,27.1238,27.2783,69876.0
2016-01-14 13:00:00,29.98,30.46,29.95,30.43,110132.0,27.2602,27.6966,27.2329,27.6693,110132.0
2016-01-14 13:30:00,30.46,30.93,30.43,30.93,274878.0,27.6966,28.124,27.6693,28.124,274878.0
2016-01-14 14:00:00,30.89,31.06,30.56,30.7,340800.0,28.0876,28.2422,27.7875,27.9148,340800.0
2016-01-14 14:30:00,30.74,31.32,30.73,31.24,142644.0,27.9512,28.4786,27.9421,28.4059,142644.0
2016-01-14 15:00:00,31.22,31.68,31.16,31.33,664996.0,28.3877,28.8059,28.3331,28.4877,664996.0
2016-01-14 15:30:00,31.33,31.35,30.75,31.23,705400.0,28.4877,28.5059,27.9603,28.3968,705400.0
2016-01-15 09:30:00,30.21,30.68,29.93,30.68,115256.0,27.4693,27.8967,27.2147,27.8967,115256.0
2016-01-15 10:00:00,30.61,31.46,30.35,31.43,438650.0,27.833,28.6059,27.5966,28.5786,438650.0
2016-01-15 10:30:00,31.46,32.0,30.77,30.86,445020.0,28.6059,29.0969,27.9785,28.0603,445020.0
2016-01-15 11:00:00,30.86,31.2,30.8,30.87,231220.0,28.0603,28.3695,28.0058,28.0694,231220.0
2016-01-15 11:30:00,30.88,31.04,30.81,30.95,140346.0,28.0785,28.224,28.0149,28.1422,140346.0
2016-01-15 12:00:00,30.96,31.02,30.81,30.89,159986.0,28.1513,28.2058,28.0149,28.0876,159986.0
2016-01-15 12:30:00,30.88,30.93,30.6,30.61,98104.0,28.0785,28.124,27.8239,27.833,98104.0
2016-01-15 13:00:00,30.59,30.81,30.58,30.62,76008.0,27.8148,28.0149,27.8057,27.8421,76008.0
2016-01-15 13:30:00,30.64,31.11,30.61,31.0,247972.0,27.8603,28.2876,27.833,28.1876,247972.0
2016-01-15 14:00:00,31.01,31.19,30.79,30.85,189684.0,28.1967,28.3604,27.9967,28.0512,189684.0
2016-01-15 14:30:00,30.86,30.98,30.79,30.95,135248.0,28.0603,28.1694,27.9967,28.1422,135248.0
2016-01-15 15:00:00,30.95,31.0,30.66,30.88,171714.0,28.1422,28.1876,27.8785,28.0785,171714.0
2016-01-15 15:30:00,30.86,30.95,30.79,30.85,281858.0,28.0603,28.1422,27.9967,28.0512,281858.0
2016-01-19 09:30:00,31.19,31.4,30.75,31.26,62252.0,28.3604,28.5513,27.9603,28.424,62252.0
2016-01-19 10:00:00,31.27,31.58,31.16,31.55,193196.0,28.4331,28.715,28.3331,28.6877,193196.0
2016-01-19 10:30:00,31.56,31.64,31.43,31.43,151044.0,28.6968,28.7696,28.5786,28.5786,151044.0
2016-01-19 11:00:00,31.46,31.62,31.41,31.61,116316.0,28.6059,28.7514,28.5604,28.7423,116316.0
2016-01-19 11:30:00,31.64,31.69,31.5,31.53,59512.0,28.7696,28.815,28.6423,28.6695,59512.0
2016-01-19 12:00:00,31.55,31.58,31.43,31.56,58206.0,28.6877,28.715,28.5786,28.6968,58206.0
2016-01-19 12:30:00,31.57,31.61,31.54,31.59,57766.0,28.7059,28.7423,28.6786,28.7241,57766.0
2016-01-19 13:00:00,31.59,31.71,31.56,31.65,70098.0,28.7241,28.8332,28.6968,28.7787,70098.0
2016-01-19 13:30:00,31.65,31.68,31.59,31.6,154674.0,28.7787,28.8059,28.7241,28.7332,154674.0
2016-01-19 14:00:00,31.6,31.6,31.25,31.46,161824.0,28.7332,28.7332,28.4149,28.6059,161824.0
2016-01-19 14:30:00,31.48,31.59,31.41,31.59,179094.0,28.6241,28.7241,28.5604,28.7241,179094.0
2016-01-19 15:00:00,31.59,31.66,31.49,31.65,150666.0,28.7241,28.7878,28.6332,28.7787,150666.0
2016-01-19 15:30:00,31.66,31.8,31.6,31.63,333716.0,28.7878,28.9151,28.7332,28.7605,333716.0
2016-01-20 09:30:00,31.24,31.34,30.45,31.03,162304.0,28.4059,28.4968,27.6875,28.2149,162304.0
2016-01-20 10:00:00,31.1,31.18,30.92,31.09,399748.0,28.2786,28.3513,28.1149,28.2695,399748.0
2016-01-20 10:30:00,31.07,31.1,30.94,30.98,277400.0,28.2513,28.2786,28.1331,28.1694,277400.0
2016-01-20 11:00:00,31.0,31.11,30.94,31.07,147254.0,28.1876,28.2876,28.1331,28.2513,147254.0
2016-01-20 11:30:00,31.07,31.13,31.0,31.03,144028.0,28.2513,28.3058,28.1876,28.2149,144028.0
2016-01-20 12:00:00,31.05,31.07,30.52,30.53,187540.0,28.2331,28.2513,27.7512,27.7603,187540.0
2016-01-20 12:30:00,30.53,30.77,30.48,30.77,95048.0,27.7603,27.9785,27.7148,27.9785,95048.0
2016-01-20 13:00:00,30.78,30.93,30.73,30.91,86994.0,27.9876,28.124,27.9421,28.1058,86994.0
2016-01-20 13:30:00,30.93,31.14,30.93,31.04,124344.0,28.124,28.3149,28.124,28.224,124344.0
2016-01-20 14:00:00,31.0,31.11,30.85,30.97,133530.0,28.1876,28.2876,28.0512,28.1603,133530.0
2016-01-20 14:30:00,30.98,31.04,30.85,30.93,148056.0,28.1694,28.224,28.0512,28.124,148056.0
2016-01-20 15:00:00,30.92,31.54,30.88,31.52,109248.0,28.1149,28.6786,28.0785,28.6605,109248.0
2016-01-20 15:30:00,31.5,31.54,31.13,31.29,245596.0,28.6423,28.6786,28.3058,28.4513,245596.0
2016-01-21 09:30:00,31.31,31.42,30.85,30.99,53796.0,28.4695,28.5695,28.0512,28.1785,53796.0
2016-01-21 10:00:00,31.0,31.43,31.0,31.43,100934.0,28.1876,28.5786,28.1876,28.5786,100934.0
2016-01-21 10:30:00,31.46,31.58,31.18,31.24,69390.0,28.6059,28.715,28.3513,28.4059,69390.0
2016-01-21 11:00:00,31.25,31.5,31.17,31.32,80220.0,28.4149,28.6423,28.3422,28.4786,80220.0
2016-01-21 11:30:00,31.35,31.49,31.28,31.39,167000.0,28.5059,28.6332,28.4422,28.5422,167000.0
2016-01-21 12:00:00,31.41,31.43,31.24,31.31,71720.0,28.5604,28.5786,28.4059,28.4695,71720.0
2016-01-21 12:30:00,31.31,31.33,30.94,30.97,144550.0,28.4695,28.4877,28.1331,28.1603,144550.0
2016-01-21 13:00:00,30.97,31.16,30.77,30.81,50732.0,28.1603,28.3331,27.9785,28.0149,50732.0
2016-01-21 13:30:00,30.77,31.03,30.65,30.86,74844.0,27.9785,28.2149,27.8694,28.0603,74844.0
2016-01-21 14:00:00,30.89,30.95,30.53,30.73,103688.0,28.0876,28.1422,27.7603,27.9421,103688.0
2016-01-21 14:30:00,30.75,30.96,30.6,30.76,83672.0,27.9603,28.1513,27.8239,27.9694,83672.0
2016-01-21 15:00:00,30.74,30.75,30.52,30.61,85286.0,27.9512,27.9603,27.7512,27.833,85286.0
2016-01-21 15:30:00,30.61,30.84,30.59,30.63,179618.0,27.833,28.0421,27.8148,27.8512,179618.0
2016-01-22 09:30:00,31.13,31.22,30.9,31.17,28086.0,28.3058,28.3877,28.0967,28.3422,28086.0
2016-01-22 10:00:00,31.2,31.23,30.96,30.96,30860.0,28.3695,28.3968,28.1513,28.1513,30860.0
2016-01-22 10:30:00,30.99,31.0,30.68,30.68,38294.0,28.1785,28.1876,27.8967,27.8967,38294.0
2016-01-22 11:00:00,30.68,30.88,30.63,30.78,47358.0,27.8967,28.0785,27.8512,27.9876,47358.0
2016-01-22 11:30:00,30.77,30.8,30.64,30.77,38322.0,27.9785,28.0058,27.8603,27.9785,38322.0
2016-01-22 12:00:00,30.72,30.89,30.72,30.81,25000.0,27.933,28.0876,27.933,28.0149,25000.0
2016-01-22 12:30:00,30.76,30.79,30.64,30.7,31000.0,27.9694,27.9967,27.8603,27.9148,31000.0
2016-01-22 13:00:00,30.69,30.82,30.64,30.74,35926.0,27.9058,28.024,27.8603,27.9512,35926.0
2016-01-22 13:30:00,30.74,30.77,30.68,30.75,38800.0,27.9512,27.9785,27.8967,27.9603,38800.0
2016-01-22 14:00:00,30.75,30.83,30.69,30.69,46922.0,27.9603,28.0331,27.9058,27.9058,46922.0
2016-01-22 14:30:00,30.69,30.73,30.59,30.59,62132.0,27.9058,27.9421,27.8148,27.8148,62132.0
2016-01-22 15:00:00,30.6,30.67,30.52,30.64,68316.0,27.8239,27.8876,27.7512,27.8603,68316.0
2016-01-22 15:30:00,30.64,30.82,30.54,30.8,197768.0,27.8603,28.024,27.7694,28.0058,197768.0
2016-01-25 09:30:00,30.73,30.73,30.22,30.38,25398.0,27.9421,27.9421,27.4784,27.6239,25398.0
2016-01-25 10:00:00,30.32,30.51,30.18,30.34,33374.0,27.5693,27.7421,27.442,27.5875,33374.0
2016-01-25 10:30:00,30.35,30.42,30.27,30.38,47862.0,27.5966,27.6602,27.5239,27.6239,47862.0
2016-01-25 11:00:00,30.34,30.36,30.2,30.29,93430.0,27.5875,27.6057,27.4602,27.542,93430.0
2016-01-25 11:30:00,30.3,30.38,30.25,30.31,23094.0,27.5511,27.6239,27.5057,27.5602,23094.0
2016-01-25 12:00:00,30.3,30.35,30.23,30.35,39602.0,27.5511,27.5966,27.4875,27.5966,39602.0
2016-01-25 12:30:00,30.33,30.49,30.33,30.48,40488.0,27.5784,27.7239,27.5784,27.7148,40488.0
2016-01-25 13:00:00,30.46,30.55,30.46,30.47,38548.0,27.6966,27.7785,27.6966,27.7057,38548.0
2016-01-25 13:30:00,30.46,30.48,30.35,30.37,43732.0,27.6966,27.7148,27.5966,27.6148,43732.0
2016-01-25 14:00:00,30.36,30.42,30.15,30.21,41750.0,27.6057,27.6602,27.4147,27.4693,41750.0
2016-01-25 14:30:00,30.24,30.25,30.0,30.09,40420.0,27.4966,27.5057,27.2783,27.3602,40420.0
2016-01-25 15:00:00,30.09,30.21,29.83,30.0,68990.0,27.3602,27.4693,27.1238,27.2783,68990.0
2016-01-25 15:30:00,30.0,30.03,29.92,30.02,145794.0,27.2783,27.3056,27.2056,27.2965,145794.0
2016-01-26 09:30:00,30.08,30.15,29.78,29.83,41934.0,27.3511,27.4147,27.0783,27.1238,41934.0
2016-01-26 10:00:00,29.85,30.04,29.85,30.0,59416.0,27.142,27.3147,27.142,27.2783,59416.0
2016-01-26 10:30:00,30.01,30.03,29.88,29.89,67816.0,27.2874,27.3056,27.1692,27.1783,67816.0
2016-01-26 11:00:00,29.91,30.08,29.85,30.08,106892.0,27.1965,27.3511,27.142,27.3511,106892.0
2016-01-26 11:30:00,30.07,30.07,29.92,29.99,41930.0,27.342,27.342,27.2056,27.2693,41930.0
2016-01-26 12:00:00,29.98,30.07,29.96,30.0,44044.0,27.2602,27.342,27.242,27.2783,44044.0
2016-01-26 12:30:00,30.01,30.04,29.93,30.0,23874.0,27.2874,27.3147,27.2147,27.2783,23874.0
2016-01-26 13:00:00,30.03,30.11,29.95,30.06,53572.0,27.3056,27.3784,27.2329,27.3329,53572.0
2016-01-26 13:30:00,30.06,30.4,30.01,30.37,357488.0,27.3329,27.6421,27.2874,27.6148,357488.0
2016-01-26 14:00:00,30.38,30.38,30.11,30.11,49130.0,27.6239,27.6239,27.3784,27.3784,49130.0
2016-01-26 14:30:00,30.11,30.19,30.04,30.1,36786.0,27.3784,27.4511,27.3147,27.3693,36786.0
2016-01-26 15:00:00,30.13,30.17,29.99,30.04,37252.0,27.3966,27.4329,27.2693,27.3147,37252.0
2016-01-26 15:30:00,30.04,30.24,30.03,30.17,113208.0,27.3147,27.4966,27.3056,27.4329,113208.0
2016-01-27 09:30:00,30.23,30.55,29.78,30.55,32772.0,27.4875,27.7785,27.0783,27.7785,32772.0
2016-01-27 10:00:00,30.53,30.84,30.4,30.52,315486.0,27.7603,28.0421,27.6421,27.7512,315486.0
2016-01-27 10:30:00,30.56,31.09,30.53,31.09,128060.0,27.7875,28.2695,27.7603,28.2695,128060.0
2016-01-27 11:00:00,31.09,31.36,30.98,31.36,77254.0,28.2695,28.515,28.1694,28.515,77254.0
2016-01-27 11:30:00,31.35,31.77,31.35,31.65,185076.0,28.5059,28.8878,28.5059,28.7787,185076.0
2016-01-27 12:00:00,31.61,31.8,31.47,31.6,81662.0,28.7423,28.9151,28.615,28.7332,81662.0
2016-01-27 12:30:00,31.64,31.86,31.5,31.77,151696.0,28.7696,28.9696,28.6423,28.8878,151696.0
2016-01-27 13:00:00,31.77,31.83,31.63,31.63,67642.0,28.8878,28.9423,28.7605,28.7605,67642.0
2016-01-27 13:30:00,31.62,31.69,31.53,31.63,51922.0,28.7514,28.815,28.6695,28.7605,51922.0
2016-01-27 14:00:00,31.61,31.67,31.28,31.41,80608.0,28.7423,28.7968,28.4422,28.5604,80608.0
2016-01-27 14:30:00,31.39,31.54,31.34,31.43,96302.0,28.5422,28.6786,28.4968,28.5786,96302.0
2016-01-27 15:00:00,31.43,31.43,31.07,31.28,100942.0,28.5786,28.5786,28.2513,28.4422,100942.0
2016-01-27 15:30:00,31.24,31.25,30.99,31.24,518068.0,28.4059,28.4149,28.1785,28.4059,518068.0
2016-01-28 09:30:00,31.47,31.61,31.23,31.49,34938.0,28.615,28.7423,28.3968,28.6332,34938.0
2016-01-28 10:00:00,31.46,31.48,31.22,31.28,67670.0,28.6059,28.6241,28.3877,28.4422,67670.0
2016-01-28 10:30:00,31.27,31.69,31.21,31.68,80518.0,28.4331,28.815,28.3786,28.8059,80518.0
2016-01-28 11:00:00,31.68,31.82,31.55,31.55,38344.0,28.8059,28.9332,28.6877,28.6877,38344.0
2016-01-28 11:30:00,31.57,31.71,31.53,31.6,64988.0,28.7059,28.8332,28.6695,28.7332,64988.0
2016-01-28 12:00:00,31.56,31.85,31.56,31.83,38596.0,28.6968,28.9605,28.6968,28.9423,38596.0
2016-01-28 12:30:00,31.88,32.06,31.82,31.84,67692.0,28.9878,29.1515,28.9332,28.9514,67692.0
2016-01-28 13:00:00,31.82,31.82,31.57,31.65,41402.0,28.9332,28.9332,28.7059,28.7787,41402.0
2016-01-28 13:30:00,31.7,31.76,31.53,31.53,75938.0,28.8241,28.8787,28.6695,28.6695,75938.0
2016-01-28 14:00:00,31.55,31.75,31.5,31.75,136654.0,28.6877,28.8696,28.6423,28.8696,136654.0
2016-01-28 14:30:00,31.73,31.8,31.57,31.59,143416.0,28.8514,28.9151,28.7059,28.7241,143416.0
2016-01-28 15:00:00,31.59,31.67,31.46,31.49,131324.0,28.7241,28.7968,28.6059,28.6332,131324.0
2016-01-28 15:30:00,31.49,31.58,31.43,31.5,203488.0,28.6332,28.715,28.5786,28.6423,203488.0
2016-01-29 09:30:00,31.68,31.87,31.59,31.8,66038.0,28.8059,28.9787,28.7241,28.9151,66038.0
2016-01-29 10:00:00,31.79,31.84,31.62,31.62,67300.0,28.906,28.9514,28.7514,28.7514,67300.0
2016-01-29 10:30:00,31.61,31.66,31.46,31.46,103940.0,28.7423,28.7878,28.6059,28.6059,103940.0
2016-01-29 11:00:00,31.5,31.62,31.49,31.56,50906.0,28.6423,28.7514,28.6332,28.6968,50906.0
2016-01-29 11:30:00,31.54,31.58,31.42,31.46,177972.0,28.6786,28.715,28.5695,28.6059,177972.0
2016-01-29 12:00:00,31.5,31.61,31.45,31.58,120762.0,28.6423,28.7423,28.5968,28.715,120762.0
2016-01-29 12:30:00,31.57,31.66,31.49,31.5,52156.0,28.7059,28.7878,28.6332,28.6423,52156.0
2016-01-29 13:00:00,31.5,31.59,31.48,31.52,32000.0,28.6423,28.7241,28.6241,28.6605,32000.0
2016-01-29 13:30:00,31.5,31.61,31.47,31.51,51972.0,28.6423,28.7423,28.615,28.6514,51972.0
2016-01-29 14:00:00,31.5,31.68,31.49,31.66,121040.0,28.6423,28.8059,28.6332,28.7878,121040.0
2016-01-29 14:30:00,31.65,31.85,31.61,31.72,45880.0,28.7787,28.9605,28.7423,28.8423,45880.0
2016-01-29 15:00:00,31.75,31.94,31.71,31.91,73946.0,28.8696,29.0423,28.8332,29.0151,73946.0
2016-01-29 15:30:00,31.92,32.16,31.84,32.15,184646.0,29.0242,29.2424,28.9514,29.2333,184646.0
2016-02-01 09:30:00,32.1,32.17,31.71,31.91,35232.0,29.1878,29.2515,28.8332,29.0151,35232.0
2016-02-01 10:00:00,31.88,31.96,31.58,31.96,52380.0,28.9878,29.0605,28.715,29.0605,52380.0
2016-02-01 10:30:00,31.93,31.96,31.75,31.86,66610.0,29.0333,29.0605,28.8696,28.9696,66610.0
2016-02-01 11:00:00,31.86,31.97,31.82,31.92,88628.0,28.9696,29.0696,28.9332,29.0242,88628.0
2016-02-01 11:30:00,31.91,31.98,31.85,31.95,61938.0,29.0151,29.0787,28.9605,29.0514,61938.0
2016-02-01 12:00:00,31.95,32.07,31.87,31.88,68966.0,29.0514,29.1606,28.9787,28.9878,68966.0
2016-02-01 12:30:00,31.88,31.99,31.77,31.79,34796.0,28.9878,29.0878,28.8878,28.906,34796.0
2016-02-01 13:00:00,31.77,32.13,31.75,32.11,187216.0,28.8878,29.2151,28.8696,29.1969,187216.0
2016-02-01 13:30:00,32.13,32.13,31.98,32.03,29428.0,29.2151,29.2151,29.0787,29.1242,29428.0
2016-02-01 14:00:00,32.06,32.09,31.93,32.0,43174.0,29.1515,29.1787,29.0333,29.0969,43174.0
2016-02-01 14:30:00,32.0,32.13,31.93,32.13,38908.0,29.0969,29.2151,29.0333,29.2151,38908.0
2016-02-01 15:00:00,32.15,32.34,32.03,32.32,56956.0,29.2333,29.4061,29.1242,29.3879,56956.0
2016-02-01 15:30:00,32.32,32.38,32.17,32.18,138692.0,29.3879,29.4424,29.2515,29.2606,138692.0
2016-02-02 09:30:00,31.93,32.24,31.28,31.68,50932.0,29.0333,29.3151,28.4422,28.8059,50932.0
2016-02-02 10:00:00,31.67,31.86,31.58,31.77,63554.0,28.7968,28.9696,28.715,28.8878,63554.0
2016-02-02 10:30:00,31.7,31.76,31.64,31.71,51198.0,28.8241,28.8787,28.7696,28.8332,51198.0
2016-02-02 11:00:00,31.72,31.73,31.56,31.58,74994.0,28.8423,28.8514,28.6968,28.715,74994.0
2016-02-02 11:30:00,31.58,31.61,31.28,31.28,56458.0,28.715,28.7423,28.4422,28.4422,56458.0
2016-02-02 12:00:00,31.27,31.3,31.05,31.27,81212.0,28.4331,28.4604,28.2331,28.4331,81212.0
2016-02-02 12:30:00,31.28,31.41,31.25,31.41,46654.0,28.4422,28.5604,28.4149,28.5604,46654.0
2016-02-02 13:00:00,31.42,31.46,31.3,31.46,58226.0,28.5695,28.6059,28.4604,28.6059,58226.0
2016-02-02 13:30:00,31.43,31.46,31.03,31.04,47980.0,28.5786,28.6059,28.2149,28.224,47980.0
2016-02-02 14:00:00,31.05,31.15,30.83,30.89,111926.0,28.2331,28.324,28.0331,28.0876,111926.0
2016-02-02 14:30:00,30.89,31.04,30.86,30.94,70252.0,28.0876,28.224,28.0603,28.1331,70252.0
2016-02-02 15:00:00,30.93,31.23,30.93,31.2,89604.0,28.124,28.3968,28.124,28.3695,89604.0
2016-02-02 15:30:00,31.18,31.34,31.18,31.26,327700.0,28.3513,28.4968,28.3513,28.424,327700.0
2016-02-03 09:30:00,31.5,31.68,31.18,31.54,72702.0,28.6423,28.8059,28.3513,28.6786,72702.0
2016-02-03 10:00:00,31.49,31.49,31.07,31.17,32828.0,28.6332,28.6332,28.2513,28.3422,32828.0
2016-02-03 10:30:00,31.11,31.14,30.81,30.99,108608.0,28.2876,28.3149,28.0149,28.1785,108608.0
2016-02-03 11:00:00,30.98,31.16,30.79,31.08,36650.0,28.1694,28.3331,27.9967,28.2604,36650.0
2016-02-03 11:30:00,31.1,31.11,30.89,30.95,166200.0,28.2786,28.2876,28.0876,28.1422,166200.0
2016-02-03 12:00:00,30.98,31.14,30.97,31.04,30456.0,28.1694,28.3149,28.1603,28.224,30456.0
2016-02-03 12:30:00,30.99,30.99,30.81,30.86,35366.0,28.1785,28.1785,28.0149,28.0603,35366.0
2016-02-03 13:00:00,30.86,30.95,30.66,30.71,34084.0,28.0603,28.1422,27.8785,27.9239,34084.0
2016-02-03 13:30:00,30.71,30.71,30.46,30.46,24988.0,27.9239,27.9239,27.6966,27.6966,24988.0
2016-02-03 14:00:00,30.43,31.0,30.42,30.98,26040.0,27.6693,28.1876,27.6602,28.1694,26040.0
2016-02-03 14:30:00,30.98,30.99,30.82,30.93,57380.0,28.1694,28.1785,28.024,28.124,57380.0
2016-02-03 15:00:00,30.93,31.0,30.81,30.81,114186.0,28.124,28.1876,28.0149,28.0149,114186.0
2016-02-03 15:30:00,30.83,30.86,30.71,30.83,384236.0,28.0331,28.0603,27.9239,28.0331,384236.0
2016-02-04 09:30:00,30.71,30.91,30.26,30.78,295176.0,27.9239,28.1058,27.5148,27.9876,295176.0
2016-02-04 10:00:00,30.8,30.92,30.5,30.88,51366.0,28.0058,28.1149,27.733,28.0785,51366.0
2016-02-04 10:30:00,30.88,31.0,30.82,30.95,92166.0,28.0785,28.1876,28.024,28.1422,92166.0
2016-02-04 11:00:00,30.95,30.95,30.64,30.66,33822.0,28.1422,28.1422,27.8603,27.8785,33822.0
2016-02-04 11:30:00,30.65,30.65,30.27,30.29,89136.0,27.8694,27.8694,27.5239,27.542,89136.0
2016-02-04 12:00:00,30.3,30.47,30.26,30.37,83444.0,27.5511,27.7057,27.5148,27.6148,83444.0
2016-02-04 12:30:00,30.4,30.52,30.33,30.36,29200.0,27.6421,27.7512,27.5784,27.6057,29200.0
2016-02-04 13:00:00,30.35,30.55,30.34,30.44,69070.0,27.5966,27.7785,27.5875,27.6784,69070.0
2016-02-04 13:30:00,30.48,30.5,30.25,30.31,21896.0,27.7148,27.733,27.5057,27.5602,21896.0
2016-02-04 14:00:00,30.31,30.35,30.15,30.17,63744.0,27.5602,27.5966,27.4147,27.4329,63744.0
2016-02-04 14:30:00,30.15,30.27,30.05,30.27,31500.0,27.4147,27.5239,27.3238,27.5239,31500.0
2016-02-04 15:00:00,30.27,30.43,30.18,30.43,58592.0,27.5239,27.6693,27.442,27.6693,58592.0
2016-02-04 15:30:00,30.42,30.62,30.39,30.53,194778.0,27.6602,27.8421,27.633,27.7603,194778.0
2016-02-05 09:30:00,30.5,31.64,29.75,29.75,53886.0,27.733,28.7696,27.051,27.051,53886.0
2016-02-05 10:00:00,29.66,29.81,29.42,29.73,160220.0,26.9692,27.1056,26.751,27.0328,160220.0
2016-02-05 10:30:00,29.75,29.75,29.23,29.23,106938.0,27.051,27.051,26.5782,26.5782,106938.0
2016-02-05 11:00:00,29.24,29.4,29.11,29.34,214830.0,26.5873,26.7328,26.4691,26.6782,214830.0
2016-02-05 11:30:00,29.35,29.38,28.86,29.11,214780.0,26.6873,26.7146,26.2418,26.4691,214780.0
2016-02-05 12:00:00,29.12,29.3,29.0,29.03,153284.0,26.4782,26.6419,26.3691,26.3963,153284.0
2016-02-05 12:30:00,29.03,29.03,28.82,28.89,197614.0,26.3963,26.3963,26.2054,26.2691,197614.0
2016-02-05 13:00:00,28.89,29.02,28.7,28.83,174322.0,26.2691,26.3873,26.0963,26.2145,174322.0
2016-02-05 13:30:00,28.84,28.84,28.47,28.5,217524.0,26.2236,26.2236,25.8872,25.9144,217524.0
2016-02-05 14:00:00,28.52,28.55,28.04,28.55,268084.0,25.9326,25.9599,25.4962,25.9599,268084.0
2016-02-05 14:30:00,28.54,28.81,28.5,28.81,183144.0,25.9508,26.1963,25.9144,26.1963,183144.0
2016-02-05 15:00:00,28.8,29.06,28.68,29.04,223196.0,26.1872,26.4236,26.0781,26.4054,223196.0
2016-02-05 15:30:00,29.04,29.04,28.67,28.75,461332.0,26.4054,26.4054,26.069,26.1418,461332.0
2016-02-08 09:30:00,28.24,28.53,27.82,28.21,92388.0,25.678,25.9417,25.2961,25.6507,92388.0
2016-02-08 10:00:00,28.18,28.23,27.79,27.86,89062.0,25.6235,25.6689,25.2688,25.3325,89062.0
2016-02-08 10:30:00,27.84,27.92,27.59,27.6,127326.0,25.3143,25.3871,25.087,25.0961,127326.0
2016-02-08 11:00:00,27.61,27.65,27.32,27.53,79648.0,25.1052,25.1415,24.8415,25.0324,79648.0
2016-02-08 11:30:00,27.5,27.59,27.26,27.59,104574.0,25.0052,25.087,24.7869,25.087,104574.0
2016-02-08 12:00:00,27.58,27.84,27.53,27.68,247998.0,25.0779,25.3143,25.0324,25.1688,247998.0
2016-02-08 12:30:00,27.68,27.78,27.47,27.47,62298.0,25.1688,25.2598,24.9779,24.9779,62298.0
2016-02-08 13:00:00,27.46,27.5,27.26,27.43,87472.0,24.9688,25.0052,24.7869,24.9415,87472.0
2016-02-08 13:30:00,27.43,27.5,27.06,27.08,185252.0,24.9415,25.0052,24.6051,24.6233,185252.0
2016-02-08 14:00:00,27.07,27.21,26.95,27.07,94708.0,24.6142,24.7415,24.5051,24.6142,94708.0
2016-02-08 14:30:00,27.06,27.15,27.0,27.09,94646.0,24.6051,24.6869,24.5505,24.6323,94646.0
2016-02-08 15:00:00,27.08,27.37,27.0,27.35,163704.0,24.6233,24.8869,24.5505,24.8688,163704.0
2016-02-08 15:30:00,27.35,27.48,27.26,27.33,451364.0,24.8688,24.987,24.7869,24.8506,451364.0
2016-02-09 09:30:00,27.39,27.87,27.35,27.66,196706.0,24.9051,25.3416,24.8688,25.1506,196706.0
2016-02-09 10:00:00,27.65,27.93,27.57,27.61,100942.0,25.1415,25.3961,25.0688,25.1052,100942.0
2016-02-09 10:30:00,27.59,27.59,27.1,27.1,111458.0,25.087,25.087,24.6414,24.6414,111458.0
2016-02-09 11:00:00,27.11,27.46,27.05,27.33,112706.0,24.6505,24.9688,24.596,24.8506,112706.0
2016-02-09 11:30:00,27.33,27.41,27.08,27.25,158588.0,24.8506,24.9233,24.6233,24.7778,158588.0
2016-02-09 12:00:00,27.23,27.34,27.14,27.14,259850.0,24.7596,24.8597,24.6778,24.6778,259850.0
2016-02-09 12:30:00,27.16,27.16,27.0,27.08,119922.0,24.696,24.696,24.5505,24.6233,119922.0
2016-02-09 13:00:00,27.08,27.08,26.71,26.79,98426.0,24.6233,24.6233,24.2868,24.3596,98426.0
2016-02-09 13:30:00,26.8,27.19,26.8,27.08,106580.0,24.3687,24.7233,24.3687,24.6233,106580.0
2016-02-09 14:00:00,27.08,27.32,27.06,27.28,119914.0,24.6233,24.8415,24.6051,24.8051,119914.0
2016-02-09 14:30:00,27.29,27.66,27.27,27.61,235170.0,24.8142,25.1506,24.796,25.1052,235170.0
2016-02-09 15:00:00,27.61,27.77,27.5,27.55,152146.0,25.1052,25.2507,25.0052,25.0506,152146.0
2016-02-09 15:30:00,27.54,27.61,27.36,27.39,290586.0,25.0415,25.1052,24.8779,24.9051,290586.0
2016-02-10 09:30:00,27.52,28.15,27.4,27.93,69164.0,25.0233,25.5962,24.9142,25.3961,69164.0
2016-02-10 10:00:00,27.97,28.2,27.75,28.02,190240.0,25.4325,25.6416,25.2325,25.478,190240.0
2016-02-10 10:30:00,28.04,28.22,27.55,27.57,115052.0,25.4962,25.6598,25.0506,25.0688,115052.0
2016-02-10 11:00:00,27.59,27.84,27.43,27.7,52350.0,25.087,25.3143,24.9415,25.187,52350.0
2016-02-10 11:30:00,27.67,28.04,27.58,27.93,112528.0,25.1597,25.4962,25.0779,25.3961,112528.0
2016-02-10 12:00:00,27.9,28.07,27.78,28.07,79586.0,25.3689,25.5234,25.2598,25.5234,79586.0
2016-02-10 12:30:00,28.09,28.18,27.95,28.12,87856.0,25.5416,25.6235,25.4143,25.5689,87856.0
2016-02-10 13:00:00,28.12,28.16,27.88,28.04,214716.0,25.5689,25.6053,25.3507,25.4962,214716.0
2016-02-10 13:30:00,28.03,28.13,27.92,28.02,63840.0,25.4871,25.578,25.3871,25.478,63840.0
2016-02-10 14:00:00,28.04,28.14,28.0,28.08,79796.0,25.4962,25.5871,25.4598,25.5325,79796.0
2016-02-10 14:30:00,28.08,28.15,28.01,28.04,120052.0,25.5325,25.5962,25.4689,25.4962,120052.0
2016-02-10 15:00:00,28.03,28.23,27.97,28.03,130188.0,25.4871,25.6689,25.4325,25.4871,130188.0
2016-02-10 15:30:00,28.03,28.1,27.96,28.01,276276.0,25.4871,25.5507,25.4234,25.4689,276276.0
2016-02-11 09:30:00,27.51,28.04,27.46,28.04,76640.0,25.0142,25.4962,24.9688,25.4962,76640.0
2016-02-11 10:00:00,27.97,28.0,27.57,27.57,56014.0,25.4325,25.4598,25.0688,25.0688,56014.0
2016-02-11 10:30:00,27.56,27.88,27.56,27.74,69872.0,25.0597,25.3507,25.0597,25.2234,69872.0
2016-02-11 11:00:00,27.7,27.71,27.37,27.5,94078.0,25.187,25.1961,24.8869,25.0052,94078.0
2016-02-11 11:30:00,27.48,27.55,27.4,27.46,196088.0,24.987,25.0506,24.9142,24.9688,196088.0
2016-02-11 12:00:00,27.43,27.59,27.37,27.5,145830.0,24.9415,25.087,24.8869,25.0052,145830.0
2016-02-11 12:30:00,27.5,27.7,27.42,27.67,100728.0,25.0052,25.187,24.9324,25.1597,100728.0
2016-02-11 13:00:00,27.61,27.79,27.46,27.51,53064.0,25.1052,25.2688,24.9688,25.0142,53064.0
2016-02-11 13:30:00,27.5,27.55,27.28,27.36,85394.0,25.0052,25.0506,24.8051,24.8779,85394.0
2016-02-11 14:00:00,27.34,27.43,27.14,27.21,106808.0,24.8597,24.9415,24.6778,24.7415,106808.0
2016-02-11 14:30:00,27.22,27.63,27.18,27.56,164138.0,24.7506,25.1234,24.7142,25.0597,164138.0
2016-02-11 15:00:00,27.56,27.63,27.4,27.56,145854.0,25.0597,25.1234,24.9142,25.0597,145854.0
2016-02-11 15:30:00,27.55,27.88,27.5,27.66,546488.0,25.0506,25.3507,25.0052,25.1506,546488.0
2016-02-12 09:30:00,27.65,27.65,24.5,24.93,1368746.0,25.1415,25.1415,22.2773,22.6683,1368746.0
2016-02-12 10:00:00,24.93,24.97,23.61,24.67,1337608.0,22.6683,22.7047,21.4681,22.4319,1337608.0
2016-02-12 10:30:00,24.68,27.32,24.65,27.25,2332696.0,22.441,24.8415,22.4137,24.7778,2332696.0
2016-02-12 11:00:00,27.25,27.45,26.79,27.1,1369308.0,24.7778,24.9597,24.3596,24.6414,1369308.0
2016-02-12 11:30:00,27.1,27.42,26.35,26.43,765730.0,24.6414,24.9324,23.9595,24.0322,765730.0
2016-02-12 12:00:00,26.38,26.62,26.17,26.45,457496.0,23.9868,24.205,23.7958,24.0504,457496.0
2016-02-12 12:30:00,26.45,26.61,26.32,26.5,319518.0,24.0504,24.1959,23.9322,24.0959,319518.0
2016-02-12 13:00:00,26.52,26.64,26.26,26.63,449768.0,24.1141,24.2232,23.8776,24.2141,449768.0
2016-02-12 13:30:00,26.62,26.68,26.49,26.53,367216.0,24.205,24.2595,24.0868,24.1232,367216.0
2016-02-12 14:00:00,26.53,26.61,26.45,26.49,284406.0,24.1232,24.1959,24.0504,24.0868,284406.0
2016-02-12 14:30:00,26.49,26.52,26.02,26.15,514336.0,24.0868,24.1141,23.6594,23.7776,514336.0
2016-02-12 15:00:00,26.14,26.36,26.09,26.25,686322.0,23.7685,23.9686,23.7231,23.8686,686322.0
2016-02-12 15:30:00,26.25,26.85,26.25,26.51,749518.0,23.8686,24.4141,23.8686,24.105,749518.0
2016-02-16 09:30:00,26.83,27.64,26.81,27.25,222324.0,24.3959,25.1325,24.3778,24.7778,222324.0
2016-02-16 10:00:00,27.22,27.35,27.11,27.28,109026.0,24.7506,24.8688,24.6505,24.8051,109026.0
2016-02-16 10:30:00,27.27,27.48,27.24,27.38,98170.0,24.796,24.987,24.7687,24.896,98170.0
2016-02-16 11:00:00,27.37,27.85,27.36,27.8,200290.0,24.8869,25.3234,24.8779,25.2779,200290.0
2016-02-16 11:30:00,27.81,28.15,27.71,27.89,134194.0,25.287,25.5962,25.1961,25.3598,134194.0
2016-02-16 12:00:00,27.86,28.16,27.8,28.03,80250.0,25.3325,25.6053,25.2779,25.4871,80250.0
2016-02-16 12:30:00,28.02,28.3,27.82,28.18,67910.0,25.478,25.7326,25.2961,25.6235,67910.0
2016-02-16 13:00:00,28.18,28.18,27.89,27.95,38996.0,25.6235,25.6235,25.3598,25.4143,38996.0
2016-02-16 13:30:00,27.92,27.97,27.88,27.9,56654.0,25.3871,25.4325,25.3507,25.3689,56654.0
2016-02-16 14:00:00,27.92,28.04,27.92,28.04,74460.0,25.3871,25.4962,25.3871,25.4962,74460.0
2016-02-16 14:30:00,28.03,28.16,27.79,27.8,164282.0,25.4871,25.6053,25.2688,25.2779,164282.0
2016-02-16 15:00:00,27.8,27.92,27.79,27.86,122506.0,25.2779,25.3871,25.2688,25.3325,122506.0
2016-02-16 15:30:00,27.86,28.03,27.83,27.86,333412.0,25.3325,25.4871,25.3052,25.3325,333412.0
2016-02-17 09:30:00,27.96,28.0,27.8,27.93,130940.0,25.4234,25.4598,25.2779,25.3961,130940.0
2016-02-17 10:00:00,27.95,28.53,27.93,28.31,232330.0,25.4143,25.9417,25.3961,25.7417,232330.0
2016-02-17 10:30:00,28.34,28.64,28.34,28.61,75802.0,25.7689,26.0417,25.7689,26.0145,75802.0
2016-02-17 11:00:00,28.6,28.68,28.21,28.42,97164.0,26.0054,26.0781,25.6507,25.8417,97164.0
2016-02-17 11:30:00,28.41,28.56,28.23,28.25,54766.0,25.8326,25.969,25.6689,25.6871,54766.0
2016-02-17 12:00:00,28.28,28.64,28.25,28.54,58170.0,25.7144,26.0417,25.6871,25.9508,58170.0
2016-02-17 12:30:00,28.54,28.68,28.49,28.63,56974.0,25.9508,26.0781,25.9053,26.0326,56974.0
2016-02-17 13:00:00,28.63,28.8,28.63,28.75,79830.0,26.0326,26.1872,26.0326,26.1418,79830.0
2016-02-17 13:30:00,28.77,29.02,28.71,28.93,159452.0,26.1599,26.3873,26.1054,26.3054,159452.0
2016-02-17 14:00:00,28.94,29.2,28.92,29.11,131838.0,26.3145,26.5509,26.2963,26.4691,131838.0
2016-02-17 14:30:00,29.1,29.17,28.86,28.93,132996.0,26.46,26.5236,26.2418,26.3054,132996.0
2016-02-17 15:00:00,28.93,28.99,28.86,28.91,137756.0,26.3054,26.36,26.2418,26.2872,137756.0
2016-02-17 15:30:00,28.9,28.93,28.85,28.91,293168.0,26.2781,26.3054,26.2327,26.2872,293168.0
2016-02-18 09:30:00,28.81,29.01,28.51,28.75,147542.0,26.1963,26.3782,25.9235,26.1418,147542.0
2016-02-18 10:00:00,28.8,28.85,28.47,28.55,122124.0,26.1872,26.2327,25.8872,25.9599,122124.0
2016-02-18 10:30:00,28.55,28.74,28.55,28.7,80364.0,25.9599,26.1327,25.9599,26.0963,80364.0
2016-02-18 11:00:00,28.69,28.69,28.4,28.5,170124.0,26.0872,26.0872,25.8235,25.9144,170124.0
2016-02-18 11:30:00,28.5,28.54,28.43,28.47,47626.0,25.9144,25.9508,25.8508,25.8872,47626.0
2016-02-18 12:00:00,28.46,28.53,28.38,28.45,65630.0,25.8781,25.9417,25.8053,25.869,65630.0
2016-02-18 12:30:00,28.45,28.58,28.44,28.5,77750.0,25.869,25.9872,25.8599,25.9144,77750.0
2016-02-18 13:00:00,28.47,28.54,28.43,28.53,61756.0,25.8872,25.9508,25.8508,25.9417,61756.0
2016-02-18 13:30:00,28.55,28.57,28.43,28.55,71750.0,25.9599,25.9781,25.8508,25.9599,71750.0
2016-02-18 14:00:00,28.55,28.56,28.42,28.47,69556.0,25.9599,25.969,25.8417,25.8872,69556.0
2016-02-18 14:30:00,28.46,28.8,28.46,28.7,181782.0,25.8781,26.1872,25.8781,26.0963,181782.0
2016-02-18 15:00:00,28.69,28.74,28.57,28.64,108874.0,26.0872,26.1327,25.9781,26.0417,108874.0
2016-02-18 15:30:00,28.64,28.67,28.57,28.61,249460.0,26.0417,26.069,25.9781,26.0145,249460.0
2016-02-19 09:30:00,28.54,29.02,28.45,28.89,54450.0,25.9508,26.3873,25.869,26.2691,54450.0
2016-02-19 10:00:00,28.86,28.99,28.72,28.88,68252.0,26.2418,26.36,26.1145,26.26,68252.0
2016-02-19 10:30:00,28.88,29.04,28.83,28.91,135042.0,26.26,26.4054,26.2145,26.2872,135042.0
2016-02-19 11:00:00,28.9,28.95,28.79,28.95,115250.0,26.2781,26.3236,26.1781,26.3236,115250.0
2016-02-19 11:30:00,28.95,29.0,28.83,28.86,76484.0,26.3236,26.3691,26.2145,26.2418,76484.0
2016-02-19 12:00:00,28.86,28.96,28.86,28.94,98922.0,26.2418,26.3327,26.2418,26.3145,98922.0
2016-02-19 12:30:00,28.94,29.0,28.9,28.97,51576.0,26.3145,26.3691,26.2781,26.3418,51576.0
2016-02-19 13:00:00,28.96,29.0,28.93,28.97,55358.0,26.3327,26.3691,26.3054,26.3418,55358.0
2016-02-19 13:30:00,28.97,29.02,28.9,29.01,63720.0,26.3418,26.3873,26.2781,26.3782,63720.0
2016-02-19 14:00:00,29.03,29.04,28.95,29.02,100738.0,26.3963,26.4054,26.3236,26.3873,100738.0
2016-02-19 14:30:00,29.03,29.11,28.98,29.04,72422.0,26.3963,26.4691,26.3509,26.4054,72422.0
2016-02-19 15:00:00,29.04,29.14,29.0,29.13,63212.0,26.4054,26.4964,26.3691,26.4873,63212.0
2016-02-19 15:30:00,29.14,29.25,29.11,29.13,191618.0,26.4964,26.5964,26.4691,26.4873,191618.0
2016-02-22 12:00:00,29.7,29.77,29.58,29.63,31062.0,27.0056,27.0692,26.8965,26.9419,31062.0
2016-02-22 12:30:00,29.61,29.7,29.45,29.49,34200.0,26.9237,27.0056,26.7782,26.8146,34200.0
2016-02-22 13:00:00,29.46,29.64,29.42,29.52,99730.0,26.7873,26.951,26.751,26.8419,99730.0
2016-02-22 13:30:00,29.52,29.64,29.52,29.6,33920.0,26.8419,26.951,26.8419,26.9146,33920.0
2016-02-22 14:00:00,29.58,29.62,29.41,29.61,69586.0,26.8965,26.9328,26.7419,26.9237,69586.0
2016-02-22 14:30:00,29.58,29.63,29.5,29.58,66836.0,26.8965,26.9419,26.8237,26.8965,66836.0
2016-02-22 15:00:00,29.59,29.72,29.55,29.61,80640.0,26.9055,27.0238,26.8692,26.9237,80640.0
2016-02-22 15:30:00,29.61,29.75,29.61,29.66,192176.0,26.9237,27.051,26.9237,26.9692,192176.0
2016-02-23 09:30:00,29.5,29.73,28.91,29.5,63846.0,26.8237,27.0328,26.2872,26.8237,63846.0
2016-02-23 10:00:00,29.43,29.59,29.3,29.4,43768.0,26.7601,26.9055,26.6419,26.7328,43768.0
2016-02-23 10:30:00,29.42,29.55,29.41,29.53,56206.0,26.751,26.8692,26.7419,26.851,56206.0
2016-02-23 11:00:00,29.53,29.55,29.32,29.42,197650.0,26.851,26.8692,26.66,26.751,197650.0
2016-02-23 11:30:00,29.46,29.67,29.39,29.5,49410.0,26.7873,26.9783,26.7237,26.8237,49410.0
2016-02-23 12:00:00,29.46,29.5,29.36,29.43,20106.0,26.7873,26.8237,26.6964,26.7601,20106.0
2016-02-23 12:30:00,29.43,29.5,29.33,29.5,31032.0,26.7601,26.8237,26.6691,26.8237,31032.0
2016-02-23 13:00:00,29.49,29.56,29.4,29.4,97304.0,26.8146,26.8783,26.7328,26.7328,97304.0
2016-02-23 13:30:00,29.41,29.42,29.25,29.34,65840.0,26.7419,26.751,26.5964,26.6782,65840.0
2016-02-23 14:00:00,29.36,29.4,29.28,29.38,48134.0,26.6964,26.7328,26.6237,26.7146,48134.0
2016-02-23 14:30:00,29.39,29.41,29.32,29.36,54440.0,26.7237,26.7419,26.66,26.6964,54440.0
2016-02-23 15:00:00,29.35,29.43,29.32,29.36,68400.0,26.6873,26.7601,26.66,26.6964,68400.0
2016-02-23 15:30:00,29.37,29.53,29.31,29.34,161854.0,26.7055,26.851,26.6509,26.6782,161854.0
2016-02-24 09:30:00,28.96,29.27,28.68,28.86,53382.0,26.3327,26.6146,26.0781,26.2418,53382.0
2016-02-24 10:00:00,28.82,28.97,28.7,28.75,57924.0,26.2054,26.3418,26.0963,26.1418,57924.0
2016-02-24 10:30:00,28.78,28.91,28.65,28.85,69658.0,26.169,26.2872,26.0508,26.2327,69658.0
2016-02-24 11:00:00,28.88,29.05,28.8,28.98,98204.0,26.26,26.4145,26.1872,26.3509,98204.0
2016-02-24 11:30:00,28.96,29.19,28.94,29.02,46966.0,26.3327,26.5418,26.3145,26.3873,46966.0
2016-02-24 12:00:00,29.05,29.13,28.98,29.13,56254.0,26.4145,26.4873,26.3509,26.4873,56254.0
2016-02-24 12:30:00,29.15,29.16,29.03,29.12,27882.0,26.5055,26.5146,26.3963,26.4782,27882.0
2016-02-24 13:00:00,29.14,29.21,29.08,29.1,22000.0,26.4964,26.56,26.4418,26.46,22000.0
2016-02-24 13:30:00,29.13,29.15,29.0,29.12,32894.0,26.4873,26.5055,26.3691,26.4782,32894.0
2016-02-24 14:00:00,29.13,29.32,29.1,29.26,33170.0,26.4873,26.66,26.46,26.6055,33170.0
2016-02-24 14:30:00,29.27,29.29,29.14,29.15,52998.0,26.6146,26.6328,26.4964,26.5055,52998.0
2016-02-24 15:00:00,29.17,29.33,29.16,29.22,84386.0,26.5236,26.6691,26.5146,26.5691,84386.0
2016-02-24 15:30:00,29.21,29.24,29.09,29.22,142578.0,26.56,26.5873,26.4509,26.5691,142578.0
2016-02-25 09:30:00,29.23,29.6,29.04,29.21,38588.0,26.5782,26.9146,26.4054,26.56,38588.0
2016-02-25 10:00:00,29.14,29.35,29.09,29.32,25430.0,26.4964,26.6873,26.4509,26.66,25430.0
2016-02-25 10:30:00,29.36,29.48,29.13,29.13,67176.0,26.6964,26.8055,26.4873,26.4873,67176.0
2016-02-25 11:00:00,29.16,29.24,29.09,29.24,27094.0,26.5146,26.5873,26.4509,26.5873,27094.0
2016-02-25 11:30:00,29.28,29.28,29.03,29.08,14614.0,26.6237,26.6237,26.3963,26.4418,14614.0
2016-02-25 12:00:00,29.08,29.17,29.04,29.15,32134.0,26.4418,26.5236,26.4054,26.5055,32134.0
2016-02-25 12:30:00,29.15,29.15,29.0,29.09,18640.0,26.5055,26.5055,26.3691,26.4509,18640.0
2016-02-25 13:00:00,29.09,29.24,29.07,29.21,31924.0,26.4509,26.5873,26.4327,26.56,31924.0
2016-02-25 13:30:00,29.22,29.32,29.18,29.31,39582.0,26.5691,26.66,26.5327,26.6509,39582.0
2016-02-25 14:00:00,29.31,29.48,29.3,29.41,41674.0,26.6509,26.8055,26.6419,26.7419,41674.0
2016-02-25 14:30:00,29.42,29.45,29.32,29.35,27994.0,26.751,26.7782,26.66,26.6873,27994.0
2016-02-25 15:00:00,29.38,29.5,29.38,29.39,43314.0,26.7146,26.8237,26.7146,26.7237,43314.0
2016-02-25 15:30:00,29.39,29.59,29.35,29.56,140880.0,26.7237,26.9055,26.6873,26.8783,140880.0
2016-02-26 09:30:00,29.62,29.9,29.39,29.53,12464.0,26.9328,27.1874,26.7237,26.851,12464.0
2016-02-26 10:00:00,29.5,29.6,29.38,29.38,62522.0,26.8237,26.9146,26.7146,26.7146,62522.0
2016-02-26 10:30:00,29.38,29.61,29.36,29.61,32454.0,26.7146,26.9237,26.6964,26.9237,32454.0
2016-02-26 11:00:00,29.6,29.63,29.38,29.42,105964.0,26.9146,26.9419,26.7146,26.751,105964.0
2016-02-26 11:30:00,29.41,29.57,29.41,29.49,50334.0,26.7419,26.8874,26.7419,26.8146,50334.0
2016-02-26 12:00:00,29.49,29.49,29.4,29.4,43700.0,26.8146,26.8146,26.7328,26.7328,43700.0
2016-02-26 12:30:00,29.42,29.77,29.42,29.72,130694.0,26.751,27.0692,26.751,27.0238,130694.0
2016-02-26 13:00:00,29.72,29.75,29.59,29.6,44556.0,27.0238,27.051,26.9055,26.9146,44556.0
2016-02-26 13:30:00,29.61,29.75,29.6,29.68,54062.0,26.9237,27.051,26.9146,26.9874,54062.0
2016-02-26 14:00:00,29.71,29.79,29.66,29.76,34254.0,27.0147,27.0874,26.9692,27.0601,34254.0
2016-02-26 14:30:00,29.76,29.8,29.62,29.64,41706.0,27.0601,27.0965,26.9328,26.951,41706.0
2016-02-26 15:00:00,29.62,29.77,29.62,29.72,32400.0,26.9328,27.0692,26.9328,27.0238,32400.0
2016-02-26 15:30:00,29.73,29.9,29.73,29.85,145360.0,27.0328,27.1874,27.0328,27.142,145360.0
2016-02-29 09:30:00,29.77,29.92,29.54,29.65,130812.0,27.0692,27.2056,26.8601,26.9601,130812.0
2016-02-29 10:00:00,29.65,29.79,29.47,29.51,175320.0,26.9601,27.0874,26.7964,26.8328,175320.0
2016-02-29 10:30:00,29.6,29.61,29.45,29.56,16250.0,26.9146,26.9237,26.7782,26.8783,16250.0
2016-02-29 11:00:00,29.55,29.7,29.55,29.69,265002.0,26.8692,27.0056,26.8692,26.9965,265002.0
2016-02-29 11:30:00,29.68,29.74,29.65,29.71,46518.0,26.9874,27.0419,26.9601,27.0147,46518.0
2016-02-29 12:00:00,29.68,29.71,29.66,29.71,18856.0,26.9874,27.0147,26.9692,27.0147,18856.0
2016-02-29 12:30:00,29.67,29.75,29.66,29.67,194028.0,26.9783,27.051,26.9692,26.9783,194028.0
2016-02-29 13:00:00,29.68,29.68,29.57,29.57,39516.0,26.9874,26.9874,26.8874,26.8874,39516.0
2016-02-29 13:30:00,29.57,29.63,29.55,29.56,28086.0,26.8874,26.9419,26.8692,26.8783,28086.0
2016-02-29 14:00:00,29.56,29.57,29.36,29.38,52962.0,26.8783,26.8874,26.6964,26.7146,52962.0
2016-02-29 14:30:00,29.38,29.46,29.3,29.33,51400.0,26.7146,26.7873,26.6419,26.6691,51400.0
2016-02-29 15:00:00,29.35,29.35,29.2,29.25,45106.0,26.6873,26.6873,26.5509,26.5964,45106.0
2016-02-29 15:30:00,29.25,29.27,29.12,29.15,185758.0,26.5964,26.6146,26.4782,26.5055,185758.0
2016-03-01 09:30:00,29.43,29.65,29.08,29.28,34300.0,26.7601,26.9601,26.4418,26.6237,34300.0
2016-03-01 10:00:00,29.32,29.6,29.28,29.59,243490.0,26.66,26.9146,26.6237,26.9055,243490.0
2016-03-01 10:30:00,29.6,29.89,29.6,29.61,38538.0,26.9146,27.1783,26.9146,26.9237,38538.0
2016-03-01 11:00:00,29.63,29.8,29.61,29.75,50558.0,26.9419,27.0965,26.9237,27.051,50558.0
2016-03-01 11:30:00,29.73,29.75,29.62,29.67,32666.0,27.0328,27.051,26.9328,26.9783,32666.0
2016-03-01 12:00:00,29.66,29.75,29.63,29.75,48010.0,26.9692,27.051,26.9419,27.051,48010.0
2016-03-01 12:30:00,29.77,30.06,29.77,30.04,108298.0,27.0692,27.3329,27.0692,27.3147,108298.0
2016-03-01 13:00:00,30.06,30.24,29.99,30.24,83188.0,27.3329,27.4966,27.2693,27.4966,83188.0
2016-03-01 13:30:00,30.25,30.46,30.22,30.32,60924.0,27.5057,27.6966,27.4784,27.5693,60924.0
2016-03-01 14:00:00,30.32,30.44,30.19,30.24,121156.0,27.5693,27.6784,27.4511,27.4966,121156.0
2016-03-01 14:30:00,30.23,30.5,30.19,30.5,126690.0,27.4875,27.733,27.4511,27.733,126690.0
2016-03-01 15:00:00,30.5,30.54,30.34,30.45,76098.0,27.733,27.7694,27.5875,27.6875,76098.0
2016-03-01 15:30:00,30.43,30.58,30.39,30.55,187206.0,27.6693,27.8057,27.633,27.7785,187206.0
2016-03-02 09:30:00,30.42,30.72,30.21,30.63,104680.0,27.6602,27.933,27.4693,27.8512,104680.0
2016-03-02 10:00:00,30.71,30.79,30.53,30.59,179148.0,27.9239,27.9967,27.7603,27.8148,179148.0
2016-03-02 10:30:00,30.56,30.57,30.38,30.55,43476.0,27.7875,27.7966,27.6239,27.7785,43476.0
2016-03-02 11:00:00,30.52,30.57,30.38,30.44,40146.0,27.7512,27.7966,27.6239,27.6784,40146.0
2016-03-02 11:30:00,30.44,30.48,30.15,30.21,63112.0,27.6784,27.7148,27.4147,27.4693,63112.0
2016-03-02 12:00:00,30.23,30.26,30.11,30.15,33502.0,27.4875,27.5148,27.3784,27.4147,33502.0
2016-03-02 12:30:00,30.13,30.22,30.1,30.11,111486.0,27.3966,27.4784,27.3693,27.3784,111486.0
2016-03-02 13:00:00,30.11,30.43,30.08,30.43,100480.0,27.3784,27.6693,27.3511,27.6693,100480.0
2016-03-02 13:30:00,30.43,30.5,30.33,30.4,71124.0,27.6693,27.733,27.5784,27.6421,71124.0
2016-03-02 14:00:00,30.39,30.4,30.22,30.3,89808.0,27.633,27.6421,27.4784,27.5511,89808.0
2016-03-02 14:30:00,30.27,30.6,30.25,30.55,71000.0,27.5239,27.8239,27.5057,27.7785,71000.0
2016-03-02 15:00:00,30.55,30.55,30.44,30.51,66162.0,27.7785,27.7785,27.6784,27.7421,66162.0
2016-03-02 15:30:00,30.51,30.54,30.39,30.43,154740.0,27.7421,27.7694,27.633,27.6693,154740.0
2016-03-03 09:30:00,30.1,30.99,29.38,30.77,488610.0,27.4245,28.2353,26.7685,28.0349,488610.0
2016-03-03 10:00:00,30.79,30.89,30.58,30.89,45042.0,28.0531,28.1442,27.8618,28.1442,45042.0
2016-03-03 10:30:00,30.86,31.11,30.81,31.11,58510.0,28.1169,28.3447,28.0713,28.3447,58510.0
2016-03-03 11:00:00,31.11,31.16,30.97,30.98,62240.0,28.3447,28.3902,28.2171,28.2262,62240.0
2016-03-03 11:30:00,30.98,31.01,30.83,30.92,209566.0,28.2262,28.2536,28.0896,28.1716,209566.0
2016-03-03 12:00:00,30.95,31.11,30.93,30.97,261256.0,28.1989,28.3447,28.1807,28.2171,261256.0
2016-03-03 12:30:00,30.97,31.08,30.93,31.07,75440.0,28.2171,28.3173,28.1807,28.3082,75440.0
2016-03-03 13:00:00,31.07,31.18,31.02,31.11,181760.0,28.3082,28.4085,28.2627,28.3447,181760.0
2016-03-03 13:30:00,31.1,31.3,31.1,31.28,253326.0,28.3356,28.5178,28.3356,28.4996,253326.0
2016-03-03 14:00:00,31.26,31.26,31.15,31.18,44044.0,28.4813,28.4813,28.3811,28.4085,44044.0
2016-03-03 14:30:00,31.2,31.22,31.09,31.19,55774.0,28.4267,28.4449,28.3265,28.4176,55774.0
2016-03-03 15:00:00,31.18,31.22,30.96,30.98,136058.0,28.4085,28.4449,28.208,28.2262,136058.0
2016-03-03 15:30:00,30.99,31.11,30.96,31.0,218534.0,28.2353,28.3447,28.208,28.2445,218534.0
2016-03-04 09:30:00,31.0,31.0,30.41,30.41,209850.0,28.2445,28.2445,27.7069,27.7069,209850.0
2016-03-04 10:00:00,30.37,30.75,30.36,30.68,17560.0,27.6705,28.0167,27.6613,27.9529,17560.0
2016-03-04 10:30:00,30.66,30.79,30.64,30.68,93722.0,27.9347,28.0531,27.9165,27.9529,93722.0
2016-03-04 11:00:00,30.64,30.72,30.58,30.66,77230.0,27.9165,27.9893,27.8618,27.9347,77230.0
2016-03-04 11:30:00,30.63,30.65,30.45,30.48,70904.0,27.9073,27.9256,27.7433,27.7707,70904.0
2016-03-04 12:00:00,30.51,30.67,30.5,30.58,75818.0,27.798,27.9438,27.7889,27.8618,75818.0
2016-03-04 12:30:00,30.64,30.69,30.61,30.66,59726.0,27.9165,27.962,27.8891,27.9347,59726.0
2016-03-04 13:00:00,30.65,30.68,30.61,30.68,31344.0,27.9256,27.9529,27.8891,27.9529,31344.0
2016-03-04 13:30:00,30.65,30.79,30.58,30.76,44056.0,27.9256,28.0531,27.8618,28.0258,44056.0
2016-03-04 14:00:00,30.76,30.76,30.6,30.72,30362.0,28.0258,28.0258,27.88,27.9893,30362.0
2016-03-04 14:30:00,30.73,30.74,30.61,30.65,35920.0,27.9985,28.0076,27.8891,27.9256,35920.0
2016-03-04 15:00:00,30.65,30.68,30.48,30.68,39900.0,27.9256,27.9529,27.7707,27.9529,39900.0
2016-03-04 15:30:00,30.68,30.77,30.63,30.7,135048.0,27.9529,28.0349,27.9073,27.9711,135048.0
2016-03-07 09:30:00,30.57,30.92,29.01,30.88,289094.0,27.8527,28.1716,26.4313,28.1351,289094.0
2016-03-07 10:00:00,30.85,30.85,30.5,30.61,63986.0,28.1078,28.1078,27.7889,27.8891,63986.0
2016-03-07 10:30:00,30.58,30.7,30.56,30.67,44494.0,27.8618,27.9711,27.8436,27.9438,44494.0
2016-03-07 11:00:00,30.63,30.7,30.59,30.69,59726.0,27.9073,27.9711,27.8709,27.962,59726.0
2016-03-07 11:30:00,30.69,30.79,30.67,30.68,49752.0,27.962,28.0531,27.9438,27.9529,49752.0
2016-03-07 12:00:00,30.67,30.79,30.64,30.73,87354.0,27.9438,28.0531,27.9165,27.9985,87354.0
2016-03-07 12:30:00,30.73,30.8,30.68,30.73,31392.0,27.9985,28.0622,27.9529,27.9985,31392.0
2016-03-07 13:00:00,30.72,30.8,30.67,30.74,78798.0,27.9893,28.0622,27.9438,28.0076,78798.0
2016-03-07 13:30:00,30.72,30.78,30.67,30.75,91398.0,27.9893,28.044,27.9438,28.0167,91398.0
2016-03-07 14:00:00,30.75,30.75,30.58,30.61,47196.0,28.0167,28.0167,27.8618,27.8891,47196.0
2016-03-07 14:30:00,30.6,30.7,30.48,30.67,94542.0,27.88,27.9711,27.7707,27.9438,94542.0
2016-03-07 15:00:00,30.65,30.72,30.58,30.67,255514.0,27.9256,27.9893,27.8618,27.9438,255514.0
2016-03-07 15:30:00,30.67,30.81,30.61,30.8,181572.0,27.9438,28.0713,27.8891,28.0622,181572.0
2016-03-08 09:30:00,30.4,30.64,30.08,30.58,143634.0,27.6978,27.9165,27.4062,27.8618,143634.0
2016-03-08 10:00:00,30.57,30.59,30.43,30.43,113994.0,27.8527,27.8709,27.7251,27.7251,113994.0
2016-03-08 10:30:00,30.4,30.53,30.4,30.5,118654.0,27.6978,27.8162,27.6978,27.7889,118654.0
2016-03-08 11:00:00,30.52,30.63,30.48,30.54,144042.0,27.8071,27.9073,27.7707,27.8253,144042.0
2016-03-08 11:30:00,30.52,30.65,30.5,30.63,83454.0,27.8071,27.9256,27.7889,27.9073,83454.0
2016-03-08 12:00:00,30.6,30.72,30.58,30.66,63360.0,27.88,27.9893,27.8618,27.9347,63360.0
2016-03-08 12:30:00,30.66,30.7,30.55,30.61,39110.0,27.9347,27.9711,27.8345,27.8891,39110.0
2016-03-08 13:00:00,30.61,30.71,30.54,30.71,43018.0,27.8891,27.9802,27.8253,27.9802,43018.0
2016-03-08 13:30:00,30.69,30.71,30.5,30.51,22866.0,27.962,27.9802,27.7889,27.798,22866.0
2016-03-08 14:00:00,30.5,30.58,30.36,30.36,27808.0,27.7889,27.8618,27.6613,27.6613,27808.0
2016-03-08 14:30:00,30.38,30.43,30.25,30.28,30012.0,27.6796,27.7251,27.5611,27.5885,30012.0
2016-03-08 15:00:00,30.27,30.33,30.25,30.27,43278.0,27.5793,27.634,27.5611,27.5793,43278.0
2016-03-08 15:30:00,30.25,30.3,30.15,30.21,83398.0,27.5611,27.6067,27.47,27.5247,83398.0
2016-03-09 09:30:00,30.47,30.58,30.09,30.13,294096.0,27.7616,27.8618,27.4153,27.4518,294096.0
2016-03-09 10:00:00,30.14,30.14,29.91,30.01,36600.0,27.4609,27.4609,27.2513,27.3425,36600.0
2016-03-09 10:30:00,29.97,30.08,29.75,29.8,57746.0,27.306,27.4062,27.1056,27.1511,57746.0
2016-03-09 11:00:00,29.8,29.86,29.61,29.65,230496.0,27.1511,27.2058,26.978,27.0145,230496.0
2016-03-09 11:30:00,29.65,29.89,29.63,29.85,72650.0,27.0145,27.2331,26.9962,27.1967,72650.0
2016-03-09 12:00:00,29.86,29.88,29.63,29.67,56596.0,27.2058,27.224,26.9962,27.0327,56596.0
2016-03-09 12:30:00,29.67,29.71,29.55,29.55,25928.0,27.0327,27.0691,26.9233,26.9233,25928.0
2016-03-09 13:00:00,29.56,29.82,29.56,29.81,255482.0,26.9325,27.1693,26.9325,27.1602,255482.0
2016-03-09 13:30:00,29.83,29.86,29.75,29.83,120332.0,27.1785,27.2058,27.1056,27.1785,120332.0
2016-03-09 14:00:00,29.84,30.16,29.83,30.15,61930.0,27.1876,27.4791,27.1785,27.47,61930.0
2016-03-09 14:30:00,30.13,30.2,30.05,30.11,82882.0,27.4518,27.5156,27.3789,27.4336,82882.0
2016-03-09 15:00:00,30.13,30.13,29.91,30.0,125070.0,27.4518,27.4518,27.2513,27.3333,125070.0
2016-03-09 15:30:00,30.0,30.11,29.98,30.09,105062.0,27.3333,27.4336,27.3151,27.4153,105062.0
2016-03-10 09:30:00,30.15,30.23,29.75,30.06,95192.0,27.47,27.5429,27.1056,27.388,95192.0
2016-03-10 10:00:00,30.07,30.07,29.83,29.83,16496.0,27.3971,27.3971,27.1785,27.1785,16496.0
2016-03-10 10:30:00,29.82,29.85,29.61,29.75,74230.0,27.1693,27.1967,26.978,27.1056,74230.0
2016-03-10 11:00:00,29.75,29.76,29.45,29.49,46106.0,27.1056,27.1147,26.8322,26.8687,46106.0
2016-03-10 11:30:00,29.49,29.65,29.43,29.54,30804.0,26.8687,27.0145,26.814,26.9142,30804.0
2016-03-10 12:00:00,29.51,29.68,29.46,29.67,54448.0,26.8869,27.0418,26.8413,27.0327,54448.0
2016-03-10 12:30:00,29.67,29.71,29.47,29.56,129418.0,27.0327,27.0691,26.8505,26.9325,129418.0
2016-03-10 13:00:00,29.53,29.68,29.36,29.64,53596.0,26.9051,27.0418,26.7502,27.0053,53596.0
2016-03-10 13:30:00,29.65,29.76,29.61,29.69,39452.0,27.0145,27.1147,26.978,27.0509,39452.0
2016-03-10 14:00:00,29.64,29.82,29.61,29.81,37062.0,27.0053,27.1693,26.978,27.1602,37062.0
2016-03-10 14:30:00,29.83,30.03,29.76,29.93,49660.0,27.1785,27.3607,27.1147,27.2696,49660.0
2016-03-10 15:00:00,29.92,30.07,29.82,30.05,46146.0,27.2605,27.3971,27.1693,27.3789,46146.0
2016-03-10 15:30:00,30.05,30.1,29.95,30.09,184754.0,27.3789,27.4245,27.2878,27.4153,184754.0
2016-03-11 09:30:00,30.43,30.43,30.18,30.34,19340.0,27.7251,27.7251,27.4973,27.6431,19340.0
2016-03-11 10:00:00,30.34,30.34,30.19,30.21,49836.0,27.6431,27.6431,27.5065,27.5247,49836.0
2016-03-11 10:30:00,30.24,30.44,30.22,30.37,205734.0,27.552,27.7342,27.5338,27.6705,205734.0
2016-03-11 11:00:00,30.37,30.58,30.35,30.58,95546.0,27.6705,27.8618,27.6522,27.8618,95546.0
2016-03-11 11:30:00,30.58,30.62,30.43,30.49,17852.0,27.8618,27.8982,27.7251,27.7798,17852.0
2016-03-11 12:00:00,30.47,30.49,30.33,30.46,18482.0,27.7616,27.7798,27.634,27.7525,18482.0
2016-03-11 12:30:00,30.42,30.46,30.27,30.27,47844.0,27.716,27.7525,27.5793,27.5793,47844.0
2016-03-11 13:00:00,30.26,30.26,30.18,30.19,40018.0,27.5702,27.5702,27.4973,27.5065,40018.0
2016-03-11 13:30:00,30.2,30.22,30.1,30.21,37802.0,27.5156,27.5338,27.4245,27.5247,37802.0
2016-03-11 14:00:00,30.21,30.27,30.11,30.11,66140.0,27.5247,27.5793,27.4336,27.4336,66140.0
2016-03-11 14:30:00,30.11,30.27,30.06,30.24,78456.0,27.4336,27.5793,27.388,27.552,78456.0
2016-03-11 15:00:00,30.25,30.44,30.24,30.43,35528.0,27.5611,27.7342,27.552,27.7251,35528.0
2016-03-11 15:30:00,30.43,30.43,30.31,30.33,125872.0,27.7251,27.7251,27.6158,27.634,125872.0
2016-03-14 09:30:00,30.16,30.25,29.89,29.92,41782.0,27.4791,27.5611,27.2331,27.2605,41782.0
2016-03-14 10:00:00,29.91,30.2,29.86,30.1,354710.0,27.2513,27.5156,27.2058,27.4245,354710.0
2016-03-14 10:30:00,30.11,30.36,30.08,30.29,87742.0,27.4336,27.6613,27.4062,27.5976,87742.0
2016-03-14 11:00:00,30.28,30.44,30.2,30.43,30358.0,27.5885,27.7342,27.5156,27.7251,30358.0
2016-03-14 11:30:00,30.41,30.56,30.38,30.45,82496.0,27.7069,27.8436,27.6796,27.7433,82496.0
2016-03-14 12:00:00,30.43,30.6,30.42,30.52,32132.0,27.7251,27.88,27.716,27.8071,32132.0
2016-03-14 12:30:00,30.59,30.66,30.47,30.47,28652.0,27.8709,27.9347,27.7616,27.7616,28652.0
2016-03-14 13:00:00,30.48,30.64,30.41,30.57,39138.0,27.7707,27.9165,27.7069,27.8527,39138.0
2016-03-14 13:30:00,30.55,30.58,30.43,30.46,23866.0,27.8345,27.8618,27.7251,27.7525,23866.0
2016-03-14 14:00:00,30.43,30.55,30.43,30.5,27250.0,27.7251,27.8345,27.7251,27.7889,27250.0
2016-03-14 14:30:00,30.53,30.65,30.5,30.64,32556.0,27.8162,27.9256,27.7889,27.9165,32556.0
2016-03-14 15:00:00,30.63,30.73,30.59,30.72,115898.0,27.9073,27.9985,27.8709,27.9893,115898.0
2016-03-14 15:30:00,30.72,30.76,30.62,30.74,208440.0,27.9893,28.0258,27.8982,28.0076,208440.0
2016-03-15 09:30:00,30.49,30.72,30.34,30.68,30822.0,27.7798,27.9893,27.6431,27.9529,30822.0
2016-03-15 10:00:00,30.6,30.86,30.5,30.81,63622.0,27.88,28.1169,27.7889,28.0713,63622.0
2016-03-15 10:30:00,30.85,30.93,30.67,30.68,84474.0,28.1078,28.1807,27.9438,27.9529,84474.0
2016-03-15 11:00:00,30.68,30.94,30.67,30.91,60408.0,27.9529,28.1898,27.9438,28.1625,60408.0
2016-03-15 11:30:00,30.92,30.92,30.66,30.66,63612.0,28.1716,28.1716,27.9347,27.9347,63612.0
2016-03-15 12:00:00,30.66,30.78,30.6,30.78,64104.0,27.9347,28.044,27.88,28.044,64104.0
2016-03-15 12:30:00,30.76,30.78,30.71,30.73,43616.0,28.0258,28.044,27.9802,27.9985,43616.0
2016-03-15 13:00:00,30.7,30.82,30.67,30.81,32800.0,27.9711,28.0805,27.9438,28.0713,32800.0
2016-03-15 13:30:00,30.8,30.86,30.78,30.82,43088.0,28.0622,28.1169,28.044,28.0805,43088.0
2016-03-15 14:00:00,30.82,31.17,30.82,31.09,291470.0,28.0805,28.3993,28.0805,28.3265,291470.0
2016-03-15 14:30:00,31.07,31.13,30.96,31.01,59050.0,28.3082,28.3629,28.208,28.2536,59050.0
2016-03-15 15:00:00,31.0,31.18,30.99,31.16,85180.0,28.2445,28.4085,28.2353,28.3902,85180.0
2016-03-15 15:30:00,31.16,31.18,31.04,31.18,362950.0,28.3902,28.4085,28.2809,28.4085,362950.0
2016-03-16 09:30:00,31.04,31.24,30.74,31.23,29812.0,28.2809,28.4631,28.0076,28.454,29812.0
2016-03-16 10:00:00,31.21,31.57,31.17,31.45,137110.0,28.4358,28.7638,28.3993,28.6545,137110.0
2016-03-16 10:30:00,31.4,31.83,31.4,31.61,138602.0,28.6089,29.0007,28.6089,28.8002,138602.0
2016-03-16 11:00:00,31.61,31.84,31.56,31.8,105390.0,28.8002,29.0098,28.7547,28.9733,105390.0
2016-03-16 11:30:00,31.77,32.0,31.7,32.0,501266.0,28.946,29.1556,28.8822,29.1556,501266.0
2016-03-16 12:00:00,31.99,32.0,31.78,31.81,229200.0,29.1465,29.1556,28.9551,28.9825,229200.0
2016-03-16 12:30:00,31.77,31.79,31.59,31.69,171710.0,28.946,28.9642,28.782,28.8731,171710.0
2016-03-16 13:00:00,31.61,31.64,31.46,31.47,82476.0,28.8002,28.8276,28.6636,28.6727,82476.0
2016-03-16 13:30:00,31.46,31.58,31.39,31.53,56088.0,28.6636,28.7729,28.5998,28.7273,56088.0
2016-03-16 14:00:00,31.53,31.72,31.47,31.66,90778.0,28.7273,28.9005,28.6727,28.8458,90778.0
2016-03-16 14:30:00,31.65,31.65,31.43,31.43,69352.0,28.8367,28.8367,28.6362,28.6362,69352.0
2016-03-16 15:00:00,31.41,31.56,31.41,31.52,54656.0,28.618,28.7547,28.618,28.7182,54656.0
2016-03-16 15:30:00,31.49,31.55,31.39,31.43,235592.0,28.6909,28.7456,28.5998,28.6362,235592.0
2016-03-17 09:30:00,31.27,31.39,30.9,31.0,33882.0,28.4905,28.5998,28.1533,28.2445,33882.0
2016-03-17 10:00:00,31.04,31.04,30.75,30.95,59212.0,28.2809,28.2809,28.0167,28.1989,59212.0
2016-03-17 10:30:00,30.93,30.96,30.81,30.93,38408.0,28.1807,28.208,28.0713,28.1807,38408.0
2016-03-17 11:00:00,30.96,31.11,30.92,31.05,70466.0,28.208,28.3447,28.1716,28.29,70466.0
2016-03-17 11:30:00,31.05,31.06,30.77,30.79,30104.0,28.29,28.2991,28.0349,28.0531,30104.0
2016-03-17 12:00:00,30.79,30.86,30.68,30.81,27730.0,28.0531,28.1169,27.9529,28.0713,27730.0
2016-03-17 12:30:00,30.83,30.87,30.7,30.86,51546.0,28.0896,28.126,27.9711,28.1169,51546.0
2016-03-17 13:00:00,30.86,31.1,30.86,31.07,63658.0,28.1169,28.3356,28.1169,28.3082,63658.0
2016-03-17 13:30:00,31.05,31.1,31.02,31.06,37180.0,28.29,28.3356,28.2627,28.2991,37180.0
2016-03-17 14:00:00,31.04,31.29,30.98,31.09,84902.0,28.2809,28.5087,28.2262,28.3265,84902.0
2016-03-17 14:30:00,31.11,31.27,31.07,31.09,121908.0,28.3447,28.4905,28.3082,28.3265,121908.0
2016-03-17 15:00:00,31.11,31.15,30.99,31.11,43062.0,28.3447,28.3811,28.2353,28.3447,43062.0
2016-03-17 15:30:00,31.12,31.15,31.0,31.01,130618.0,28.3538,28.3811,28.2445,28.2536,130618.0
2016-03-18 09:30:00,31.11,31.68,30.59,31.03,66492.0,28.3447,28.864,27.8709,28.2718,66492.0
2016-03-18 10:00:00,31.06,31.61,31.02,31.53,84840.0,28.2991,28.8002,28.2627,28.7273,84840.0
2016-03-18 10:30:00,31.52,31.71,31.43,31.59,63266.0,28.7182,28.8913,28.6362,28.782,63266.0
2016-03-18 11:00:00,31.58,31.74,31.48,31.56,99422.0,28.7729,28.9187,28.6818,28.7547,99422.0
2016-03-18 11:30:00,31.52,31.59,31.36,31.37,41170.0,28.7182,28.782,28.5725,28.5816,41170.0
2016-03-18 12:00:00,31.39,31.43,31.33,31.38,31110.0,28.5998,28.6362,28.5451,28.5907,31110.0
2016-03-18 12:30:00,31.36,31.37,31.3,31.33,27800.0,28.5725,28.5816,28.5178,28.5451,27800.0
2016-03-18 13:00:00,31.38,31.38,31.21,31.24,18272.0,28.5907,28.5907,28.4358,28.4631,18272.0
2016-03-18 13:30:00,31.21,31.3,31.16,31.22,41046.0,28.4358,28.5178,28.3902,28.4449,41046.0
2016-03-18 14:00:00,31.24,31.26,31.11,31.14,40178.0,28.4631,28.4813,28.3447,28.372,40178.0
2016-03-18 14:30:00,31.16,31.23,31.11,31.21,34032.0,28.3902,28.454,28.3447,28.4358,34032.0
2016-03-18 15:00:00,31.19,31.36,31.19,31.3,31486.0,28.4176,28.5725,28.4176,28.5178,31486.0
2016-03-18 15:30:00,31.29,31.36,31.18,31.18,157822.0,28.5087,28.5725,28.4085,28.4085,157822.0
2016-03-21 09:30:00,31.21,31.32,31.02,31.12,20684.0,28.4358,28.536,28.2627,28.3538,20684.0
2016-03-21 10:00:00,31.11,31.11,30.9,30.98,16578.0,28.3447,28.3447,28.1533,28.2262,16578.0
2016-03-21 10:30:00,30.98,31.11,30.87,30.91,30970.0,28.2262,28.3447,28.126,28.1625,30970.0
2016-03-21 11:00:00,30.92,31.0,30.87,30.91,14712.0,28.1716,28.2445,28.126,28.1625,14712.0
2016-03-21 11:30:00,30.93,30.95,30.86,30.86,44460.0,28.1807,28.1989,28.1169,28.1169,44460.0
2016-03-21 12:00:00,30.88,30.93,30.8,30.83,32200.0,28.1351,28.1807,28.0622,28.0896,32200.0
2016-03-21 12:30:00,30.86,30.95,30.84,30.86,129200.0,28.1169,28.1989,28.0987,28.1169,129200.0
2016-03-21 13:00:00,30.9,30.9,30.85,30.88,29762.0,28.1533,28.1533,28.1078,28.1351,29762.0
2016-03-21 13:30:00,30.87,30.89,30.84,30.86,24690.0,28.126,28.1442,28.0987,28.1169,24690.0
2016-03-21 14:00:00,30.86,30.98,30.83,30.98,48568.0,28.1169,28.2262,28.0896,28.2262,48568.0
2016-03-21 14:30:00,30.97,31.05,30.93,31.02,35358.0,28.2171,28.29,28.1807,28.2627,35358.0
2016-03-21 15:00:00,31.0,31.0,30.91,31.0,29124.0,28.2445,28.2445,28.1625,28.2445,29124.0
2016-03-21 15:30:00,30.99,31.08,30.92,31.04,62420.0,28.2353,28.3173,28.1716,28.2809,62420.0
2016-03-22 09:30:00,30.75,30.98,30.71,30.82,28054.0,28.0167,28.2262,27.9802,28.0805,28054.0
2016-03-22 10:00:00,30.82,31.02,30.82,30.92,11748.0,28.0805,28.2627,28.0805,28.1716,11748.0
2016-03-22 10:30:00,30.92,30.92,30.84,30.88,35164.0,28.1716,28.1716,28.0987,28.1351,35164.0
2016-03-22 11:00:00,30.86,30.95,30.82,30.95,44868.0,28.1169,28.1989,28.0805,28.1989,44868.0
2016-03-22 11:30:00,30.96,30.96,30.79,30.82,27260.0,28.208,28.208,28.0531,28.0805,27260.0
2016-03-22 12:00:00,30.83,30.95,30.79,30.95,9200.0,28.0896,28.1989,28.0531,28.1989,9200.0
2016-03-22 12:30:00,30.93,31.04,30.91,31.01,15400.0,28.1807,28.2809,28.1625,28.2536,15400.0
2016-03-22 13:00:00,31.0,31.0,30.9,30.9,17932.0,28.2445,28.2445,28.1533,28.1533,17932.0
2016-03-22 13:30:00,30.9,30.95,30.8,30.85,23200.0,28.1533,28.1989,28.0622,28.1078,23200.0
2016-03-22 14:00:00,30.83,30.95,30.81,30.93,21258.0,28.0896,28.1989,28.0713,28.1807,21258.0
2016-03-22 14:30:00,30.91,30.96,30.83,30.83,41142.0,28.1625,28.208,28.0896,28.0896,41142.0
2016-03-22 15:00:00,30.83,30.9,30.79,30.87,31158.0,28.0896,28.1533,28.0531,28.126,31158.0
2016-03-22 15:30:00,30.86,30.92,30.81,30.91,128120.0,28.1169,28.1716,28.0713,28.1625,128120.0
2016-03-23 09:30:00,30.98,31.43,30.73,30.92,258582.0,28.2262,28.6362,27.9985,28.1716,258582.0
2016-03-23 10:00:00,30.9,30.95,30.82,30.84,75550.0,28.1533,28.1989,28.0805,28.0987,75550.0
2016-03-23 10:30:00,30.81,30.86,30.7,30.84,42016.0,28.0713,28.1169,27.9711,28.0987,42016.0
2016-03-23 11:00:00,30.85,31.0,30.85,31.0,82014.0,28.1078,28.2445,28.1078,28.2445,82014.0
2016-03-23 11:30:00,30.97,30.99,30.93,30.98,63816.0,28.2171,28.2353,28.1807,28.2262,63816.0
2016-03-23 12:00:00,30.98,31.11,30.84,30.84,62018.0,28.2262,28.3447,28.0987,28.0987,62018.0
2016-03-23 12:30:00,30.82,31.02,30.81,31.02,32330.0,28.0805,28.2627,28.0713,28.2627,32330.0
2016-03-23 13:00:00,31.03,31.03,30.83,30.86,54756.0,28.2718,28.2718,28.0896,28.1169,54756.0
2016-03-23 13:30:00,30.84,30.87,30.79,30.82,9600.0,28.0987,28.126,28.0531,28.0805,9600.0
2016-03-23 14:00:00,30.82,30.91,30.82,30.83,9360.0,28.0805,28.1625,28.0805,28.0896,9360.0
2016-03-23 14:30:00,30.84,30.85,30.73,30.75,23330.0,28.0987,28.1078,27.9985,28.0167,23330.0
2016-03-23 15:00:00,30.75,30.78,30.66,30.72,38928.0,28.0167,28.044,27.9347,27.9893,38928.0
2016-03-23 15:30:00,30.71,30.75,30.58,30.65,96356.0,27.9802,28.0167,27.8618,27.9256,96356.0
2016-03-24 09:30:00,30.65,31.03,30.57,30.77,25982.0,27.9256,28.2718,27.8527,28.0349,25982.0
2016-03-24 10:00:00,30.86,30.86,30.54,30.57,55792.0,28.1169,28.1169,27.8253,27.8527,55792.0
2016-03-24 10:30:00,30.56,30.67,30.56,30.6,28906.0,27.8436,27.9438,27.8436,27.88,28906.0
2016-03-24 11:00:00,30.66,30.67,30.42,30.42,22782.0,27.9347,27.9438,27.716,27.716,22782.0
2016-03-24 11:30:00,30.43,30.43,30.19,30.25,22832.0,27.7251,27.7251,27.5065,27.5611,22832.0
2016-03-24 12:00:00,30.25,30.33,30.25,30.31,47102.0,27.5611,27.634,27.5611,27.6158,47102.0
2016-03-24 12:30:00,30.31,30.33,30.27,30.31,21172.0,27.6158,27.634,27.5793,27.6158,21172.0
2016-03-24 13:00:00,30.31,30.36,30.29,30.32,40832.0,27.6158,27.6613,27.5976,27.6249,40832.0
2016-03-24 13:30:00,30.32,30.34,30.28,30.3,56784.0,27.6249,27.6431,27.5885,27.6067,56784.0
2016-03-24 14:00:00,30.31,30.38,30.27,30.36,38596.0,27.6158,27.6796,27.5793,27.6613,38596.0
2016-03-24 14:30:00,30.39,30.45,30.33,30.37,70112.0,27.6887,27.7433,27.634,27.6705,70112.0
2016-03-24 15:00:00,30.38,30.56,30.38,30.5,46644.0,27.6796,27.8436,27.6796,27.7889,46644.0
2016-03-24 15:30:00,30.5,30.5,30.4,30.49,111650.0,27.7889,27.7889,27.6978,27.7798,111650.0
2016-03-28 09:30:00,30.46,30.8,30.21,30.29,65428.0,27.7525,28.0622,27.5247,27.5976,65428.0
2016-03-28 10:00:00,30.3,30.64,30.28,30.62,19310.0,27.6067,27.9165,27.5885,27.8982,19310.0
2016-03-28 10:30:00,30.59,30.63,30.44,30.45,24790.0,27.8709,27.9073,27.7342,27.7433,24790.0
2016-03-28 11:00:00,30.47,30.49,30.36,30.48,25780.0,27.7616,27.7798,27.6613,27.7707,25780.0
2016-03-28 11:30:00,30.49,30.64,30.48,30.61,13276.0,27.7798,27.9165,27.7707,27.8891,13276.0
2016-03-28 12:00:00,30.61,30.78,30.6,30.75,17854.0,27.8891,28.044,27.88,28.0167,17854.0
2016-03-28 12:30:00,30.78,30.84,30.74,30.82,18184.0,28.044,28.0987,28.0076,28.0805,18184.0
2016-03-28 13:00:00,30.82,30.82,30.75,30.79,18016.0,28.0805,28.0805,28.0167,28.0531,18016.0
2016-03-28 13:30:00,30.79,30.83,30.73,30.8,16106.0,28.0531,28.0896,27.9985,28.0622,16106.0
2016-03-28 14:00:00,30.8,30.86,30.8,30.8,27326.0,28.0622,28.1169,28.0622,28.0622,27326.0
2016-03-28 14:30:00,30.8,30.86,30.76,30.85,54782.0,28.0622,28.1169,28.0258,28.1078,54782.0
2016-03-28 15:00:00,30.85,31.0,30.84,30.97,55006.0,28.1078,28.2445,28.0987,28.2171,55006.0
2016-03-28 15:30:00,30.97,31.02,30.9,30.97,132206.0,28.2171,28.2627,28.1533,28.2171,132206.0
2016-03-29 09:30:00,30.82,31.1,30.6,30.99,21086.0,28.0805,28.3356,27.88,28.2353,21086.0
2016-03-29 10:00:00,31.03,31.06,30.67,30.74,19000.0,28.2718,28.2991,27.9438,28.0076,19000.0
2016-03-29 10:30:00,30.78,31.09,30.74,31.05,26198.0,28.044,28.3265,28.0076,28.29,26198.0
2016-03-29 11:00:00,31.0,31.14,30.97,31.14,20954.0,28.2445,28.372,28.2171,28.372,20954.0
2016-03-29 11:30:00,31.11,31.15,31.01,31.04,23466.0,28.3447,28.3811,28.2536,28.2809,23466.0
2016-03-29 12:00:00,31.0,31.21,31.0,31.21,18598.0,28.2445,28.4358,28.2445,28.4358,18598.0
2016-03-29 12:30:00,31.24,31.41,31.21,31.28,42350.0,28.4631,28.618,28.4358,28.4996,42350.0
2016-03-29 13:00:00,31.25,31.3,31.18,31.24,18788.0,28.4722,28.5178,28.4085,28.4631,18788.0
2016-03-29 13:30:00,31.23,31.25,31.18,31.21,20800.0,28.454,28.4722,28.4085,28.4358,20800.0
2016-03-29 14:00:00,31.21,31.46,31.21,31.46,16508.0,28.4358,28.6636,28.4358,28.6636,16508.0
2016-03-29 14:30:00,31.46,31.61,31.43,31.59,63500.0,28.6636,28.8002,28.6362,28.782,63500.0
2016-03-29 15:00:00,31.6,31.68,31.59,31.68,41006.0,28.7911,28.864,28.782,28.864,41006.0
2016-03-29 15:30:00,31.66,31.71,31.63,31.68,216712.0,28.8458,28.8913,28.8185,28.864,216712.0
2016-03-30 09:30:00,31.67,32.22,31.34,31.91,177644.0,28.8549,29.356,28.5542,29.0736,177644.0
2016-03-30 10:00:00,31.93,32.07,31.83,31.9,120350.0,29.0918,29.2193,29.0007,29.0645,120350.0
2016-03-30 10:30:00,31.97,32.0,31.82,31.84,29000.0,29.1282,29.1556,28.9916,29.0098,29000.0
2016-03-30 11:00:00,31.83,31.88,31.79,31.82,34508.0,29.0007,29.0462,28.9642,28.9916,34508.0
2016-03-30 11:30:00,31.81,32.02,31.8,31.99,67066.0,28.9825,29.1738,28.9733,29.1465,67066.0
2016-03-30 12:00:00,31.99,32.0,31.48,31.55,34294.0,29.1465,29.1556,28.6818,28.7456,34294.0
2016-03-30 12:30:00,31.57,31.6,31.53,31.56,21456.0,28.7638,28.7911,28.7273,28.7547,21456.0
2016-03-30 13:00:00,31.59,31.59,31.5,31.58,14258.0,28.782,28.782,28.7,28.7729,14258.0
2016-03-30 13:30:00,31.55,31.66,31.51,31.58,28022.0,28.7456,28.8458,28.7091,28.7729,28022.0
2016-03-30 14:00:00,31.58,31.67,31.53,31.56,20926.0,28.7729,28.8549,28.7273,28.7547,20926.0
2016-03-30 14:30:00,31.61,31.61,31.53,31.56,16378.0,28.8002,28.8002,28.7273,28.7547,16378.0
2016-03-30 15:00:00,31.59,31.73,31.59,31.68,44596.0,28.782,28.9096,28.782,28.864,44596.0
2016-03-30 15:30:00,31.68,31.74,31.49,31.57,128064.0,28.864,28.9187,28.6909,28.7638,128064.0
2016-03-31 09:30:00,31.4,32.25,31.4,31.98,225366.0,28.6089,29.3833,28.6089,29.1373,225366.0
2016-03-31 10:00:00,31.98,32.02,31.74,31.88,303484.0,29.1373,29.1738,28.9187,29.0462,303484.0
2016-03-31 10:30:00,31.9,31.98,31.69,31.8,124080.0,29.0645,29.1373,28.8731,28.9733,124080.0
2016-03-31 11:00:00,31.8,31.84,31.6,31.67,117668.0,28.9733,29.0098,28.7911,28.8549,117668.0
2016-03-31 11:30:00,31.7,31.74,31.63,31.72,102952.0,28.8822,28.9187,28.8185,28.9005,102952.0
2016-03-31 12:00:00,31.73,31.81,31.66,31.81,89662.0,28.9096,28.9825,28.8458,28.9825,89662.0
2016-03-31 12:30:00,31.8,32.07,31.68,31.71,182124.0,28.9733,29.2193,28.864,28.8913,182124.0
2016-03-31 13:00:00,31.73,31.73,31.59,31.67,103308.0,28.9096,28.9096,28.782,28.8549,103308.0
2016-03-31 13:30:00,31.67,31.68,31.48,31.59,143234.0,28.8549,28.864,28.6818,28.782,143234.0
2016-03-31 14:00:00,31.59,31.79,31.58,31.7,99950.0,28.782,28.9642,28.7729,28.8822,99950.0
2016-03-31 14:30:00,31.68,31.77,31.67,31.75,78832.0,28.864,28.946,28.8549,28.9278,78832.0
2016-03-31 15:00:00,31.73,31.77,31.66,31.67,80812.0,28.9096,28.946,28.8458,28.8549,80812.0
2016-03-31 15:30:00,31.68,31.81,31.66,31.72,318104.0,28.864,28.9825,28.8458,28.9005,318104.0
2016-04-01 09:30:00,31.4,31.85,31.27,31.85,39242.0,28.6089,29.0189,28.4905,29.0189,39242.0
2016-04-01 10:00:00,31.83,32.24,31.76,31.79,120004.0,29.0007,29.3742,28.9369,28.9642,120004.0
2016-04-01 10:30:00,31.81,32.02,31.76,32.02,53578.0,28.9825,29.1738,28.9369,29.1738,53578.0
2016-04-01 11:00:00,32.04,32.05,31.85,31.9,139134.0,29.192,29.2011,29.0189,29.0645,139134.0
2016-04-01 11:30:00,31.91,32.04,31.85,31.9,111334.0,29.0736,29.192,29.0189,29.0645,111334.0
2016-04-01 12:00:00,31.88,31.95,31.83,31.89,102342.0,29.0462,29.11,29.0007,29.0553,102342.0
2016-04-01 12:30:00,31.89,32.06,31.87,32.02,76710.0,29.0553,29.2102,29.0371,29.1738,76710.0
2016-04-01 13:00:00,32.02,32.07,31.95,32.05,57018.0,29.1738,29.2193,29.11,29.2011,57018.0
2016-04-01 13:30:00,32.06,32.19,31.9,32.1,337374.0,29.2102,29.3287,29.0645,29.2467,337374.0
2016-04-01 14:00:00,32.1,32.15,31.97,31.97,44156.0,29.2467,29.2922,29.1282,29.1282,44156.0
2016-04-01 14:30:00,31.98,32.16,31.98,32.03,56352.0,29.1373,29.3013,29.1373,29.1829,56352.0
2016-04-01 15:00:00,32.02,32.15,32.01,32.07,57894.0,29.1738,29.2922,29.1647,29.2193,57894.0
2016-04-01 15:30:00,32.07,32.17,32.04,32.09,496100.0,29.2193,29.3105,29.192,29.2376,496100.0
2016-04-04 09:30:00,32.02,32.24,31.93,32.06,61896.0,29.1738,29.3742,29.0918,29.2102,61896.0
2016-04-04 10:00:00,32.02,32.11,31.9,31.98,25578.0,29.1738,29.2558,29.0645,29.1373,25578.0
2016-04-04 10:30:00,31.96,31.96,31.66,31.71,12400.0,29.1191,29.1191,28.8458,28.8913,12400.0
2016-04-04 11:00:00,31.73,31.87,31.71,31.75,43800.0,28.9096,29.0371,28.8913,28.9278,43800.0
2016-04-04 11:30:00,31.75,31.99,31.75,31.99,32378.0,28.9278,29.1465,28.9278,29.1465,32378.0
2016-04-04 12:00:00,31.95,32.0,31.92,31.99,16422.0,29.11,29.1556,29.0827,29.1465,16422.0
2016-04-04 12:30:00,31.97,31.99,31.92,31.95,25202.0,29.1282,29.1465,29.0827,29.11,25202.0
2016-04-04 13:00:00,31.96,32.02,31.91,32.01,44720.0,29.1191,29.1738,29.0736,29.1647,44720.0
2016-04-04 13:30:00,31.99,32.04,31.93,31.98,45712.0,29.1465,29.192,29.0918,29.1373,45712.0
2016-04-04 14:00:00,31.95,31.95,31.78,31.84,18800.0,29.11,29.11,28.9551,29.0098,18800.0
2016-04-04 14:30:00,31.83,31.95,31.83,31.95,25104.0,29.0007,29.11,29.0007,29.11,25104.0
2016-04-04 15:00:00,31.92,32.02,31.92,31.99,87838.0,29.0827,29.1738,29.0827,29.1465,87838.0
2016-04-04 15:30:00,31.98,31.99,31.9,31.98,305530.0,29.1373,29.1465,29.0645,29.1373,305530.0
2016-04-05 09:30:00,31.67,31.82,31.39,31.57,43360.0,28.8549,28.9916,28.5998,28.7638,43360.0
2016-04-05 10:00:00,31.54,31.81,31.5,31.58,65578.0,28.7365,28.9825,28.7,28.7729,65578.0
2016-04-05 10:30:00,31.57,31.58,31.3,31.38,80546.0,28.7638,28.7729,28.5178,28.5907,80546.0
2016-04-05 11:00:00,31.4,31.44,31.32,31.4,86222.0,28.6089,28.6453,28.536,28.6089,86222.0
2016-04-05 11:30:00,31.42,31.57,31.4,31.43,40628.0,28.6271,28.7638,28.6089,28.6362,40628.0
2016-04-05 12:00:00,31.43,31.47,31.25,31.27,16924.0,28.6362,28.6727,28.4722,28.4905,16924.0
2016-04-05 12:30:00,31.3,31.42,31.24,31.24,62934.0,28.5178,28.6271,28.4631,28.4631,62934.0
2016-04-05 13:00:00,31.24,31.4,31.24,31.38,120368.0,28.4631,28.6089,28.4631,28.5907,120368.0
2016-04-05 13:30:00,31.39,31.39,31.32,31.36,26024.0,28.5998,28.5998,28.536,28.5725,26024.0
2016-04-05 14:00:00,31.36,31.4,31.35,31.38,72378.0,28.5725,28.6089,28.5633,28.5907,72378.0
2016-04-05 14:30:00,31.4,31.5,31.36,31.43,111406.0,28.6089,28.7,28.5725,28.6362,111406.0
2016-04-05 15:00:00,31.45,31.46,31.39,31.43,80524.0,28.6545,28.6636,28.5998,28.6362,80524.0
2016-04-05 15:30:00,31.42,31.43,31.31,31.33,109528.0,28.6271,28.6362,28.5269,28.5451,109528.0
2016-04-06 09:30:00,31.47,31.68,30.66,31.36,46612.0,28.6727,28.864,27.9347,28.5725,46612.0
2016-04-06 10:00:00,31.36,31.41,31.29,31.36,49854.0,28.5725,28.618,28.5087,28.5725,49854.0
2016-04-06 10:30:00,31.38,31.5,31.32,31.41,18272.0,28.5907,28.7,28.536,28.618,18272.0
2016-04-06 11:00:00,31.43,31.48,31.34,31.38,41458.0,28.6362,28.6818,28.5542,28.5907,41458.0
2016-04-06 11:30:00,31.41,31.41,31.3,31.32,57582.0,28.618,28.618,28.5178,28.536,57582.0
2016-04-06 12:00:00,31.34,31.36,31.29,31.36,24806.0,28.5542,28.5725,28.5087,28.5725,24806.0
2016-04-06 12:30:00,31.36,31.38,31.33,31.36,14000.0,28.5725,28.5907,28.5451,28.5725,14000.0
2016-04-06 13:00:00,31.34,31.37,31.31,31.36,19860.0,28.5542,28.5816,28.5269,28.5725,19860.0
2016-04-06 13:30:00,31.35,31.4,31.33,31.33,18480.0,28.5633,28.6089,28.5451,28.5451,18480.0
2016-04-06 14:00:00,31.35,31.36,31.28,31.31,23918.0,28.5633,28.5725,28.4996,28.5269,23918.0
2016-04-06 14:30:00,31.3,31.4,31.24,31.38,40832.0,28.5178,28.6089,28.4631,28.5907,40832.0
2016-04-06 15:00:00,31.38,31.42,31.32,31.32,127114.0,28.5907,28.6271,28.536,28.536,127114.0
2016-04-06 15:30:00,31.33,31.41,31.3,31.39,294828.0,28.5451,28.618,28.5178,28.5998,294828.0
2016-04-07 09:30:00,31.29,31.6,31.14,31.23,87208.0,28.5087,28.7911,28.372,28.454,87208.0
2016-04-07 10:00:00,31.23,31.4,31.18,31.19,90458.0,28.454,28.6089,28.4085,28.4176,90458.0
2016-04-07 10:30:00,31.2,31.25,31.17,31.23,138978.0,28.4267,28.4722,28.3993,28.454,138978.0
2016-04-07 11:00:00,31.24,31.28,31.17,31.2,60780.0,28.4631,28.4996,28.3993,28.4267,60780.0
2016-04-07 11:30:00,31.22,31.24,31.14,31.15,39328.0,28.4449,28.4631,28.372,28.3811,39328.0
2016-04-07 12:00:00,31.18,31.18,31.09,31.14,46400.0,28.4085,28.4085,28.3265,28.372,46400.0
2016-04-07 12:30:00,31.14,31.14,31.05,31.08,82866.0,28.372,28.372,28.29,28.3173,82866.0
2016-04-07 13:00:00,31.1,31.18,31.06,31.13,25246.0,28.3356,28.4085,28.2991,28.3629,25246.0
2016-04-07 13:30:00,31.11,31.16,31.04,31.06,31036.0,28.3447,28.3902,28.2809,28.2991,31036.0
2016-04-07 14:00:00,31.07,31.07,30.99,31.05,69220.0,28.3082,28.3082,28.2353,28.29,69220.0
2016-04-07 14:30:00,31.06,31.06,30.97,31.03,43946.0,28.2991,28.2991,28.2171,28.2718,43946.0
2016-04-07 15:00:00,31.0,31.06,30.97,31.03,23040.0,28.2445,28.2991,28.2171,28.2718,23040.0
2016-04-07 15:30:00,31.01,31.05,30.97,31.0,121434.0,28.2536,28.29,28.2171,28.2445,121434.0
2016-04-08 09:30:00,31.3,31.81,31.3,31.53,105944.0,28.5178,28.9825,28.5178,28.7273,105944.0
2016-04-08 10:00:00,31.53,31.53,31.39,31.48,48030.0,28.7273,28.7273,28.5998,28.6818,48030.0
2016-04-08 10:30:00,31.48,31.52,31.35,31.41,58878.0,28.6818,28.7182,28.5633,28.618,58878.0
2016-04-08 11:00:00,31.4,31.43,31.25,31.29,96554.0,28.6089,28.6362,28.4722,28.5087,96554.0
2016-04-08 11:30:00,31.3,31.31,31.15,31.2,124136.0,28.5178,28.5269,28.3811,28.4267,124136.0
2016-04-08 12:00:00,31.2,31.24,31.11,31.22,59046.0,28.4267,28.4631,28.3447,28.4449,59046.0
2016-04-08 12:30:00,31.18,31.25,31.16,31.24,22586.0,28.4085,28.4722,28.3902,28.4631,22586.0
2016-04-08 13:00:00,31.23,31.27,31.18,31.18,31314.0,28.454,28.4905,28.4085,28.4085,31314.0
2016-04-08 13:30:00,31.18,31.4,31.16,31.4,64348.0,28.4085,28.6089,28.3902,28.6089,64348.0
2016-04-08 14:00:00,31.41,31.5,31.34,31.48,28100.0,28.618,28.7,28.5542,28.6818,28100.0
2016-04-08 14:30:00,31.47,31.48,31.38,31.43,29264.0,28.6727,28.6818,28.5907,28.6362,29264.0
2016-04-08 15:00:00,31.45,31.48,31.33,31.33,32798.0,28.6545,28.6818,28.5451,28.5451,32798.0
2016-04-08 15:30:00,31.33,31.35,31.25,31.3,110564.0,28.5451,28.5633,28.4722,28.5178,110564.0
2016-04-11 09:30:00,31.43,31.75,31.3,31.36,49398.0,28.6362,28.9278,28.5178,28.5725,49398.0
2016-04-11 10:00:00,31.36,31.48,31.32,31.35,60098.0,28.5725,28.6818,28.536,28.5633,60098.0
2016-04-11 10:30:00,31.33,31.35,31.06,31.06,80058.0,28.5451,28.5633,28.2991,28.2991,80058.0
2016-04-11 11:00:00,31.08,31.18,31.06,31.14,117914.0,28.3173,28.4085,28.2991,28.372,117914.0
2016-04-11 11:30:00,31.14,31.14,30.85,31.0,49774.0,28.372,28.372,28.1078,28.2445,49774.0
2016-04-11 12:00:00,31.0,31.03,30.96,30.96,41890.0,28.2445,28.2718,28.208,28.208,41890.0
2016-04-11 12:30:00,30.96,30.98,30.85,30.98,17420.0,28.208,28.2262,28.1078,28.2262,17420.0
2016-04-11 13:00:00,30.97,31.0,30.86,30.86,86386.0,28.2171,28.2445,28.1169,28.1169,86386.0
2016-04-11 13:30:00,30.87,30.97,30.8,30.85,45084.0,28.126,28.2171,28.0622,28.1078,45084.0
2016-04-11 14:00:00,30.86,30.88,30.73,30.8,71102.0,28.1169,28.1351,27.9985,28.0622,71102.0
2016-04-11 14:30:00,30.82,31.0,30.81,30.95,19160.0,28.0805,28.2445,28.0713,28.1989,19160.0
2016-04-11 15:00:00,30.94,30.95,30.78,30.78,33336.0,28.1898,28.1989,28.044,28.044,33336.0
2016-04-11 15:30:00,30.77,30.8,30.62,30.64,171852.0,28.0349,28.0622,27.8982,27.9165,171852.0
2016-04-12 09:30:00,30.57,30.57,30.22,30.49,63930.0,27.8527,27.8527,27.5338,27.7798,63930.0
2016-04-12 10:00:00,30.5,30.63,30.17,30.22,95892.0,27.7889,27.9073,27.4882,27.5338,95892.0
2016-04-12 10:30:00,30.25,30.38,30.15,30.36,46604.0,27.5611,27.6796,27.47,27.6613,46604.0
2016-04-12 11:00:00,30.36,30.38,30.25,30.25,65014.0,27.6613,27.6796,27.5611,27.5611,65014.0
2016-04-12 11:30:00,30.28,30.3,30.25,30.27,69180.0,27.5885,27.6067,27.5611,27.5793,69180.0
2016-04-12 12:00:00,30.29,30.33,30.27,30.29,73232.0,27.5976,27.634,27.5793,27.5976,73232.0
2016-04-12 12:30:00,30.29,30.48,30.29,30.48,56974.0,27.5976,27.7707,27.5976,27.7707,56974.0
2016-04-12 13:00:00,30.46,30.47,30.38,30.39,175750.0,27.7525,27.7616,27.6796,27.6887,175750.0
2016-04-12 13:30:00,30.38,30.44,30.3,30.43,64092.0,27.6796,27.7342,27.6067,27.7251,64092.0
2016-04-12 14:00:00,30.42,30.42,30.31,30.35,48058.0,27.716,27.716,27.6158,27.6522,48058.0
2016-04-12 14:30:00,30.34,30.42,30.33,30.35,57936.0,27.6431,27.716,27.634,27.6522,57936.0
2016-04-12 15:00:00,30.35,30.43,30.31,30.32,61606.0,27.6522,27.7251,27.6158,27.6249,61606.0
2016-04-12 15:30:00,30.33,30.42,30.32,30.41,234428.0,27.634,27.716,27.6249,27.7069,234428.0
2016-04-13 09:30:00,30.5,30.73,30.28,30.38,147400.0,27.7889,27.9985,27.5885,27.6796,147400.0
2016-04-13 10:00:00,30.38,30.61,30.38,30.45,51874.0,27.6796,27.8891,27.6796,27.7433,51874.0
2016-04-13 10:30:00,30.45,30.54,30.25,30.25,75606.0,27.7433,27.8253,27.5611,27.5611,75606.0
2016-04-13 11:00:00,30.22,30.36,30.1,30.32,171890.0,27.5338,27.6613,27.4245,27.6249,171890.0
2016-04-13 11:30:00,30.3,30.38,30.28,30.33,319766.0,27.6067,27.6796,27.5885,27.634,319766.0
2016-04-13 12:00:00,30.33,30.38,30.3,30.38,152696.0,27.634,27.6796,27.6067,27.6796,152696.0
2016-04-13 12:30:00,30.36,30.47,30.35,30.38,70972.0,27.6613,27.7616,27.6522,27.6796,70972.0
2016-04-13 13:00:00,30.38,30.48,30.36,30.44,84086.0,27.6796,27.7707,27.6613,27.7342,84086.0
2016-04-13 13:30:00,30.44,30.46,30.36,30.38,107662.0,27.7342,27.7525,27.6613,27.6796,107662.0
2016-04-13 14:00:00,30.38,30.39,30.27,30.35,120412.0,27.6796,27.6887,27.5793,27.6522,120412.0
2016-04-13 14:30:00,30.36,30.4,30.29,30.34,88678.0,27.6613,27.6978,27.5976,27.6431,88678.0
2016-04-13 15:00:00,30.33,30.36,30.29,30.31,158602.0,27.634,27.6613,27.5976,27.6158,158602.0
2016-04-13 15:30:00,30.32,30.43,30.29,30.36,1000752.0,27.6249,27.7251,27.5976,27.6613,1000752.0
2016-04-14 09:30:00,30.43,30.49,30.25,30.28,52004.0,27.7251,27.7798,27.5611,27.5885,52004.0
2016-04-14 10:00:00,30.28,30.37,30.25,30.31,46222.0,27.5885,27.6705,27.5611,27.6158,46222.0
2016-04-14 10:30:00,30.31,30.36,30.24,30.34,143400.0,27.6158,27.6613,27.552,27.6431,143400.0
2016-04-14 11:00:00,30.33,30.38,30.27,30.32,126094.0,27.634,27.6796,27.5793,27.6249,126094.0
2016-04-14 11:30:00,30.32,30.35,30.3,30.33,103272.0,27.6249,27.6522,27.6067,27.634,103272.0
2016-04-14 12:00:00,30.33,30.35,30.26,30.34,83814.0,27.634,27.6522,27.5702,27.6431,83814.0
2016-04-14 12:30:00,30.32,30.41,30.31,30.38,62424.0,27.6249,27.7069,27.6158,27.6796,62424.0
2016-04-14 13:00:00,30.39,30.39,30.3,30.33,97154.0,27.6887,27.6887,27.6067,27.634,97154.0
2016-04-14 13:30:00,30.33,30.36,30.31,30.33,117008.0,27.634,27.6613,27.6158,27.634,117008.0
2016-04-14 14:00:00,30.34,30.35,30.31,30.32,100354.0,27.6431,27.6522,27.6158,27.6249,100354.0
2016-04-14 14:30:00,30.31,30.35,30.29,30.29,115564.0,27.6158,27.6522,27.5976,27.5976,115564.0
2016-04-14 15:00:00,30.3,30.31,30.25,30.3,135464.0,27.6067,27.6158,27.5611,27.6067,135464.0
2016-04-14 15:30:00,30.3,30.3,30.26,30.27,214580.0,27.6067,27.6067,27.5702,27.5793,214580.0
2016-04-15 09:30:00,30.24,30.3,29.94,30.07,38394.0,27.552,27.6067,27.2787,27.3971,38394.0
2016-04-15 10:00:00,30.11,30.13,30.05,30.12,24850.0,27.4336,27.4518,27.3789,27.4427,24850.0
2016-04-15 10:30:00,30.1,30.12,30.02,30.08,59766.0,27.4245,27.4427,27.3516,27.4062,59766.0
2016-04-15 11:00:00,30.08,30.11,30.04,30.04,47752.0,27.4062,27.4336,27.3698,27.3698,47752.0
2016-04-15 11:30:00,30.04,30.07,29.96,30.04,32658.0,27.3698,27.3971,27.2969,27.3698,32658.0
2016-04-15 12:00:00,30.05,30.05,29.9,29.96,40980.0,27.3789,27.3789,27.2422,27.2969,40980.0
2016-04-15 12:30:00,29.91,29.95,29.89,29.95,26386.0,27.2513,27.2878,27.2331,27.2878,26386.0
2016-04-15 13:00:00,29.94,30.01,29.93,29.99,84930.0,27.2787,27.3425,27.2696,27.3242,84930.0
2016-04-15 13:30:00,29.99,30.06,29.98,30.04,127430.0,27.3242,27.388,27.3151,27.3698,127430.0
2016-04-15 14:00:00,30.04,30.07,29.98,30.06,98242.0,27.3698,27.3971,27.3151,27.388,98242.0
2016-04-15 14:30:00,30.06,30.12,30.04,30.09,179920.0,27.388,27.4427,27.3698,27.4153,179920.0
2016-04-15 15:00:00,30.09,30.11,30.06,30.08,133172.0,27.4153,27.4336,27.388,27.4062,133172.0
2016-04-15 15:30:00,30.07,30.09,30.03,30.06,255882.0,27.3971,27.4153,27.3607,27.388,255882.0
2016-04-18 09:30:00,29.93,30.3,29.72,30.3,57848.0,27.2696,27.6067,27.0782,27.6067,57848.0
2016-04-18 10:00:00,30.32,30.58,30.32,30.43,27424.0,27.6249,27.8618,27.6249,27.7251,27424.0
2016-04-18 10:30:00,30.49,30.62,30.43,30.51,34444.0,27.7798,27.8982,27.7251,27.798,34444.0
2016-04-18 11:00:00,30.49,30.5,30.43,30.48,31704.0,27.7798,27.7889,27.7251,27.7707,31704.0
2016-04-18 11:30:00,30.47,30.5,30.43,30.49,33856.0,27.7616,27.7889,27.7251,27.7798,33856.0
2016-04-18 12:00:00,30.47,30.54,30.46,30.52,38496.0,27.7616,27.8253,27.7525,27.8071,38496.0
2016-04-18 12:30:00,30.53,30.57,30.46,30.48,25048.0,27.8162,27.8527,27.7525,27.7707,25048.0
2016-04-18 13:00:00,30.47,30.48,30.4,30.47,29680.0,27.7616,27.7707,27.6978,27.7616,29680.0
2016-04-18 13:30:00,30.49,30.61,30.46,30.6,25040.0,27.7798,27.8891,27.7525,27.88,25040.0
2016-04-18 14:00:00,30.6,30.66,30.57,30.63,33730.0,27.88,27.9347,27.8527,27.9073,33730.0
2016-04-18 14:30:00,30.63,30.66,30.6,30.64,33892.0,27.9073,27.9347,27.88,27.9165,33892.0
2016-04-18 15:00:00,30.63,30.63,30.58,30.6,58232.0,27.9073,27.9073,27.8618,27.88,58232.0
2016-04-18 15:30:00,30.6,30.63,30.48,30.49,189456.0,27.88,27.9073,27.7707,27.7798,189456.0
2016-04-19 09:30:00,30.5,30.7,30.28,30.48,21452.0,27.7889,27.9711,27.5885,27.7707,21452.0
2016-04-19 10:00:00,30.49,30.6,30.48,30.48,25100.0,27.7798,27.88,27.7707,27.7707,25100.0
2016-04-19 10:30:00,30.47,30.58,30.38,30.43,37548.0,27.7616,27.8618,27.6796,27.7251,37548.0
2016-04-19 11:00:00,30.43,30.49,30.38,30.41,28940.0,27.7251,27.7798,27.6796,27.7069,28940.0
2016-04-19 11:30:00,30.37,30.4,30.13,30.13,33458.0,27.6705,27.6978,27.4518,27.4518,33458.0
2016-04-19 12:00:00,30.13,30.13,29.82,29.83,32784.0,27.4518,27.4518,27.1693,27.1785,32784.0
2016-04-19 12:30:00,29.86,29.98,29.85,29.96,49636.0,27.2058,27.3151,27.1967,27.2969,49636.0
2016-04-19 13:00:00,29.96,30.05,29.95,30.0,32450.0,27.2969,27.3789,27.2878,27.3333,32450.0
2016-04-19 13:30:00,30.01,30.11,29.99,30.04,42922.0,27.3425,27.4336,27.3242,27.3698,42922.0
2016-04-19 14:00:00,30.07,30.12,30.04,30.06,57152.0,27.3971,27.4427,27.3698,27.388,57152.0
2016-04-19 14:30:00,30.05,30.15,30.03,30.15,22106.0,27.3789,27.47,27.3607,27.47,22106.0
2016-04-19 15:00:00,30.13,30.21,30.11,30.15,29766.0,27.4518,27.5247,27.4336,27.47,29766.0
2016-04-19 15:30:00,30.16,30.17,30.04,30.06,198324.0,27.4791,27.4882,27.3698,27.388,198324.0
2016-04-20 09:30:00,30.02,30.5,29.96,29.96,40284.0,27.3516,27.7889,27.2969,27.2969,40284.0
2016-04-20 10:00:00,29.98,30.02,29.75,29.75,48524.0,27.3151,27.3516,27.1056,27.1056,48524.0
2016-04-20 10:30:00,29.77,29.89,29.63,29.89,114480.0,27.1238,27.2331,26.9962,27.2331,114480.0
2016-04-20 11:00:00,29.88,29.97,29.85,29.9,78480.0,27.224,27.306,27.1967,27.2422,78480.0
2016-04-20 11:30:00,29.89,29.92,29.81,29.86,44532.0,27.2331,27.2605,27.1602,27.2058,44532.0
2016-04-20 12:00:00,29.86,29.91,29.83,29.89,26360.0,27.2058,27.2513,27.1785,27.2331,26360.0
2016-04-20 12:30:00,29.9,29.97,29.86,29.88,37416.0,27.2422,27.306,27.2058,27.224,37416.0
2016-04-20 13:00:00,29.86,29.97,29.77,29.95,74426.0,27.2058,27.306,27.1238,27.2878,74426.0
2016-04-20 13:30:00,29.93,30.16,29.92,30.11,291364.0,27.2696,27.4791,27.2605,27.4336,291364.0
2016-04-20 14:00:00,30.14,30.32,30.07,30.29,189164.0,27.4609,27.6249,27.3971,27.5976,189164.0
2016-04-20 14:30:00,30.28,30.29,30.09,30.25,226336.0,27.5885,27.5976,27.4153,27.5611,226336.0
2016-04-20 15:00:00,30.27,30.32,30.13,30.2,76056.0,27.5793,27.6249,27.4518,27.5156,76056.0
2016-04-20 15:30:00,30.2,30.2,30.1,30.11,98250.0,27.5156,27.5156,27.4245,27.4336,98250.0
2016-04-21 09:30:00,30.15,30.41,30.01,30.25,14908.0,27.47,27.7069,27.3425,27.5611,14908.0
2016-04-21 10:00:00,30.2,30.32,30.15,30.25,18202.0,27.5156,27.6249,27.47,27.5611,18202.0
2016-04-21 10:30:00,30.28,30.28,30.19,30.23,83600.0,27.5885,27.5885,27.5065,27.5429,83600.0
2016-04-21 11:00:00,30.28,30.3,30.14,30.19,90590.0,27.5885,27.6067,27.4609,27.5065,90590.0
2016-04-21 11:30:00,30.22,30.23,30.14,30.18,59160.0,27.5338,27.5429,27.4609,27.4973,59160.0
2016-04-21 12:00:00,30.18,30.27,30.14,30.26,49594.0,27.4973,27.5793,27.4609,27.5702,49594.0
2016-04-21 12:30:00,30.26,30.27,30.21,30.26,36700.0,27.5702,27.5793,27.5247,27.5702,36700.0
2016-04-21 13:00:00,30.27,30.31,30.22,30.25,47096.0,27.5793,27.6158,27.5338,27.5611,47096.0
2016-04-21 13:30:00,30.24,30.3,30.23,30.25,49424.0,27.552,27.6067,27.5429,27.5611,49424.0
2016-04-21 14:00:00,30.25,30.29,30.22,30.26,27566.0,27.5611,27.5976,27.5338,27.5702,27566.0
2016-04-21 14:30:00,30.26,30.27,30.18,30.25,22704.0,27.5702,27.5793,27.4973,27.5611,22704.0
2016-04-21 15:00:00,30.25,30.3,30.25,30.25,39500.0,27.5611,27.6067,27.5611,27.5611,39500.0
2016-04-21 15:30:00,30.25,30.25,30.18,30.2,171130.0,27.5611,27.5611,27.4973,27.5156,171130.0
2016-04-22 09:30:00,30.02,30.34,30.02,30.3,21536.0,27.3516,27.6431,27.3516,27.6067,21536.0
2016-04-22 10:00:00,30.25,30.3,30.15,30.2,41928.0,27.5611,27.6067,27.47,27.5156,41928.0
2016-04-22 10:30:00,30.19,30.23,30.0,30.02,25400.0,27.5065,27.5429,27.3333,27.3516,25400.0
2016-04-22 11:00:00,30.06,30.2,30.04,30.04,77506.0,27.388,27.5156,27.3698,27.3698,77506.0
2016-04-22 11:30:00,30.0,30.15,30.0,30.15,38132.0,27.3333,27.47,27.3333,27.47,38132.0
2016-04-22 12:00:00,30.15,30.29,30.11,30.28,68468.0,27.47,27.5976,27.4336,27.5885,68468.0
2016-04-22 12:30:00,30.27,30.31,30.24,30.31,18654.0,27.5793,27.6158,27.552,27.6158,18654.0
2016-04-22 13:00:00,30.33,30.54,30.33,30.53,47728.0,27.634,27.8253,27.634,27.8162,47728.0
2016-04-22 13:30:00,30.51,30.65,30.51,30.54,25852.0,27.798,27.9256,27.798,27.8253,25852.0
2016-04-22 14:00:00,30.53,30.8,30.52,30.78,69506.0,27.8162,28.0622,27.8071,28.044,69506.0
2016-04-22 14:30:00,30.77,30.9,30.77,30.87,143728.0,28.0349,28.1533,28.0349,28.126,143728.0
2016-04-22 15:00:00,30.88,30.88,30.59,30.67,96622.0,28.1351,28.1351,27.8709,27.9438,96622.0
2016-04-22 15:30:00,30.67,30.72,30.64,30.64,202366.0,27.9438,27.9893,27.9165,27.9165,202366.0
2016-04-25 09:30:00,30.44,30.83,30.36,30.46,18204.0,27.7342,28.0896,27.6613,27.7525,18204.0
2016-04-25 10:00:00,30.52,30.57,30.34,30.46,29560.0,27.8071,27.8527,27.6431,27.7525,29560.0
2016-04-25 10:30:00,30.42,30.5,30.4,30.46,47454.0,27.716,27.7889,27.6978,27.7525,47454.0
2016-04-25 11:00:00,30.47,30.54,30.41,30.54,21180.0,27.7616,27.8253,27.7069,27.8253,21180.0
2016-04-25 11:30:00,30.57,30.57,30.48,30.48,20518.0,27.8527,27.8527,27.7707,27.7707,20518.0
2016-04-25 12:00:00,30.49,30.49,30.39,30.4,10112.0,27.7798,27.7798,27.6887,27.6978,10112.0
2016-04-25 12:30:00,30.41,30.56,30.4,30.5,8408.0,27.7069,27.8436,27.6978,27.7889,8408.0
2016-04-25 13:00:00,30.52,30.52,30.38,30.38,11600.0,27.8071,27.8071,27.6796,27.6796,11600.0
2016-04-25 13:30:00,30.4,30.42,30.36,30.42,13920.0,27.6978,27.716,27.6613,27.716,13920.0
2016-04-25 14:00:00,30.4,30.46,30.34,30.46,18116.0,27.6978,27.7525,27.6431,27.7525,18116.0
2016-04-25 14:30:00,30.45,30.55,30.4,30.48,113668.0,27.7433,27.8345,27.6978,27.7707,113668.0
2016-04-25 15:00:00,30.47,30.47,30.32,30.36,37506.0,27.7616,27.7616,27.6249,27.6613,37506.0
2016-04-25 15:30:00,30.36,30.49,30.35,30.49,185818.0,27.6613,27.7798,27.6522,27.7798,185818.0
2016-04-26 09:30:00,30.38,30.6,30.25,30.41,182270.0,27.6796,27.88,27.5611,27.7069,182270.0
2016-04-26 10:00:00,30.43,30.73,30.38,30.52,98860.0,27.7251,27.9985,27.6796,27.8071,98860.0
2016-04-26 10:30:00,30.55,30.63,30.5,30.53,31996.0,27.8345,27.9073,27.7889,27.8162,31996.0
2016-04-26 11:00:00,30.52,30.72,30.52,30.71,19610.0,27.8071,27.9893,27.8071,27.9802,19610.0
2016-04-26 11:30:00,30.71,30.78,30.64,30.71,46284.0,27.9802,28.044,27.9165,27.9802,46284.0
2016-04-26 12:00:00,30.74,30.96,30.74,30.83,33232.0,28.0076,28.208,28.0076,28.0896,33232.0
2016-04-26 12:30:00,30.83,30.86,30.73,30.75,49500.0,28.0896,28.1169,27.9985,28.0167,49500.0
2016-04-26 13:00:00,30.75,30.75,30.68,30.73,23838.0,28.0167,28.0167,27.9529,27.9985,23838.0
2016-04-26 13:30:00,30.73,30.82,30.71,30.71,28504.0,27.9985,28.0805,27.9802,27.9802,28504.0
2016-04-26 14:00:00,30.71,30.8,30.68,30.71,58366.0,27.9802,28.0622,27.9529,27.9802,58366.0
2016-04-26 14:30:00,30.68,30.73,30.58,30.6,104014.0,27.9529,27.9985,27.8618,27.88,104014.0
2016-04-26 15:00:00,30.58,30.65,30.58,30.63,38708.0,27.8618,27.9256,27.8618,27.9073,38708.0
2016-04-26 15:30:00,30.62,30.72,30.62,30.67,112180.0,27.8982,27.9893,27.8982,27.9438,112180.0
2016-04-27 09:30:00,30.58,30.93,30.58,30.89,16746.0,27.8618,28.1807,27.8618,28.1442,16746.0
2016-04-27 10:00:00,30.91,30.96,30.74,30.77,54406.0,28.1625,28.208,28.0076,28.0349,54406.0
2016-04-27 10:30:00,30.76,30.88,30.7,30.84,149706.0,28.0258,28.1351,27.9711,28.0987,149706.0
2016-04-27 11:00:00,30.86,30.92,30.82,30.92,38298.0,28.1169,28.1716,28.0805,28.1716,38298.0
2016-04-27 11:30:00,30.93,31.07,30.91,31.02,35334.0,28.1807,28.3082,28.1625,28.2627,35334.0
2016-04-27 12:00:00,31.03,31.03,30.86,30.93,76764.0,28.2718,28.2718,28.1169,28.1807,76764.0
2016-04-27 12:30:00,30.93,30.97,30.86,30.88,21486.0,28.1807,28.2171,28.1169,28.1351,21486.0
2016-04-27 13:00:00,30.9,30.94,30.76,30.77,19332.0,28.1533,28.1898,28.0258,28.0349,19332.0
2016-04-27 13:30:00,30.78,30.86,30.75,30.82,26414.0,28.044,28.1169,28.0167,28.0805,26414.0
2016-04-27 14:00:00,30.81,30.97,30.77,30.93,171916.0,28.0713,28.2171,28.0349,28.1807,171916.0
2016-04-27 14:30:00,30.9,30.92,30.82,30.86,36388.0,28.1533,28.1716,28.0805,28.1169,36388.0
2016-04-27 15:00:00,30.87,31.09,30.87,31.09,148628.0,28.126,28.3265,28.126,28.3265,148628.0
2016-04-27 15:30:00,31.09,31.15,31.01,31.05,113026.0,28.3265,28.3811,28.2536,28.29,113026.0
2016-04-28 09:30:00,31.0,31.1,30.89,30.99,66060.0,28.2445,28.3356,28.1442,28.2353,66060.0
2016-04-28 10:00:00,30.93,31.18,30.92,31.09,81964.0,28.1807,28.4085,28.1716,28.3265,81964.0
2016-04-28 10:30:00,31.13,31.17,31.08,31.17,33834.0,28.3629,28.3993,28.3173,28.3993,33834.0
2016-04-28 11:00:00,31.18,31.36,31.11,31.36,64358.0,28.4085,28.5725,28.3447,28.5725,64358.0
2016-04-28 11:30:00,31.32,31.38,31.28,31.28,48534.0,28.536,28.5907,28.4996,28.4996,48534.0
2016-04-28 12:00:00,31.29,31.31,31.04,31.13,80662.0,28.5087,28.5269,28.2809,28.3629,80662.0
2016-04-28 12:30:00,31.11,31.2,31.07,31.18,44746.0,28.3447,28.4267,28.3082,28.4085,44746.0
2016-04-28 13:00:00,31.15,31.15,30.96,31.04,57996.0,28.3811,28.3811,28.208,28.2809,57996.0
2016-04-28 13:30:00,31.04,31.05,30.93,30.95,37286.0,28.2809,28.29,28.1807,28.1989,37286.0
2016-04-28 14:00:00,30.95,31.08,30.95,31.08,50764.0,28.1989,28.3173,28.1989,28.3173,50764.0
2016-04-28 14:30:00,31.08,31.08,30.95,31.01,62176.0,28.3173,28.3173,28.1989,28.2536,62176.0
2016-04-28 15:00:00,30.99,31.0,30.79,30.79,66830.0,28.2353,28.2445,28.0531,28.0531,66830.0
2016-04-28 15:30:00,30.8,30.89,30.8,30.88,115634.0,28.0622,28.1442,28.0622,28.1351,115634.0
2016-04-29 09:30:00,30.88,30.97,30.74,30.8,37928.0,28.1351,28.2171,28.0076,28.0622,37928.0
2016-04-29 10:00:00,30.67,30.81,30.67,30.74,39732.0,27.9438,28.0713,27.9438,28.0076,39732.0
2016-04-29 10:30:00,30.73,30.88,30.68,30.69,17420.0,27.9985,28.1351,27.9529,27.962,17420.0
2016-04-29 11:00:00,30.68,30.71,30.47,30.54,100136.0,27.9529,27.9802,27.7616,27.8253,100136.0
2016-04-29 11:30:00,30.54,30.66,30.49,30.63,97514.0,27.8253,27.9347,27.7798,27.9073,97514.0
2016-04-29 12:00:00,30.63,30.71,30.58,30.64,31258.0,27.9073,27.9802,27.8618,27.9165,31258.0
2016-04-29 12:30:00,30.61,30.64,30.55,30.55,19048.0,27.8891,27.9165,27.8345,27.8345,19048.0
2016-04-29 13:00:00,30.55,30.64,30.55,30.64,26384.0,27.8345,27.9165,27.8345,27.9165,26384.0
2016-04-29 13:30:00,30.61,30.64,30.56,30.56,7314.0,27.8891,27.9165,27.8436,27.8436,7314.0
2016-04-29 14:00:00,30.58,30.61,30.45,30.52,21674.0,27.8618,27.8891,27.7433,27.8071,21674.0
2016-04-29 14:30:00,30.5,30.56,30.47,30.49,22542.0,27.7889,27.8436,27.7616,27.7798,22542.0
2016-04-29 15:00:00,30.49,30.65,30.49,30.57,40912.0,27.7798,27.9256,27.7798,27.8527,40912.0
2016-04-29 15:30:00,30.58,30.68,30.57,30.58,140882.0,27.8618,27.9529,27.8527,27.8618,140882.0
2016-05-02 09:30:00,30.78,30.97,30.5,30.52,56582.0,28.044,28.2171,27.7889,27.8071,56582.0
2016-05-02 10:00:00,30.51,30.88,30.51,30.79,110632.0,27.798,28.1351,27.798,28.0531,110632.0
2016-05-02 10:30:00,30.77,30.9,30.73,30.79,47024.0,28.0349,28.1533,27.9985,28.0531,47024.0
2016-05-02 11:00:00,30.79,30.93,30.73,30.91,71624.0,28.0531,28.1807,27.9985,28.1625,71624.0
2016-05-02 11:30:00,30.9,30.92,30.8,30.81,72600.0,28.1533,28.1716,28.0622,28.0713,72600.0
2016-05-02 12:00:00,30.8,30.9,30.8,30.82,31598.0,28.0622,28.1533,28.0622,28.0805,31598.0
2016-05-02 12:30:00,30.85,31.04,30.84,30.97,98046.0,28.1078,28.2809,28.0987,28.2171,98046.0
2016-05-02 13:00:00,30.95,31.16,30.94,31.11,57966.0,28.1989,28.3902,28.1898,28.3447,57966.0
2016-05-02 13:30:00,31.08,31.11,31.01,31.08,35854.0,28.3173,28.3447,28.2536,28.3173,35854.0
2016-05-02 14:00:00,31.06,31.23,31.06,31.23,56410.0,28.2991,28.454,28.2991,28.454,56410.0
2016-05-02 14:30:00,31.22,31.33,31.21,31.31,97260.0,28.4449,28.5451,28.4358,28.5269,97260.0
2016-05-02 15:00:00,31.31,31.48,31.3,31.45,138624.0,28.5269,28.6818,28.5178,28.6545,138624.0
2016-05-02 15:30:00,31.44,31.48,31.33,31.34,250712.0,28.6453,28.6818,28.5451,28.5542,250712.0
2016-05-03 09:30:00,31.17,31.43,31.0,31.2,190100.0,28.3993,28.6362,28.2445,28.4267,190100.0
2016-05-03 10:00:00,31.19,31.23,30.95,31.18,208310.0,28.4176,28.454,28.1989,28.4085,208310.0
2016-05-03 10:30:00,31.18,31.18,31.0,31.0,85940.0,28.4085,28.4085,28.2445,28.2445,85940.0
2016-05-03 11:00:00,31.0,31.05,30.96,30.98,227008.0,28.2445,28.29,28.208,28.2262,227008.0
2016-05-03 11:30:00,31.0,31.15,30.92,31.11,38734.0,28.2445,28.3811,28.1716,28.3447,38734.0
2016-05-03 12:00:00,31.11,31.15,30.99,31.01,46790.0,28.3447,28.3811,28.2353,28.2536,46790.0
2016-05-03 12:30:00,31.02,31.1,30.99,31.07,63208.0,28.2627,28.3356,28.2353,28.3082,63208.0
2016-05-03 13:00:00,31.05,31.08,30.99,31.06,19506.0,28.29,28.3173,28.2353,28.2991,19506.0
2016-05-03 13:30:00,31.07,31.17,31.06,31.11,22318.0,28.3082,28.3993,28.2991,28.3447,22318.0
2016-05-03 14:00:00,31.11,31.13,31.05,31.13,43496.0,28.3447,28.3629,28.29,28.3629,43496.0
2016-05-03 14:30:00,31.12,31.17,31.08,31.11,30800.0,28.3538,28.3993,28.3173,28.3447,30800.0
2016-05-03 15:00:00,31.11,31.16,31.02,31.11,54226.0,28.3447,28.3902,28.2627,28.3447,54226.0
2016-05-03 15:30:00,31.12,31.16,31.04,31.09,118504.0,28.3538,28.3902,28.2809,28.3265,118504.0
2016-05-04 09:30:00,31.02,31.1,30.78,30.78,95408.0,28.2627,28.3356,28.044,28.044,95408.0
2016-05-04 10:00:00,30.82,30.93,30.78,30.8,126354.0,28.0805,28.1807,28.044,28.0622,126354.0
2016-05-04 10:30:00,30.8,30.82,30.68,30.73,276964.0,28.0622,28.0805,27.9529,27.9985,276964.0
2016-05-04 11:00:00,30.73,30.75,30.5,30.52,110856.0,27.9985,28.0167,27.7889,27.8071,110856.0
2016-05-04 11:30:00,30.52,30.65,30.5,30.6,64174.0,27.8071,27.9256,27.7889,27.88,64174.0
2016-05-04 12:00:00,30.6,30.64,30.55,30.58,61884.0,27.88,27.9165,27.8345,27.8618,61884.0
2016-05-04 12:30:00,30.55,30.56,30.49,30.54,42072.0,27.8345,27.8436,27.7798,27.8253,42072.0
2016-05-04 13:00:00,30.53,30.54,30.43,30.5,87448.0,27.8162,27.8253,27.7251,27.7889,87448.0
2016-05-04 13:30:00,30.51,30.52,30.38,30.38,69500.0,27.798,27.8071,27.6796,27.6796,69500.0
2016-05-04 14:00:00,30.36,30.43,30.35,30.42,101572.0,27.6613,27.7251,27.6522,27.716,101572.0
2016-05-04 14:30:00,30.43,30.5,30.36,30.43,85602.0,27.7251,27.7889,27.6613,27.7251,85602.0
2016-05-04 15:00:00,30.43,30.59,30.43,30.58,148144.0,27.7251,27.8709,27.7251,27.8618,148144.0
2016-05-04 15:30:00,30.58,30.72,30.58,30.64,178788.0,27.8618,27.9893,27.8618,27.9165,178788.0
2016-05-05 09:30:00,30.84,30.96,30.55,30.73,32774.0,28.0987,28.208,27.8345,27.9985,32774.0
2016-05-05 10:00:00,30.71,30.88,30.58,30.58,35400.0,27.9802,28.1351,27.8618,27.8618,35400.0
2016-05-05 10:30:00,30.58,30.79,30.58,30.75,147406.0,27.8618,28.0531,27.8618,28.0167,147406.0
2016-05-05 11:00:00,30.74,30.83,30.67,30.71,119000.0,28.0076,28.0896,27.9438,27.9802,119000.0
2016-05-05 11:30:00,30.71,30.83,30.67,30.72,88590.0,27.9802,28.0896,27.9438,27.9893,88590.0
2016-05-05 12:00:00,30.72,30.79,30.67,30.7,56254.0,27.9893,28.0531,27.9438,27.9711,56254.0
2016-05-05 12:30:00,30.71,30.73,30.65,30.67,57418.0,27.9802,27.9985,27.9256,27.9438,57418.0
2016-05-05 13:00:00,30.66,30.68,30.48,30.49,44664.0,27.9347,27.9529,27.7707,27.7798,44664.0
2016-05-05 13:30:00,30.48,30.56,30.43,30.49,51124.0,27.7707,27.8436,27.7251,27.7798,51124.0
2016-05-05 14:00:00,30.49,30.67,30.48,30.64,113384.0,27.7798,27.9438,27.7707,27.9165,113384.0
2016-05-05 14:30:00,30.64,30.7,30.56,30.66,209728.0,27.9165,27.9711,27.8436,27.9347,209728.0
2016-05-05 15:00:00,30.63,30.78,30.63,30.78,108400.0,27.9073,28.044,27.9073,28.044,108400.0
2016-05-05 15:30:00,30.79,30.8,30.63,30.75,415756.0,28.0531,28.0622,27.9073,28.0167,415756.0
2016-05-06 09:30:00,29.71,29.71,28.27,29.07,1444072.0,27.0691,27.0691,25.7571,26.486,1444072.0
2016-05-06 10:00:00,29.09,29.25,28.34,28.42,1163856.0,26.5042,26.65,25.8209,25.8938,1163856.0
2016-05-06 10:30:00,28.4,28.57,28.13,28.57,1128192.0,25.8756,26.0305,25.6296,26.0305,1128192.0
2016-05-06 11:00:00,28.57,29.07,28.56,28.91,748430.0,26.0305,26.486,26.0213,26.3402,748430.0
2016-05-06 11:30:00,28.88,28.93,28.48,28.51,358688.0,26.3129,26.3585,25.9485,25.9758,358688.0
2016-05-06 12:00:00,28.52,28.73,28.5,28.6,192228.0,25.9849,26.1762,25.9667,26.0578,192228.0
2016-05-06 12:30:00,28.59,28.65,28.48,28.5,408138.0,26.0487,26.1033,25.9485,25.9667,408138.0
2016-05-06 13:00:00,28.5,28.68,28.48,28.6,192338.0,25.9667,26.1307,25.9485,26.0578,192338.0
2016-05-06 13:30:00,28.61,28.75,28.6,28.68,224746.0,26.0669,26.1945,26.0578,26.1307,224746.0
2016-05-06 14:00:00,28.65,28.85,28.61,28.78,186904.0,26.1033,26.2856,26.0669,26.2218,186904.0
2016-05-06 14:30:00,28.78,29.12,28.77,28.86,515860.0,26.2218,26.5316,26.2127,26.2947,515860.0
2016-05-06 15:00:00,28.85,28.97,28.73,28.85,324720.0,26.2856,26.3949,26.1762,26.2856,324720.0
2016-05-06 15:30:00,28.85,29.03,28.74,28.93,1087438.0,26.2856,26.4496,26.1853,26.3585,1087438.0
2016-05-09 09:30:00,28.95,29.21,28.64,29.18,43054.0,26.3767,26.6136,26.0942,26.5862,43054.0
2016-05-09 10:00:00,29.21,29.45,29.13,29.29,103030.0,26.6136,26.8322,26.5407,26.6865,103030.0
2016-05-09 10:30:00,29.29,29.47,29.25,29.42,46700.0,26.6865,26.8505,26.65,26.8049,46700.0
2016-05-09 11:00:00,29.4,29.57,29.4,29.54,107948.0,26.7867,26.9416,26.7867,26.9142,107948.0
2016-05-09 11:30:00,29.55,29.65,29.43,29.6,82282.0,26.9233,27.0145,26.814,26.9689,82282.0
2016-05-09 12:00:00,29.6,29.63,29.5,29.58,62268.0,26.9689,26.9962,26.8778,26.9507,62268.0
2016-05-09 12:30:00,29.58,29.63,29.52,29.52,180318.0,26.9507,26.9962,26.896,26.896,180318.0
2016-05-09 13:00:00,29.5,29.5,29.35,29.4,79028.0,26.8778,26.8778,26.7411,26.7867,79028.0
2016-05-09 13:30:00,29.4,29.41,29.22,29.25,174610.0,26.7867,26.7958,26.6227,26.65,174610.0
2016-05-09 14:00:00,29.25,29.31,29.21,29.23,151106.0,26.65,26.7047,26.6136,26.6318,151106.0
2016-05-09 14:30:00,29.23,29.28,29.17,29.21,183630.0,26.6318,26.6773,26.5771,26.6136,183630.0
2016-05-09 15:00:00,29.22,29.22,29.0,29.0,254648.0,26.6227,26.6227,26.4222,26.4222,254648.0
2016-05-09 15:30:00,29.0,29.03,28.85,28.85,513604.0,26.4222,26.4496,26.2856,26.2856,513604.0
2016-05-10 09:30:00,28.94,29.23,28.58,28.96,83696.0,26.3676,26.6318,26.0396,26.3858,83696.0
2016-05-10 10:00:00,28.97,29.02,28.83,28.93,76490.0,26.3949,26.4405,26.2673,26.3585,76490.0
2016-05-10 10:30:00,28.96,29.22,28.93,29.1,98802.0,26.3858,26.6227,26.3585,26.5133,98802.0
2016-05-10 11:00:00,29.13,29.2,29.1,29.13,68178.0,26.5407,26.6045,26.5133,26.5407,68178.0
2016-05-10 11:30:00,29.15,29.2,29.0,29.0,118232.0,26.5589,26.6045,26.4222,26.4222,118232.0
2016-05-10 12:00:00,29.0,29.14,28.97,29.07,115508.0,26.4222,26.5498,26.3949,26.486,115508.0
2016-05-10 12:30:00,29.09,29.11,28.98,29.0,104396.0,26.5042,26.5225,26.404,26.4222,104396.0
2016-05-10 13:00:00,29.0,29.12,28.97,29.1,73856.0,26.4222,26.5316,26.3949,26.5133,73856.0
2016-05-10 13:30:00,29.1,29.22,29.06,29.22,125190.0,26.5133,26.6227,26.4769,26.6227,125190.0
2016-05-10 14:00:00,29.22,29.41,29.2,29.41,80898.0,26.6227,26.7958,26.6045,26.7958,80898.0
2016-05-10 14:30:00,29.4,29.49,29.4,29.48,110256.0,26.7867,26.8687,26.7867,26.8596,110256.0
2016-05-10 15:00:00,29.48,29.58,29.47,29.56,141802.0,26.8596,26.9507,26.8505,26.9325,141802.0
2016-05-10 15:30:00,29.57,29.66,29.52,29.61,307836.0,26.9416,27.0236,26.896,26.978,307836.0
2016-05-11 09:30:00,29.5,30.17,29.24,30.08,167288.0,26.8778,27.4882,26.6409,27.4062,167288.0
2016-05-11 10:00:00,30.08,30.08,29.7,29.92,157852.0,27.4062,27.4062,27.06,27.2605,157852.0
2016-05-11 10:30:00,29.93,30.1,29.89,29.95,124256.0,27.2696,27.4245,27.2331,27.2878,124256.0
2016-05-11 11:00:00,29.89,29.9,29.65,29.86,98436.0,27.2331,27.2422,27.0145,27.2058,98436.0
2016-05-11 11:30:00,29.85,29.86,29.73,29.77,75894.0,27.1967,27.2058,27.0873,27.1238,75894.0
2016-05-11 12:00:00,29.78,29.78,29.6,29.72,46200.0,27.1329,27.1329,26.9689,27.0782,46200.0
2016-05-11 12:30:00,29.71,29.86,29.67,29.84,93944.0,27.0691,27.2058,27.0327,27.1876,93944.0
2016-05-11 13:00:00,29.83,29.91,29.76,29.8,68858.0,27.1785,27.2513,27.1147,27.1511,68858.0
2016-05-11 13:30:00,29.82,29.93,29.8,29.91,78076.0,27.1693,27.2696,27.1511,27.2513,78076.0
2016-05-11 14:00:00,29.9,29.9,29.82,29.84,132084.0,27.2422,27.2422,27.1693,27.1876,132084.0
2016-05-11 14:30:00,29.86,29.87,29.71,29.8,134794.0,27.2058,27.2149,27.0691,27.1511,134794.0
2016-05-11 15:00:00,29.78,29.85,29.75,29.81,170120.0,27.1329,27.1967,27.1056,27.1602,170120.0
2016-05-11 15:30:00,29.79,29.84,29.72,29.76,334634.0,27.142,27.1876,27.0782,27.1147,334634.0
2016-05-12 09:30:00,29.82,29.96,29.55,29.75,18960.0,27.1693,27.2969,26.9233,27.1056,18960.0
2016-05-12 10:00:00,29.72,29.72,29.41,29.43,121936.0,27.0782,27.0782,26.7958,26.814,121936.0
2016-05-12 10:30:00,29.41,29.42,29.06,29.1,112196.0,26.7958,26.8049,26.4769,26.5133,112196.0
2016-05-12 11:00:00,29.11,29.14,28.9,29.07,42400.0,26.5225,26.5498,26.3311,26.486,42400.0
2016-05-12 11:30:00,29.07,29.11,28.91,28.91,42552.0,26.486,26.5225,26.3402,26.3402,42552.0
2016-05-12 12:00:00,28.95,29.0,28.9,28.98,58226.0,26.3767,26.4222,26.3311,26.404,58226.0
2016-05-12 12:30:00,28.98,28.99,28.84,28.88,74450.0,26.404,26.4131,26.2765,26.3129,74450.0
2016-05-12 13:00:00,28.88,29.16,28.85,29.16,149280.0,26.3129,26.568,26.2856,26.568,149280.0
2016-05-12 13:30:00,29.14,29.31,29.1,29.25,55538.0,26.5498,26.7047,26.5133,26.65,55538.0
2016-05-12 14:00:00,29.29,29.47,29.26,29.46,69414.0,26.6865,26.8505,26.6591,26.8413,69414.0
2016-05-12 14:30:00,29.43,29.67,29.43,29.63,182984.0,26.814,27.0327,26.814,26.9962,182984.0
2016-05-12 15:00:00,29.62,29.67,29.52,29.67,221036.0,26.9871,27.0327,26.896,27.0327,221036.0
2016-05-12 15:30:00,29.65,29.65,29.46,29.49,355346.0,27.0145,27.0145,26.8413,26.8687,355346.0
2016-05-13 09:30:00,29.58,29.66,29.28,29.39,231388.0,26.9507,27.0236,26.6773,26.7776,231388.0
2016-05-13 10:00:00,29.43,29.57,29.33,29.39,389928.0,26.814,26.9416,26.7229,26.7776,389928.0
2016-05-13 10:30:00,29.39,29.45,29.31,29.43,49066.0,26.7776,26.8322,26.7047,26.814,49066.0
2016-05-13 11:00:00,29.43,29.51,29.41,29.5,116566.0,26.814,26.8869,26.7958,26.8778,116566.0
2016-05-13 11:30:00,29.49,29.51,29.44,29.44,96370.0,26.8687,26.8869,26.8231,26.8231,96370.0
2016-05-13 12:00:00,29.44,29.5,29.43,29.45,86368.0,26.8231,26.8778,26.814,26.8322,86368.0
2016-05-13 12:30:00,29.45,29.5,29.43,29.43,42098.0,26.8322,26.8778,26.814,26.814,42098.0
2016-05-13 13:00:00,29.44,29.5,29.36,29.37,58276.0,26.8231,26.8778,26.7502,26.7593,58276.0
2016-05-13 13:30:00,29.37,29.37,29.09,29.18,46342.0,26.7593,26.7593,26.5042,26.5862,46342.0
2016-05-13 14:00:00,29.18,29.25,29.11,29.17,43200.0,26.5862,26.65,26.5225,26.5771,43200.0
2016-05-13 14:30:00,29.14,29.35,29.14,29.33,57960.0,26.5498,26.7411,26.5498,26.7229,57960.0
2016-05-13 15:00:00,29.32,29.36,29.27,29.34,108158.0,26.7138,26.7502,26.6682,26.732,108158.0
2016-05-13 15:30:00,29.35,29.36,29.25,29.31,399026.0,26.7411,26.7502,26.65,26.7047,399026.0
2016-05-16 09:30:00,29.29,29.63,29.18,29.32,147252.0,26.6865,26.9962,26.5862,26.7138,147252.0
2016-05-16 10:00:00,29.36,29.39,29.2,29.23,32628.0,26.7502,26.7776,26.6045,26.6318,32628.0
2016-05-16 10:30:00,29.26,29.27,29.17,29.23,50112.0,26.6591,26.6682,26.5771,26.6318,50112.0
2016-05-16 11:00:00,29.24,29.46,29.24,29.43,82744.0,26.6409,26.8413,26.6409,26.814,82744.0
2016-05-16 11:30:00,29.43,29.47,29.38,29.39,19600.0,26.814,26.8505,26.7685,26.7776,19600.0
2016-05-16 12:00:00,29.38,29.48,29.36,29.4,23986.0,26.7685,26.8596,26.7502,26.7867,23986.0
2016-05-16 12:30:00,29.39,29.52,29.39,29.49,42472.0,26.7776,26.896,26.7776,26.8687,42472.0
2016-05-16 13:00:00,29.49,29.5,29.43,29.45,26574.0,26.8687,26.8778,26.814,26.8322,26574.0
2016-05-16 13:30:00,29.47,29.47,29.4,29.46,12600.0,26.8505,26.8505,26.7867,26.8413,12600.0
2016-05-16 14:00:00,29.46,29.5,29.43,29.49,13318.0,26.8413,26.8778,26.814,26.8687,13318.0
2016-05-16 14:30:00,29.5,29.53,29.48,29.5,40918.0,26.8778,26.9051,26.8596,26.8778,40918.0
2016-05-16 15:00:00,29.5,29.54,29.41,29.42,35404.0,26.8778,26.9142,26.7958,26.8049,35404.0
2016-05-16 15:30:00,29.43,29.5,29.41,29.5,193188.0,26.814,26.8778,26.7958,26.8778,193188.0
2016-05-17 09:30:00,29.33,29.43,29.13,29.43,127072.0,26.7229,26.814,26.5407,26.814,127072.0
2016-05-17 10:00:00,29.4,29.63,29.4,29.61,78326.0,26.7867,26.9962,26.7867,26.978,78326.0
2016-05-17 10:30:00,29.6,29.67,29.53,29.6,70648.0,26.9689,27.0327,26.9051,26.9689,70648.0
2016-05-17 11:00:00,29.6,29.75,29.58,29.74,61682.0,26.9689,27.1056,26.9507,27.0965,61682.0
2016-05-17 11:30:00,29.74,29.9,29.71,29.87,93920.0,27.0965,27.2422,27.0691,27.2149,93920.0
2016-05-17 12:00:00,29.88,29.89,29.74,29.75,106712.0,27.224,27.2331,27.0965,27.1056,106712.0
2016-05-17 12:30:00,29.75,29.78,29.74,29.76,47128.0,27.1056,27.1329,27.0965,27.1147,47128.0
2016-05-17 13:00:00,29.77,29.78,29.74,29.77,84680.0,27.1238,27.1329,27.0965,27.1238,84680.0
2016-05-17 13:30:00,29.77,29.82,29.65,29.66,89746.0,27.1238,27.1693,27.0145,27.0236,89746.0
2016-05-17 14:00:00,29.66,29.78,29.49,29.55,276314.0,27.0236,27.1329,26.8687,26.9233,276314.0
2016-05-17 14:30:00,29.52,29.53,29.32,29.38,103160.0,26.896,26.9051,26.7138,26.7685,103160.0
2016-05-17 15:00:00,29.36,29.44,29.29,29.32,48928.0,26.7502,26.8231,26.6865,26.7138,48928.0
2016-05-17 15:30:00,29.33,29.39,29.29,29.35,150750.0,26.7229,26.7776,26.6865,26.7411,150750.0
2016-05-18 09:30:00,29.31,29.62,29.11,29.5,61454.0,26.7047,26.9871,26.5225,26.8778,61454.0
2016-05-18 10:00:00,29.5,29.66,29.4,29.66,50044.0,26.8778,27.0236,26.7867,27.0236,50044.0
2016-05-18 10:30:00,29.65,29.77,29.57,29.64,162292.0,27.0145,27.1238,26.9416,27.0053,162292.0
2016-05-18 11:00:00,29.66,29.71,29.57,29.7,92590.0,27.0236,27.0691,26.9416,27.06,92590.0
2016-05-18 11:30:00,29.69,29.86,29.69,29.81,51890.0,27.0509,27.2058,27.0509,27.1602,51890.0
2016-05-18 12:00:00,29.81,29.82,29.7,29.7,33436.0,27.1602,27.1693,27.06,27.06,33436.0
2016-05-18 12:30:00,29.7,29.78,29.66,29.75,38690.0,27.06,27.1329,27.0236,27.1056,38690.0
2016-05-18 13:00:00,29.75,29.85,29.73,29.82,24136.0,27.1056,27.1967,27.0873,27.1693,24136.0
2016-05-18 13:30:00,29.82,29.9,29.8,29.81,30646.0,27.1693,27.2422,27.1511,27.1602,30646.0
2016-05-18 14:00:00,29.79,29.8,29.56,29.6,139044.0,27.142,27.1511,26.9325,26.9689,139044.0
2016-05-18 14:30:00,29.59,29.71,29.5,29.7,47930.0,26.9598,27.0691,26.8778,27.06,47930.0
2016-05-18 15:00:00,29.71,29.79,29.58,29.58,64012.0,27.0691,27.142,26.9507,26.9507,64012.0
2016-05-18 15:30:00,29.59,29.77,29.57,29.77,191558.0,26.9598,27.1238,26.9416,27.1238,191558.0
2016-05-19 09:30:00,29.6,29.99,29.46,29.47,51624.0,26.9689,27.3242,26.8413,26.8505,51624.0
2016-05-19 10:00:00,29.47,29.47,29.19,29.23,57812.0,26.8505,26.8505,26.5953,26.6318,57812.0
2016-05-19 10:30:00,29.23,29.29,29.09,29.2,39342.0,26.6318,26.6865,26.5042,26.6045,39342.0
2016-05-19 11:00:00,29.19,29.24,29.09,29.15,73620.0,26.5953,26.6409,26.5042,26.5589,73620.0
2016-05-19 11:30:00,29.13,29.23,29.09,29.22,61498.0,26.5407,26.6318,26.5042,26.6227,61498.0
2016-05-19 12:00:00,29.22,29.24,29.13,29.18,36426.0,26.6227,26.6409,26.5407,26.5862,36426.0
2016-05-19 12:30:00,29.18,29.21,29.13,29.15,30358.0,26.5862,26.6136,26.5407,26.5589,30358.0
2016-05-19 13:00:00,29.13,29.24,29.13,29.22,36870.0,26.5407,26.6409,26.5407,26.6227,36870.0
2016-05-19 13:30:00,29.24,29.31,29.18,29.2,58088.0,26.6409,26.7047,26.5862,26.6045,58088.0
2016-05-19 14:00:00,29.19,29.31,29.18,29.28,56596.0,26.5953,26.7047,26.5862,26.6773,56596.0
2016-05-19 14:30:00,29.26,29.27,29.11,29.14,51426.0,26.6591,26.6682,26.5225,26.5498,51426.0
2016-05-19 15:00:00,29.12,29.3,29.11,29.26,47598.0,26.5316,26.6956,26.5225,26.6591,47598.0
2016-05-19 15:30:00,29.27,29.31,29.2,29.22,146332.0,26.6682,26.7047,26.6045,26.6227,146332.0
2016-05-20 09:30:00,29.41,29.63,29.12,29.54,15004.0,26.7958,26.9962,26.5316,26.9142,15004.0
2016-05-20 10:00:00,29.55,29.61,29.52,29.61,33000.0,26.9233,26.978,26.896,26.978,33000.0
2016-05-20 10:30:00,29.59,29.83,29.59,29.83,79356.0,26.9598,27.1785,26.9598,27.1785,79356.0
2016-05-20 11:00:00,29.83,29.91,29.81,29.91,45172.0,27.1785,27.2513,27.1602,27.2513,45172.0
2016-05-20 11:30:00,29.93,29.99,29.89,29.91,20628.0,27.2696,27.3242,27.2331,27.2513,20628.0
2016-05-20 12:00:00,29.89,29.91,29.81,29.9,59418.0,27.2331,27.2513,27.1602,27.2422,59418.0
2016-05-20 12:30:00,29.89,29.95,29.85,29.93,21484.0,27.2331,27.2878,27.1967,27.2696,21484.0
2016-05-20 13:00:00,29.93,29.93,29.87,29.87,36572.0,27.2696,27.2696,27.2149,27.2149,36572.0
2016-05-20 13:30:00,29.88,29.9,29.8,29.83,41022.0,27.224,27.2422,27.1511,27.1785,41022.0
2016-05-20 14:00:00,29.82,29.85,29.78,29.85,36058.0,27.1693,27.1967,27.1329,27.1967,36058.0
2016-05-20 14:30:00,29.85,29.88,29.81,29.82,36980.0,27.1967,27.224,27.1602,27.1693,36980.0
2016-05-20 15:00:00,29.83,29.84,29.74,29.8,53584.0,27.1785,27.1876,27.0965,27.1511,53584.0
2016-05-20 15:30:00,29.78,29.91,29.78,29.9,103236.0,27.1329,27.2513,27.1329,27.2422,103236.0
2016-05-23 09:30:00,29.85,30.16,29.15,29.89,104488.0,27.1967,27.4791,26.5589,27.2331,104488.0
2016-05-23 10:00:00,29.86,30.15,29.86,30.07,93636.0,27.2058,27.47,27.2058,27.3971,93636.0
2016-05-23 10:30:00,30.08,30.2,30.06,30.09,95846.0,27.4062,27.5156,27.388,27.4153,95846.0
2016-05-23 11:00:00,30.08,30.2,30.07,30.14,95252.0,27.4062,27.5156,27.3971,27.4609,95252.0
2016-05-23 11:30:00,30.13,30.14,29.89,29.93,49242.0,27.4518,27.4609,27.2331,27.2696,49242.0
2016-05-23 12:00:00,29.93,30.1,29.92,30.0,68038.0,27.2696,27.4245,27.2605,27.3333,68038.0
2016-05-23 12:30:00,30.0,30.04,29.99,30.02,23818.0,27.3333,27.3698,27.3242,27.3516,23818.0
2016-05-23 13:00:00,30.03,30.06,30.0,30.02,19768.0,27.3607,27.388,27.3333,27.3516,19768.0
2016-05-23 13:30:00,30.01,30.05,29.92,30.04,49958.0,27.3425,27.3789,27.2605,27.3698,49958.0
2016-05-23 14:00:00,30.04,30.06,29.99,30.01,53834.0,27.3698,27.388,27.3242,27.3425,53834.0
2016-05-23 14:30:00,30.04,30.04,29.93,29.97,38472.0,27.3698,27.3698,27.2696,27.306,38472.0
2016-05-23 15:00:00,29.97,29.99,29.91,29.99,64372.0,27.306,27.3242,27.2513,27.3242,64372.0
2016-05-23 15:30:00,29.99,30.0,29.9,29.96,172850.0,27.3242,27.3333,27.2422,27.2969,172850.0
2016-05-24 09:30:00,30.01,30.31,30.01,30.27,25038.0,27.3425,27.6158,27.3425,27.5793,25038.0
2016-05-24 10:00:00,30.27,30.45,30.27,30.43,22980.0,27.5793,27.7433,27.5793,27.7251,22980.0
2016-05-24 10:30:00,30.45,30.55,30.38,30.47,76460.0,27.7433,27.8345,27.6796,27.7616,76460.0
2016-05-24 11:00:00,30.44,30.5,30.4,30.48,12928.0,27.7342,27.7889,27.6978,27.7707,12928.0
2016-05-24 11:30:00,30.45,30.55,30.45,30.48,26330.0,27.7433,27.8345,27.7433,27.7707,26330.0
2016-05-24 12:00:00,30.47,30.49,30.38,30.38,14816.0,27.7616,27.7798,27.6796,27.6796,14816.0
2016-05-24 12:30:00,30.4,30.48,30.39,30.48,9932.0,27.6978,27.7707,27.6887,27.7707,9932.0
2016-05-24 13:00:00,30.47,30.5,30.43,30.46,16540.0,27.7616,27.7889,27.7251,27.7525,16540.0
2016-05-24 13:30:00,30.46,30.48,30.41,30.43,30298.0,27.7525,27.7707,27.7069,27.7251,30298.0
2016-05-24 14:00:00,30.39,30.46,30.35,30.35,44094.0,27.6887,27.7525,27.6522,27.6522,44094.0
2016-05-24 14:30:00,30.36,30.4,30.32,30.35,45680.0,27.6613,27.6978,27.6249,27.6522,45680.0
2016-05-24 15:00:00,30.34,30.43,30.32,30.37,66884.0,27.6431,27.7251,27.6249,27.6705,66884.0
2016-05-24 15:30:00,30.37,30.42,30.35,30.38,109596.0,27.6705,27.716,27.6522,27.6796,109596.0
2016-05-25 09:30:00,30.43,30.68,30.34,30.43,41132.0,27.7251,27.9529,27.6431,27.7251,41132.0
2016-05-25 10:00:00,30.42,30.44,30.27,30.39,37000.0,27.716,27.7342,27.5793,27.6887,37000.0
2016-05-25 10:30:00,30.35,30.46,30.3,30.36,61762.0,27.6522,27.7525,27.6067,27.6613,61762.0
2016-05-25 11:00:00,30.36,30.47,30.36,30.42,78300.0,27.6613,27.7616,27.6613,27.716,78300.0
2016-05-25 11:30:00,30.46,30.51,30.39,30.48,29264.0,27.7525,27.798,27.6887,27.7707,29264.0
2016-05-25 12:00:00,30.48,30.49,30.39,30.43,41784.0,27.7707,27.7798,27.6887,27.7251,41784.0
2016-05-25 12:30:00,30.39,30.46,30.38,30.42,26476.0,27.6887,27.7525,27.6796,27.716,26476.0
2016-05-25 13:00:00,30.39,30.47,30.39,30.43,18110.0,27.6887,27.7616,27.6887,27.7251,18110.0
2016-05-25 13:30:00,30.42,30.45,30.39,30.44,34894.0,27.716,27.7433,27.6887,27.7342,34894.0
2016-05-25 14:00:00,30.44,30.52,30.44,30.49,44180.0,27.7342,27.8071,27.7342,27.7798,44180.0
2016-05-25 14:30:00,30.48,30.5,30.43,30.44,34426.0,27.7707,27.7889,27.7251,27.7342,34426.0
2016-05-25 15:00:00,30.43,30.47,30.42,30.46,76574.0,27.7251,27.7616,27.716,27.7525,76574.0
2016-05-25 15:30:00,30.46,30.49,30.42,30.46,103444.0,27.7525,27.7798,27.716,27.7525,103444.0
2016-05-26 09:30:00,30.64,30.86,30.39,30.75,67802.0,27.9165,28.1169,27.6887,28.0167,67802.0
2016-05-26 10:00:00,30.7,30.75,30.57,30.6,41972.0,27.9711,28.0167,27.8527,27.88,41972.0
2016-05-26 10:30:00,30.5,30.59,30.43,30.52,17212.0,27.7889,27.8709,27.7251,27.8071,17212.0
2016-05-26 11:00:00,30.48,30.52,30.4,30.49,31852.0,27.7707,27.8071,27.6978,27.7798,31852.0
2016-05-26 11:30:00,30.46,30.56,30.43,30.49,12322.0,27.7525,27.8436,27.7251,27.7798,12322.0
2016-05-26 12:00:00,30.49,30.54,30.42,30.47,13000.0,27.7798,27.8253,27.716,27.7616,13000.0
2016-05-26 12:30:00,30.44,30.54,30.41,30.41,12254.0,27.7342,27.8253,27.7069,27.7069,12254.0
2016-05-26 13:00:00,30.39,30.6,30.38,30.52,25302.0,27.6887,27.88,27.6796,27.8071,25302.0
2016-05-26 13:30:00,30.53,30.56,30.41,30.46,16102.0,27.8162,27.8436,27.7069,27.7525,16102.0
2016-05-26 14:00:00,30.43,30.53,30.42,30.49,15620.0,27.7251,27.8162,27.716,27.7798,15620.0
2016-05-26 14:30:00,30.47,30.53,30.38,30.42,86858.0,27.7616,27.8162,27.6796,27.716,86858.0
2016-05-26 15:00:00,30.45,30.6,30.41,30.56,29022.0,27.7433,27.88,27.7069,27.8436,29022.0
2016-05-26 15:30:00,30.56,30.6,30.54,30.56,105312.0,27.8436,27.88,27.8253,27.8436,105312.0
2016-05-27 09:30:00,30.5,30.79,30.5,30.7,26372.0,27.8453,28.1101,27.8453,28.0279,26372.0
2016-05-27 10:00:00,30.72,30.75,30.61,30.63,55644.0,28.0462,28.0736,27.9458,27.964,55644.0
2016-05-27 10:30:00,30.63,30.74,30.63,30.65,60584.0,27.964,28.0645,27.964,27.9823,60584.0
2016-05-27 11:00:00,30.65,30.65,30.5,30.55,139824.0,27.9823,27.9823,27.8453,27.891,139824.0
2016-05-27 11:30:00,30.55,30.68,30.55,30.64,186064.0,27.891,28.0097,27.891,27.9732,186064.0
2016-05-27 12:00:00,30.63,30.66,30.54,30.55,152730.0,27.964,27.9914,27.8819,27.891,152730.0
2016-05-27 12:30:00,30.58,30.61,30.56,30.6,28200.0,27.9184,27.9458,27.9001,27.9366,28200.0
2016-05-27 13:00:00,30.6,30.61,30.56,30.59,42662.0,27.9366,27.9458,27.9001,27.9275,42662.0
2016-05-27 13:30:00,30.58,30.59,30.46,30.51,20404.0,27.9184,27.9275,27.8088,27.8545,20404.0
2016-05-27 14:00:00,30.51,30.75,30.49,30.74,184598.0,27.8545,28.0736,27.8362,28.0645,184598.0
2016-05-27 14:30:00,30.75,30.88,30.72,30.86,83468.0,28.0736,28.1923,28.0462,28.174,83468.0
2016-05-27 15:00:00,30.86,30.92,30.79,30.79,105172.0,28.174,28.2288,28.1101,28.1101,105172.0
2016-05-27 15:30:00,30.79,30.8,30.7,30.77,119322.0,28.1101,28.1192,28.0279,28.0918,119322.0
2016-05-31 09:30:00,30.78,31.0,30.65,30.83,448960.0,28.101,28.3018,27.9823,28.1466,448960.0
2016-05-31 10:00:00,30.86,30.91,30.81,30.9,55682.0,28.174,28.2197,28.1284,28.2105,55682.0
2016-05-31 10:30:00,30.9,30.92,30.82,30.9,52312.0,28.2105,28.2288,28.1375,28.2105,52312.0
2016-05-31 11:00:00,30.9,30.9,30.81,30.85,45434.0,28.2105,28.2105,28.1284,28.1649,45434.0
2016-05-31 11:30:00,30.86,30.88,30.82,30.84,29412.0,28.174,28.1923,28.1375,28.1558,29412.0
2016-05-31 12:00:00,30.84,30.88,30.78,30.86,110652.0,28.1558,28.1923,28.101,28.174,110652.0
2016-05-31 12:30:00,30.85,30.87,30.78,30.83,164114.0,28.1649,28.1831,28.101,28.1466,164114.0
2016-05-31 13:00:00,30.83,30.88,30.8,30.84,99302.0,28.1466,28.1923,28.1192,28.1558,99302.0
2016-05-31 13:30:00,30.83,30.88,30.78,30.79,71580.0,28.1466,28.1923,28.101,28.1101,71580.0
2016-05-31 14:00:00,30.75,30.84,30.72,30.83,37342.0,28.0736,28.1558,28.0462,28.1466,37342.0
2016-05-31 14:30:00,30.82,30.84,30.77,30.79,19730.0,28.1375,28.1558,28.0918,28.1101,19730.0
2016-05-31 15:00:00,30.78,30.79,30.72,30.78,27852.0,28.101,28.1101,28.0462,28.101,27852.0
2016-05-31 15:30:00,30.78,30.83,30.78,30.81,123278.0,28.101,28.1466,28.101,28.1284,123278.0
2016-06-01 09:30:00,30.52,30.85,30.2,30.72,69100.0,27.8636,28.1649,27.5715,28.0462,69100.0
2016-06-01 10:00:00,30.74,30.84,30.72,30.78,50694.0,28.0645,28.1558,28.0462,28.101,50694.0
2016-06-01 10:30:00,30.76,30.83,30.75,30.79,36242.0,28.0827,28.1466,28.0736,28.1101,36242.0
2016-06-01 11:00:00,30.8,30.86,30.79,30.81,70586.0,28.1192,28.174,28.1101,28.1284,70586.0
2016-06-01 11:30:00,30.8,30.85,30.78,30.81,155978.0,28.1192,28.1649,28.101,28.1284,155978.0
2016-06-01 12:00:00,30.81,30.86,30.79,30.82,145052.0,28.1284,28.174,28.1101,28.1375,145052.0
2016-06-01 12:30:00,30.82,30.84,30.78,30.83,79244.0,28.1375,28.1558,28.101,28.1466,79244.0
2016-06-01 13:00:00,30.82,30.83,30.7,30.77,120458.0,28.1375,28.1466,28.0279,28.0918,120458.0
2016-06-01 13:30:00,30.77,30.79,30.68,30.75,56596.0,28.0918,28.1101,28.0097,28.0736,56596.0
2016-06-01 14:00:00,30.75,30.83,30.72,30.8,219484.0,28.0736,28.1466,28.0462,28.1192,219484.0
2016-06-01 14:30:00,30.8,30.8,30.71,30.77,49870.0,28.1192,28.1192,28.0371,28.0918,49870.0
2016-06-01 15:00:00,30.77,30.82,30.77,30.81,75982.0,28.0918,28.1375,28.0918,28.1284,75982.0
2016-06-01 15:30:00,30.81,30.83,30.75,30.78,104354.0,28.1284,28.1466,28.0736,28.101,104354.0
2016-06-02 09:30:00,30.53,30.84,30.46,30.74,34526.0,27.8727,28.1558,27.8088,28.0645,34526.0
2016-06-02 10:00:00,30.72,30.83,30.71,30.75,26816.0,28.0462,28.1466,28.0371,28.0736,26816.0
2016-06-02 10:30:00,30.76,30.84,30.71,30.74,41536.0,28.0827,28.1558,28.0371,28.0645,41536.0
2016-06-02 11:00:00,30.75,30.78,30.63,30.68,74248.0,28.0736,28.101,27.964,28.0097,74248.0
2016-06-02 11:30:00,30.7,30.71,30.65,30.65,47824.0,28.0279,28.0371,27.9823,27.9823,47824.0
2016-06-02 12:00:00,30.64,30.65,30.56,30.57,34838.0,27.9732,27.9823,27.9001,27.9093,34838.0
2016-06-02 12:30:00,30.58,30.63,30.55,30.63,17006.0,27.9184,27.964,27.891,27.964,17006.0
2016-06-02 13:00:00,30.64,30.67,30.6,30.61,34246.0,27.9732,28.0006,27.9366,27.9458,34246.0
2016-06-02 13:30:00,30.61,30.7,30.61,30.68,37370.0,27.9458,28.0279,27.9458,28.0097,37370.0
2016-06-02 14:00:00,30.69,30.72,30.66,30.7,45718.0,28.0188,28.0462,27.9914,28.0279,45718.0
2016-06-02 14:30:00,30.69,30.75,30.64,30.73,88024.0,28.0188,28.0736,27.9732,28.0553,88024.0
2016-06-02 15:00:00,30.73,30.78,30.7,30.78,35864.0,28.0553,28.101,28.0279,28.101,35864.0
2016-06-02 15:30:00,30.78,30.81,30.74,30.77,216430.0,28.101,28.1284,28.0645,28.0918,216430.0
2016-06-03 09:30:00,30.68,30.68,30.31,30.38,15348.0,28.0097,28.0097,27.6719,27.7358,15348.0
2016-06-03 10:00:00,30.37,30.45,30.36,30.43,32528.0,27.7267,27.7997,27.7175,27.7814,32528.0
2016-06-03 10:30:00,30.42,30.59,30.41,30.57,54354.0,27.7723,27.9275,27.7632,27.9093,54354.0
2016-06-03 11:00:00,30.56,30.57,30.47,30.51,18388.0,27.9001,27.9093,27.818,27.8545,18388.0
2016-06-03 11:30:00,30.53,30.66,30.48,30.63,9600.0,27.8727,27.9914,27.8271,27.964,9600.0
2016-06-03 12:00:00,30.65,30.68,30.5,30.5,22216.0,27.9823,28.0097,27.8453,27.8453,22216.0
2016-06-03 12:30:00,30.52,30.56,30.5,30.5,38800.0,27.8636,27.9001,27.8453,27.8453,38800.0
2016-06-03 13:00:00,30.5,30.56,30.5,30.5,18482.0,27.8453,27.9001,27.8453,27.8453,18482.0
2016-06-03 13:30:00,30.51,30.55,30.46,30.5,14158.0,27.8545,27.891,27.8088,27.8453,14158.0
2016-06-03 14:00:00,30.5,30.55,30.42,30.54,36148.0,27.8453,27.891,27.7723,27.8819,36148.0
2016-06-03 14:30:00,30.56,30.6,30.53,30.55,80978.0,27.9001,27.9366,27.8727,27.891,80978.0
2016-06-03 15:00:00,30.55,30.56,30.5,30.52,41282.0,27.891,27.9001,27.8453,27.8636,41282.0
2016-06-03 15:30:00,30.52,30.53,30.46,30.5,88200.0,27.8636,27.8727,27.8088,27.8453,88200.0
2016-06-06 09:30:00,30.63,30.93,30.32,30.91,244498.0,27.964,28.2379,27.681,28.2197,244498.0
2016-06-06 10:00:00,30.86,30.96,30.86,30.86,67758.0,28.174,28.2653,28.174,28.174,67758.0
2016-06-06 10:30:00,30.85,30.93,30.75,30.8,76058.0,28.1649,28.2379,28.0736,28.1192,76058.0
2016-06-06 11:00:00,30.78,30.83,30.68,30.73,74180.0,28.101,28.1466,28.0097,28.0553,74180.0
2016-06-06 11:30:00,30.74,30.75,30.7,30.72,21602.0,28.0645,28.0736,28.0279,28.0462,21602.0
2016-06-06 12:00:00,30.73,30.75,30.72,30.74,11246.0,28.0553,28.0736,28.0462,28.0645,11246.0
2016-06-06 12:30:00,30.73,30.76,30.64,30.72,21730.0,28.0553,28.0827,27.9732,28.0462,21730.0
2016-06-06 13:00:00,30.73,30.77,30.68,30.74,17200.0,28.0553,28.0918,28.0097,28.0645,17200.0
2016-06-06 13:30:00,30.73,30.77,30.68,30.72,25080.0,28.0553,28.0918,28.0097,28.0462,25080.0
2016-06-06 14:00:00,30.71,30.75,30.71,30.74,39314.0,28.0371,28.0736,28.0371,28.0645,39314.0
2016-06-06 14:30:00,30.74,30.74,30.7,30.71,28476.0,28.0645,28.0645,28.0279,28.0371,28476.0
2016-06-06 15:00:00,30.71,30.72,30.66,30.68,46538.0,28.0371,28.0462,27.9914,28.0097,46538.0
2016-06-06 15:30:00,30.67,30.68,30.65,30.68,66578.0,28.0006,28.0097,27.9823,28.0097,66578.0
2016-06-07 09:30:00,30.75,30.94,30.62,30.78,91058.0,28.0736,28.2471,27.9549,28.101,91058.0
2016-06-07 10:00:00,30.79,30.8,30.73,30.74,6000.0,28.1101,28.1192,28.0553,28.0645,6000.0
2016-06-07 10:30:00,30.75,30.8,30.74,30.76,14718.0,28.0736,28.1192,28.0645,28.0827,14718.0
2016-06-07 11:00:00,30.77,30.79,30.71,30.78,9850.0,28.0918,28.1101,28.0371,28.101,9850.0
2016-06-07 11:30:00,30.79,30.81,30.74,30.74,26856.0,28.1101,28.1284,28.0645,28.0645,26856.0
2016-06-07 12:00:00,30.75,30.77,30.72,30.75,5500.0,28.0736,28.0918,28.0462,28.0736,5500.0
2016-06-07 12:30:00,30.78,30.78,30.7,30.72,34606.0,28.101,28.101,28.0279,28.0462,34606.0
2016-06-07 13:00:00,30.74,30.75,30.72,30.74,19288.0,28.0645,28.0736,28.0462,28.0645,19288.0
2016-06-07 13:30:00,30.75,30.75,30.73,30.74,18700.0,28.0736,28.0736,28.0553,28.0645,18700.0
2016-06-07 14:00:00,30.75,30.75,30.71,30.73,11998.0,28.0736,28.0736,28.0371,28.0553,11998.0
2016-06-07 14:30:00,30.71,30.75,30.7,30.71,16014.0,28.0371,28.0736,28.0279,28.0371,16014.0
2016-06-07 15:00:00,30.72,30.72,30.65,30.69,22624.0,28.0462,28.0462,27.9823,28.0188,22624.0
2016-06-07 15:30:00,30.7,30.71,30.61,30.65,82814.0,28.0279,28.0371,27.9458,27.9823,82814.0
2016-06-08 09:30:00,30.65,30.65,30.55,30.6,12390.0,27.9823,27.9823,27.891,27.9366,12390.0
2016-06-08 10:00:00,30.61,30.61,30.4,30.42,21302.0,27.9458,27.9458,27.7541,27.7723,21302.0
2016-06-08 10:30:00,30.42,30.47,30.32,30.33,33900.0,27.7723,27.818,27.681,27.6901,33900.0
2016-06-08 11:00:00,30.3,30.32,30.21,30.23,40684.0,27.6628,27.681,27.5806,27.5988,40684.0
2016-06-08 11:30:00,30.25,30.27,30.21,30.23,106600.0,27.6171,27.6354,27.5806,27.5988,106600.0
2016-06-08 12:00:00,30.24,30.25,30.18,30.18,40386.0,27.608,27.6171,27.5532,27.5532,40386.0
2016-06-08 12:30:00,30.18,30.21,30.11,30.19,27428.0,27.5532,27.5806,27.4893,27.5623,27428.0
2016-06-08 13:00:00,30.2,30.23,30.18,30.2,24896.0,27.5715,27.5988,27.5532,27.5715,24896.0
2016-06-08 13:30:00,30.2,30.2,30.1,30.1,102116.0,27.5715,27.5715,27.4802,27.4802,102116.0
2016-06-08 14:00:00,30.1,30.23,30.1,30.23,271646.0,27.4802,27.5988,27.4802,27.5988,271646.0
2016-06-08 14:30:00,30.23,30.23,30.13,30.2,223254.0,27.5988,27.5988,27.5076,27.5715,223254.0
2016-06-08 15:00:00,30.2,30.27,30.16,30.18,158044.0,27.5715,27.6354,27.5349,27.5532,158044.0
2016-06-08 15:30:00,30.19,30.2,30.15,30.17,205012.0,27.5623,27.5715,27.5258,27.5441,205012.0
2016-06-09 09:30:00,29.98,30.2,29.98,30.19,86494.0,27.3706,27.5715,27.3706,27.5623,86494.0
2016-06-09 10:00:00,30.18,30.2,30.07,30.11,30770.0,27.5532,27.5715,27.4528,27.4893,30770.0
2016-06-09 10:30:00,30.14,30.15,30.05,30.07,20062.0,27.5167,27.5258,27.4345,27.4528,20062.0
2016-06-09 11:00:00,30.06,30.11,30.05,30.05,27842.0,27.4436,27.4893,27.4345,27.4345,27842.0
2016-06-09 11:30:00,30.04,30.08,29.94,29.94,9696.0,27.4254,27.4619,27.3341,27.3341,9696.0
2016-06-09 12:00:00,29.94,30.02,29.94,30.02,17800.0,27.3341,27.4071,27.3341,27.4071,17800.0
2016-06-09 12:30:00,30.0,30.04,29.98,30.02,28320.0,27.3889,27.4254,27.3706,27.4071,28320.0
2016-06-09 13:00:00,30.02,30.09,30.0,30.05,17400.0,27.4071,27.471,27.3889,27.4345,17400.0
2016-06-09 13:30:00,30.05,30.09,29.92,29.95,20000.0,27.4345,27.471,27.3158,27.3432,20000.0
2016-06-09 14:00:00,29.95,30.02,29.91,30.01,23894.0,27.3432,27.4071,27.3067,27.398,23894.0
2016-06-09 14:30:00,29.98,30.11,29.98,30.09,25502.0,27.3706,27.4893,27.3706,27.471,25502.0
2016-06-09 15:00:00,30.09,30.1,30.01,30.04,27162.0,27.471,27.4802,27.398,27.4254,27162.0
2016-06-09 15:30:00,30.04,30.07,30.0,30.0,66070.0,27.4254,27.4528,27.3889,27.3889,66070.0
2016-06-10 09:30:00,29.81,30.27,29.61,29.61,57914.0,27.2154,27.6354,27.0328,27.0328,57914.0
2016-06-10 10:00:00,29.56,29.71,29.54,29.68,43514.0,26.9872,27.1241,26.9689,27.0967,43514.0
2016-06-10 10:30:00,29.68,29.74,29.55,29.55,15998.0,27.0967,27.1515,26.978,26.978,15998.0
2016-06-10 11:00:00,29.57,29.66,29.55,29.58,17714.0,26.9963,27.0785,26.978,27.0054,17714.0
2016-06-10 11:30:00,29.6,29.61,29.51,29.53,30400.0,27.0237,27.0328,26.9415,26.9598,30400.0
2016-06-10 12:00:00,29.53,29.58,29.5,29.51,15616.0,26.9598,27.0054,26.9324,26.9415,15616.0
2016-06-10 12:30:00,29.51,29.54,29.5,29.53,20054.0,26.9415,26.9689,26.9324,26.9598,20054.0
2016-06-10 13:00:00,29.52,29.54,29.47,29.5,12862.0,26.9506,26.9689,26.905,26.9324,12862.0
2016-06-10 13:30:00,29.49,29.49,29.4,29.42,23508.0,26.9233,26.9233,26.8411,26.8593,23508.0
2016-06-10 14:00:00,29.41,29.41,29.34,29.37,40654.0,26.8502,26.8502,26.7863,26.8137,40654.0
2016-06-10 14:30:00,29.36,29.42,29.32,29.35,41764.0,26.8046,26.8593,26.7681,26.7954,41764.0
2016-06-10 15:00:00,29.35,29.38,29.32,29.38,48966.0,26.7954,26.8228,26.7681,26.8228,48966.0
2016-06-10 15:30:00,29.39,29.39,29.31,29.32,106360.0,26.832,26.832,26.7589,26.7681,106360.0
2016-06-13 09:30:00,29.24,29.89,29.08,29.7,117460.0,26.695,27.2884,26.5489,27.115,117460.0
2016-06-13 10:00:00,29.7,29.71,29.43,29.5,29800.0,27.115,27.1241,26.8685,26.9324,29800.0
2016-06-13 10:30:00,29.5,29.56,29.33,29.35,20752.0,26.9324,26.9872,26.7772,26.7954,20752.0
2016-06-13 11:00:00,29.39,29.39,29.3,29.33,34574.0,26.832,26.832,26.7498,26.7772,34574.0
2016-06-13 11:30:00,29.33,29.34,29.2,29.22,20242.0,26.7772,26.7863,26.6585,26.6768,20242.0
2016-06-13 12:00:00,29.2,29.28,29.18,29.24,17408.0,26.6585,26.7315,26.6402,26.695,17408.0
2016-06-13 12:30:00,29.23,29.28,29.21,29.27,8200.0,26.6859,26.7315,26.6676,26.7224,8200.0
2016-06-13 13:00:00,29.27,29.27,29.19,29.23,16756.0,26.7224,26.7224,26.6494,26.6859,16756.0
2016-06-13 13:30:00,29.24,29.24,29.17,29.19,17316.0,26.695,26.695,26.6311,26.6494,17316.0
2016-06-13 14:00:00,29.18,29.22,29.11,29.13,29018.0,26.6402,26.6768,26.5763,26.5946,29018.0
2016-06-13 14:30:00,29.13,29.21,29.13,29.16,24970.0,26.5946,26.6676,26.5946,26.622,24970.0
2016-06-13 15:00:00,29.16,29.21,29.12,29.18,77194.0,26.622,26.6676,26.5855,26.6402,77194.0
2016-06-13 15:30:00,29.18,29.2,29.11,29.11,128196.0,26.6402,26.6585,26.5763,26.5763,128196.0
2016-06-14 09:30:00,29.1,29.21,28.98,29.1,15258.0,26.5672,26.6676,26.4576,26.5672,15258.0
2016-06-14 10:00:00,29.07,29.1,28.96,29.01,106550.0,26.5398,26.5672,26.4394,26.485,106550.0
2016-06-14 10:30:00,29.02,29.04,28.88,28.91,21064.0,26.4942,26.5124,26.3663,26.3937,21064.0
2016-06-14 11:00:00,28.89,28.93,28.85,28.9,54860.0,26.3755,26.412,26.339,26.3846,54860.0
2016-06-14 11:30:00,28.91,29.06,28.88,28.92,41674.0,26.3937,26.5307,26.3663,26.4029,41674.0
2016-06-14 12:00:00,28.91,29.09,28.9,29.09,37880.0,26.3937,26.5581,26.3846,26.5581,37880.0
2016-06-14 12:30:00,29.07,29.07,28.93,28.99,39800.0,26.5398,26.5398,26.412,26.4668,39800.0
2016-06-14 13:00:00,28.99,28.99,28.84,28.84,36174.0,26.4668,26.4668,26.3298,26.3298,36174.0
2016-06-14 13:30:00,28.84,28.88,28.78,28.78,20126.0,26.3298,26.3663,26.2751,26.2751,20126.0
2016-06-14 14:00:00,28.78,28.9,28.78,28.9,31506.0,26.2751,26.3846,26.2751,26.3846,31506.0
2016-06-14 14:30:00,28.92,28.93,28.79,28.81,43110.0,26.4029,26.412,26.2842,26.3024,43110.0
2016-06-14 15:00:00,28.81,28.95,28.79,28.92,79504.0,26.3024,26.4303,26.2842,26.4029,79504.0
2016-06-14 15:30:00,28.93,28.98,28.85,28.89,117600.0,26.412,26.4576,26.339,26.3755,117600.0
2016-06-15 09:30:00,28.93,29.13,28.78,28.91,12798.0,26.412,26.5946,26.2751,26.3937,12798.0
2016-06-15 10:00:00,28.94,29.02,28.9,29.02,7202.0,26.4211,26.4942,26.3846,26.4942,7202.0
2016-06-15 10:30:00,28.99,29.17,28.91,29.17,138572.0,26.4668,26.6311,26.3937,26.6311,138572.0
2016-06-15 11:00:00,29.16,29.19,28.99,28.99,86758.0,26.622,26.6494,26.4668,26.4668,86758.0
2016-06-15 11:30:00,28.99,29.0,28.88,28.99,16988.0,26.4668,26.4759,26.3663,26.4668,16988.0
2016-06-15 12:00:00,28.97,29.07,28.97,29.06,57046.0,26.4485,26.5398,26.4485,26.5307,57046.0
2016-06-15 12:30:00,29.03,29.08,29.03,29.05,31294.0,26.5033,26.5489,26.5033,26.5216,31294.0
2016-06-15 13:00:00,29.04,29.11,29.01,29.11,55170.0,26.5124,26.5763,26.485,26.5763,55170.0
2016-06-15 13:30:00,29.1,29.18,29.09,29.13,74776.0,26.5672,26.6402,26.5581,26.5946,74776.0
2016-06-15 14:00:00,29.13,29.15,29.02,29.02,61328.0,26.5946,26.6128,26.4942,26.4942,61328.0
2016-06-15 14:30:00,29.0,29.17,29.0,29.15,67954.0,26.4759,26.6311,26.4759,26.6128,67954.0
2016-06-15 15:00:00,29.14,29.19,29.13,29.14,38064.0,26.6037,26.6494,26.5946,26.6037,38064.0
2016-06-15 15:30:00,29.13,29.13,29.02,29.09,222862.0,26.5946,26.5946,26.4942,26.5581,222862.0
2016-06-16 09:30:00,28.98,29.14,28.69,28.92,47110.0,26.4576,26.6037,26.1929,26.4029,47110.0
2016-06-16 10:00:00,28.92,29.03,28.84,29.0,70898.0,26.4029,26.5033,26.3298,26.4759,70898.0
2016-06-16 10:30:00,28.98,29.01,28.85,28.95,100182.0,26.4576,26.485,26.339,26.4303,100182.0
2016-06-16 11:00:00,28.95,29.09,28.93,29.07,48800.0,26.4303,26.5581,26.412,26.5398,48800.0
2016-06-16 11:30:00,29.07,29.09,29.0,29.05,62070.0,26.5398,26.5581,26.4759,26.5216,62070.0
2016-06-16 12:00:00,29.05,29.13,29.01,29.05,96928.0,26.5216,26.5946,26.485,26.5216,96928.0
2016-06-16 12:30:00,29.09,29.18,29.02,29.02,28376.0,26.5581,26.6402,26.4942,26.4942,28376.0
2016-06-16 13:00:00,29.05,29.13,29.02,29.09,43938.0,26.5216,26.5946,26.4942,26.5581,43938.0
2016-06-16 13:30:00,29.09,29.1,29.02,29.02,35400.0,26.5581,26.5672,26.4942,26.4942,35400.0
2016-06-16 14:00:00,29.0,29.08,28.97,28.98,24702.0,26.4759,26.5489,26.4485,26.4576,24702.0
2016-06-16 14:30:00,28.99,28.99,28.91,28.99,27854.0,26.4668,26.4668,26.3937,26.4668,27854.0
2016-06-16 15:00:00,28.98,29.08,28.94,29.05,34278.0,26.4576,26.5489,26.4211,26.5216,34278.0
2016-06-16 15:30:00,29.07,29.11,28.98,28.98,225862.0,26.5398,26.5763,26.4576,26.4576,225862.0
2016-06-17 09:30:00,28.82,29.18,28.75,29.08,103730.0,26.3116,26.6402,26.2477,26.5489,103730.0
2016-06-17 10:00:00,29.1,29.15,28.93,29.0,117930.0,26.5672,26.6128,26.412,26.4759,117930.0
2016-06-17 10:30:00,29.02,29.07,28.95,29.04,88474.0,26.4942,26.5398,26.4303,26.5124,88474.0
2016-06-17 11:00:00,29.02,29.08,28.98,29.01,64906.0,26.4942,26.5489,26.4576,26.485,64906.0
2016-06-17 11:30:00,29.0,29.05,28.99,29.01,35384.0,26.4759,26.5216,26.4668,26.485,35384.0
2016-06-17 12:00:00,29.02,29.08,29.0,29.0,75512.0,26.4942,26.5489,26.4759,26.4759,75512.0
2016-06-17 12:30:00,29.0,29.03,28.97,29.0,99782.0,26.4759,26.5033,26.4485,26.4759,99782.0
2016-06-17 13:00:00,29.0,29.14,28.97,29.08,99530.0,26.4759,26.6037,26.4485,26.5489,99530.0
2016-06-17 13:30:00,29.08,29.09,29.0,29.04,59336.0,26.5489,26.5581,26.4759,26.5124,59336.0
2016-06-17 14:00:00,29.02,29.03,28.95,28.98,55610.0,26.4942,26.5033,26.4303,26.4576,55610.0
2016-06-17 14:30:00,28.98,29.02,28.98,29.0,64362.0,26.4576,26.4942,26.4576,26.4759,64362.0
2016-06-17 15:00:00,29.0,29.0,28.94,28.99,85064.0,26.4759,26.4759,26.4211,26.4668,85064.0
2016-06-17 15:30:00,28.99,29.0,28.88,28.88,241850.0,26.4668,26.4759,26.3663,26.3663,241850.0
2016-06-20 09:30:00,29.15,29.75,29.02,29.56,188660.0,26.6128,27.1606,26.4942,26.9872,188660.0
2016-06-20 10:00:00,29.56,29.66,29.39,29.63,105706.0,26.9872,27.0785,26.832,27.0511,105706.0
2016-06-20 10:30:00,29.64,29.69,29.56,29.69,177032.0,27.0602,27.1058,26.9872,27.1058,177032.0
2016-06-20 11:00:00,29.69,29.75,29.64,29.69,55154.0,27.1058,27.1606,27.0602,27.1058,55154.0
2016-06-20 11:30:00,29.68,29.69,29.5,29.55,53926.0,27.0967,27.1058,26.9324,26.978,53926.0
2016-06-20 12:00:00,29.55,29.55,29.48,29.55,41044.0,26.978,26.978,26.9141,26.978,41044.0
2016-06-20 12:30:00,29.57,29.58,29.44,29.46,50796.0,26.9963,27.0054,26.8776,26.8959,50796.0
2016-06-20 13:00:00,29.48,29.5,29.36,29.36,41182.0,26.9141,26.9324,26.8046,26.8046,41182.0
2016-06-20 13:30:00,29.36,29.5,29.36,29.46,58572.0,26.8046,26.9324,26.8046,26.8959,58572.0
2016-06-20 14:00:00,29.47,29.49,29.43,29.46,52184.0,26.905,26.9233,26.8685,26.8959,52184.0
2016-06-20 14:30:00,29.45,29.5,29.45,29.5,73664.0,26.8867,26.9324,26.8867,26.9324,73664.0
2016-06-20 15:00:00,29.51,29.51,29.34,29.34,75960.0,26.9415,26.9415,26.7863,26.7863,75960.0
2016-06-20 15:30:00,29.35,29.38,29.26,29.33,191936.0,26.7954,26.8228,26.7133,26.7772,191936.0
2016-06-21 09:30:00,29.37,29.56,29.33,29.46,80276.0,26.8137,26.9872,26.7772,26.8959,80276.0
2016-06-21 10:00:00,29.44,29.52,29.36,29.37,19678.0,26.8776,26.9506,26.8046,26.8137,19678.0
2016-06-21 10:30:00,29.35,29.35,29.31,29.31,18400.0,26.7954,26.7954,26.7589,26.7589,18400.0
2016-06-21 11:00:00,29.29,29.33,29.27,29.3,40092.0,26.7407,26.7772,26.7224,26.7498,40092.0
2016-06-21 11:30:00,29.29,29.29,29.16,29.21,28254.0,26.7407,26.7407,26.622,26.6676,28254.0
2016-06-21 12:00:00,29.19,29.24,29.18,29.18,37062.0,26.6494,26.695,26.6402,26.6402,37062.0
2016-06-21 12:30:00,29.17,29.22,29.11,29.14,48148.0,26.6311,26.6768,26.5763,26.6037,48148.0
2016-06-21 13:00:00,29.14,29.21,29.13,29.16,23348.0,26.6037,26.6676,26.5946,26.622,23348.0
2016-06-21 13:30:00,29.14,29.24,29.11,29.18,104440.0,26.6037,26.695,26.5763,26.6402,104440.0
2016-06-21 14:00:00,29.18,29.25,29.18,29.22,63526.0,26.6402,26.7041,26.6402,26.6768,63526.0
2016-06-21 14:30:00,29.23,29.3,29.23,29.25,89420.0,26.6859,26.7498,26.6859,26.7041,89420.0
2016-06-21 15:00:00,29.25,29.26,29.21,29.23,56116.0,26.7041,26.7133,26.6676,26.6859,56116.0
2016-06-21 15:30:00,29.23,29.23,29.11,29.15,198544.0,26.6859,26.6859,26.5763,26.6128,198544.0
2016-06-22 09:30:00,29.08,29.2,28.98,29.02,86826.0,26.5489,26.6585,26.4576,26.4942,86826.0
2016-06-22 10:00:00,29.03,29.13,29.02,29.13,74730.0,26.5033,26.5946,26.4942,26.5946,74730.0
2016-06-22 10:30:00,29.14,29.27,29.11,29.22,34292.0,26.6037,26.7224,26.5763,26.6768,34292.0
2016-06-22 11:00:00,29.23,29.25,29.17,29.22,161850.0,26.6859,26.7041,26.6311,26.6768,161850.0
2016-06-22 11:30:00,29.22,29.24,29.11,29.23,60744.0,26.6768,26.695,26.5763,26.6859,60744.0
2016-06-22 12:00:00,29.25,29.28,29.07,29.07,30394.0,26.7041,26.7315,26.5398,26.5398,30394.0
2016-06-22 12:30:00,29.07,29.09,29.02,29.05,32192.0,26.5398,26.5581,26.4942,26.5216,32192.0
2016-06-22 13:00:00,29.05,29.07,28.92,29.01,55704.0,26.5216,26.5398,26.4029,26.485,55704.0
2016-06-22 13:30:00,29.01,29.16,29.0,29.15,56808.0,26.485,26.622,26.4759,26.6128,56808.0
2016-06-22 14:00:00,29.15,29.16,29.1,29.13,81670.0,26.6128,26.622,26.5672,26.5946,81670.0
2016-06-22 14:30:00,29.14,29.16,29.05,29.12,69460.0,26.6037,26.622,26.5216,26.5855,69460.0
2016-06-22 15:00:00,29.13,29.19,29.04,29.09,591038.0,26.5946,26.6494,26.5124,26.5581,591038.0
2016-06-22 15:30:00,29.07,29.16,29.0,29.07,165854.0,26.5398,26.622,26.4759,26.5398,165854.0
2016-06-23 09:30:00,29.25,29.6,29.14,29.59,41166.0,26.7041,27.0237,26.6037,27.0146,41166.0
2016-06-23 10:00:00,29.59,29.61,29.46,29.46,28100.0,27.0146,27.0328,26.8959,26.8959,28100.0
2016-06-23 10:30:00,29.4,29.46,29.36,29.43,25600.0,26.8411,26.8959,26.8046,26.8685,25600.0
2016-06-23 11:00:00,29.43,29.45,29.36,29.39,28920.0,26.8685,26.8867,26.8046,26.832,28920.0
2016-06-23 11:30:00,29.39,29.44,29.32,29.32,30496.0,26.832,26.8776,26.7681,26.7681,30496.0
2016-06-23 12:00:00,29.32,29.33,29.28,29.28,16032.0,26.7681,26.7772,26.7315,26.7315,16032.0
2016-06-23 12:30:00,29.27,29.32,29.27,29.32,17978.0,26.7224,26.7681,26.7224,26.7681,17978.0
2016-06-23 13:00:00,29.32,29.39,29.3,29.39,23060.0,26.7681,26.832,26.7498,26.832,23060.0
2016-06-23 13:30:00,29.35,29.36,29.29,29.35,25760.0,26.7954,26.8046,26.7407,26.7954,25760.0
2016-06-23 14:00:00,29.34,29.38,29.29,29.32,18810.0,26.7863,26.8228,26.7407,26.7681,18810.0
2016-06-23 14:30:00,29.33,29.38,29.3,29.37,26088.0,26.7772,26.8228,26.7498,26.8137,26088.0
2016-06-23 15:00:00,29.37,29.43,29.36,29.43,41474.0,26.8137,26.8685,26.8046,26.8685,41474.0
2016-06-23 15:30:00,29.43,29.58,29.43,29.53,149322.0,26.8685,27.0054,26.8685,26.9598,149322.0
2016-06-24 09:30:00,28.0,28.58,27.93,28.48,123534.0,25.5629,26.0925,25.499,26.0012,123534.0
2016-06-24 10:00:00,28.52,28.63,28.4,28.5,134200.0,26.0377,26.1381,25.9281,26.0194,134200.0
2016-06-24 10:30:00,28.49,28.63,28.48,28.55,102308.0,26.0103,26.1381,26.0012,26.0651,102308.0
2016-06-24 11:00:00,28.51,28.53,28.25,28.37,111202.0,26.0286,26.0468,25.7912,25.9007,111202.0
2016-06-24 11:30:00,28.37,28.38,28.11,28.16,160762.0,25.9007,25.9099,25.6634,25.709,160762.0
2016-06-24 12:00:00,28.17,28.18,28.02,28.04,103028.0,25.7181,25.7273,25.5812,25.5995,103028.0
2016-06-24 12:30:00,28.04,28.15,27.96,27.99,52888.0,25.5995,25.6999,25.5264,25.5538,52888.0
2016-06-24 13:00:00,27.99,28.03,27.91,27.93,55406.0,25.5538,25.5903,25.4808,25.499,55406.0
2016-06-24 13:30:00,27.92,27.95,27.75,27.78,53608.0,25.4899,25.5173,25.3347,25.3621,53608.0
2016-06-24 14:00:00,27.79,27.86,27.75,27.78,67714.0,25.3712,25.4351,25.3347,25.3621,67714.0
2016-06-24 14:30:00,27.8,27.85,27.72,27.8,103934.0,25.3803,25.426,25.3073,25.3803,103934.0
2016-06-24 15:00:00,27.79,27.85,27.71,27.73,102874.0,25.3712,25.426,25.2982,25.3164,102874.0
2016-06-24 15:30:00,27.74,27.74,27.47,27.49,454360.0,25.3256,25.3256,25.0791,25.0973,454360.0
2016-06-27 09:30:00,27.23,29.0,26.8,26.86,95736.0,24.86,26.4759,24.4674,24.5222,95736.0
2016-06-27 10:00:00,26.86,26.92,26.51,26.52,93947.0,24.5222,24.5769,24.2026,24.2118,93947.0
2016-06-27 10:30:00,26.52,26.58,26.23,26.25,70185.0,24.2118,24.2665,23.947,23.9653,70185.0
2016-06-27 11:00:00,26.26,26.49,26.24,26.47,70995.0,23.9744,24.1844,23.9561,24.1661,70995.0
2016-06-27 11:30:00,26.48,26.53,26.44,26.51,75918.0,24.1752,24.2209,24.1387,24.2026,75918.0
2016-06-27 12:00:00,26.51,26.53,26.47,26.51,53594.0,24.2026,24.2209,24.1661,24.2026,53594.0
2016-06-27 12:30:00,26.51,26.56,26.5,26.53,58195.0,24.2026,24.2483,24.1935,24.2209,58195.0
2016-06-27 13:00:00,26.52,26.66,26.51,26.59,79165.0,24.2118,24.3396,24.2026,24.2757,79165.0
2016-06-27 13:30:00,26.58,26.6,26.51,26.57,95030.0,24.2665,24.2848,24.2026,24.2574,95030.0
2016-06-27 14:00:00,26.57,26.64,26.52,26.63,96804.0,24.2574,24.3213,24.2118,24.3122,96804.0
2016-06-27 14:30:00,26.64,26.67,26.61,26.67,134612.0,24.3213,24.3487,24.2939,24.3487,134612.0
2016-06-27 15:00:00,26.67,26.76,26.6,26.62,129631.0,24.3487,24.4309,24.2848,24.3031,129631.0
2016-06-27 15:30:00,26.61,26.64,26.46,26.46,235593.0,24.2939,24.3213,24.157,24.157,235593.0
2016-06-28 09:30:00,26.46,27.19,26.15,27.15,80705.0,24.157,24.8234,23.874,24.7869,80705.0
2016-06-28 10:00:00,27.15,27.16,26.99,27.11,104255.0,24.7869,24.7961,24.6408,24.7504,104255.0
2016-06-28 10:30:00,27.09,27.19,26.98,27.07,85138.0,24.7321,24.8234,24.6317,24.7139,85138.0
2016-06-28 11:00:00,27.06,27.06,26.88,26.89,100718.0,24.7048,24.7048,24.5404,24.5496,100718.0
2016-06-28 11:30:00,26.88,27.07,26.88,27.05,42836.0,24.5404,24.7139,24.5404,24.6956,42836.0
2016-06-28 12:00:00,27.05,27.09,26.98,27.07,82640.0,24.6956,24.7321,24.6317,24.7139,82640.0
2016-06-28 12:30:00,27.07,27.19,27.04,27.1,49297.0,24.7139,24.8234,24.6865,24.7413,49297.0
2016-06-28 13:00:00,27.1,27.12,27.03,27.1,53853.0,24.7413,24.7595,24.6774,24.7413,53853.0
2016-06-28 13:30:00,27.1,27.17,27.06,27.12,54332.0,24.7413,24.8052,24.7048,24.7595,54332.0
2016-06-28 14:00:00,27.11,27.15,27.08,27.1,57116.0,24.7504,24.7869,24.723,24.7413,57116.0
2016-06-28 14:30:00,27.1,27.31,27.09,27.31,64700.0,24.7413,24.933,24.7321,24.933,64700.0
2016-06-28 15:00:00,27.3,27.47,27.29,27.31,102542.0,24.9239,25.0791,24.9147,24.933,102542.0
2016-06-28 15:30:00,27.31,27.38,27.25,27.27,194811.0,24.933,24.9969,24.8782,24.8965,194811.0
2016-06-29 09:30:00,27.45,27.76,27.0,27.74,51889.0,25.0608,25.3438,24.65,25.3256,51889.0
2016-06-29 10:00:00,27.72,27.85,27.63,27.7,53292.0,25.3073,25.426,25.2251,25.2891,53292.0
2016-06-29 10:30:00,27.7,27.71,27.57,27.61,33194.0,25.2891,25.2982,25.1704,25.2069,33194.0
2016-06-29 11:00:00,27.62,27.71,27.62,27.7,35020.0,25.216,25.2982,25.216,25.2891,35020.0
2016-06-29 11:30:00,27.7,27.79,27.7,27.78,41158.0,25.2891,25.3712,25.2891,25.3621,41158.0
2016-06-29 12:00:00,27.77,27.99,27.77,27.89,79031.0,25.353,25.5538,25.353,25.4625,79031.0
2016-06-29 12:30:00,27.89,27.9,27.79,27.8,53547.0,25.4625,25.4716,25.3712,25.3803,53547.0
2016-06-29 13:00:00,27.79,27.96,27.79,27.9,120164.0,25.3712,25.5264,25.3712,25.4716,120164.0
2016-06-29 13:30:00,27.89,28.04,27.89,28.04,60305.0,25.4625,25.5995,25.4625,25.5995,60305.0
2016-06-29 14:00:00,28.03,28.17,28.0,28.12,38894.0,25.5903,25.7181,25.5629,25.6725,38894.0
2016-06-29 14:30:00,28.12,28.14,28.0,28.04,20369.0,25.6725,25.6908,25.5629,25.5995,20369.0
2016-06-29 15:00:00,28.04,28.14,28.04,28.1,83805.0,25.5995,25.6908,25.5995,25.6542,83805.0
2016-06-29 15:30:00,28.09,28.14,28.05,28.08,199668.0,25.6451,25.6908,25.6086,25.636,199668.0
2016-06-30 09:30:00,28.11,28.43,27.68,27.84,92543.0,25.6634,25.9555,25.2708,25.4169,92543.0
2016-06-30 10:00:00,27.84,27.99,27.74,27.76,64113.0,25.4169,25.5538,25.3256,25.3438,64113.0
2016-06-30 10:30:00,27.75,27.85,27.75,27.82,44367.0,25.3347,25.426,25.3347,25.3986,44367.0
2016-06-30 11:00:00,27.82,27.97,27.82,27.9,62057.0,25.3986,25.5356,25.3986,25.4716,62057.0
2016-06-30 11:30:00,27.92,27.99,27.76,27.78,58806.0,25.4899,25.5538,25.3438,25.3621,58806.0
2016-06-30 12:00:00,27.79,27.92,27.79,27.88,46014.0,25.3712,25.4899,25.3712,25.4534,46014.0
2016-06-30 12:30:00,27.86,27.9,27.81,27.84,49415.0,25.4351,25.4716,25.3895,25.4169,49415.0
2016-06-30 13:00:00,27.85,27.93,27.67,27.69,64085.0,25.426,25.499,25.2617,25.2799,64085.0
2016-06-30 13:30:00,27.7,27.92,27.7,27.88,79616.0,25.2891,25.4899,25.2891,25.4534,79616.0
2016-06-30 14:00:00,27.88,27.92,27.83,27.84,72020.0,25.4534,25.4899,25.4077,25.4169,72020.0
2016-06-30 14:30:00,27.84,28.01,27.83,28.0,84705.0,25.4169,25.5721,25.4077,25.5629,84705.0
2016-06-30 15:00:00,28.01,28.16,28.0,28.15,306268.0,25.5721,25.709,25.5629,25.6999,306268.0
2016-06-30 15:30:00,28.15,28.15,27.99,28.08,223047.0,25.6999,25.6999,25.5538,25.636,223047.0
2016-07-01 09:30:00,27.91,28.83,27.91,28.54,54757.0,25.4808,26.3207,25.4808,26.0559,54757.0
2016-07-01 10:00:00,28.57,28.61,28.36,28.54,67746.0,26.0833,26.1198,25.8916,26.0559,67746.0
2016-07-01 10:30:00,28.54,28.63,28.5,28.56,38429.0,26.0559,26.1381,26.0194,26.0742,38429.0
2016-07-01 11:00:00,28.55,28.57,28.43,28.46,86389.0,26.0651,26.0833,25.9555,25.9829,86389.0
2016-07-01 11:30:00,28.48,28.56,28.45,28.55,28166.0,26.0012,26.0742,25.9738,26.0651,28166.0
2016-07-01 12:00:00,28.54,28.61,28.5,28.52,38937.0,26.0559,26.1198,26.0194,26.0377,38937.0
2016-07-01 12:30:00,28.51,28.59,28.5,28.51,47879.0,26.0286,26.1016,26.0194,26.0286,47879.0
2016-07-01 13:00:00,28.51,28.58,28.5,28.5,56216.0,26.0286,26.0925,26.0194,26.0194,56216.0
2016-07-01 13:30:00,28.5,28.55,28.49,28.5,49503.0,26.0194,26.0651,26.0103,26.0194,49503.0
2016-07-01 14:00:00,28.51,28.54,28.48,28.5,53174.0,26.0286,26.0559,26.0012,26.0194,53174.0
2016-07-01 14:30:00,28.5,28.53,28.49,28.52,38236.0,26.0194,26.0468,26.0103,26.0377,38236.0
2016-07-01 15:00:00,28.53,28.62,28.5,28.51,30355.0,26.0468,26.129,26.0194,26.0286,30355.0
2016-07-01 15:30:00,28.5,28.57,28.5,28.52,171468.0,26.0194,26.0833,26.0194,26.0377,171468.0
2016-07-05 09:30:00,28.33,28.47,28.16,28.27,35912.0,25.8642,25.992,25.709,25.8094,35912.0
2016-07-05 10:00:00,28.27,28.39,28.25,28.38,41453.0,25.8094,25.919,25.7912,25.9099,41453.0
2016-07-05 10:30:00,28.38,28.42,28.33,28.34,29239.0,25.9099,25.9464,25.8642,25.8733,29239.0
2016-07-05 11:00:00,28.33,28.43,28.33,28.4,33879.0,25.8642,25.9555,25.8642,25.9281,33879.0
2016-07-05 11:30:00,28.39,28.41,28.33,28.36,84220.0,25.919,25.9373,25.8642,25.8916,84220.0
2016-07-05 12:00:00,28.36,28.39,28.32,28.37,29242.0,25.8916,25.919,25.8551,25.9007,29242.0
2016-07-05 12:30:00,28.37,28.41,28.34,28.41,144538.0,25.9007,25.9373,25.8733,25.9373,144538.0
2016-07-05 13:00:00,28.41,28.46,28.37,28.44,36667.0,25.9373,25.9829,25.9007,25.9646,36667.0
2016-07-05 13:30:00,28.44,28.46,28.34,28.43,53137.0,25.9646,25.9829,25.8733,25.9555,53137.0
2016-07-05 14:00:00,28.42,28.5,28.41,28.48,50909.0,25.9464,26.0194,25.9373,26.0012,50909.0
2016-07-05 14:30:00,28.47,28.48,28.34,28.46,121687.0,25.992,26.0012,25.8733,25.9829,121687.0
2016-07-05 15:00:00,28.46,28.52,28.41,28.5,129789.0,25.9829,26.0377,25.9373,26.0194,129789.0
2016-07-05 15:30:00,28.5,28.52,28.46,28.51,198844.0,26.0194,26.0377,25.9829,26.0286,198844.0
2016-07-06 09:30:00,28.4,28.77,28.34,28.47,224309.0,25.9281,26.2659,25.8733,25.992,224309.0
2016-07-06 10:00:00,28.47,28.66,28.44,28.64,269719.0,25.992,26.1655,25.9646,26.1472,269719.0
2016-07-06 10:30:00,28.65,28.78,28.55,28.78,140972.0,26.1564,26.2751,26.0651,26.2751,140972.0
2016-07-06 11:00:00,28.79,29.08,28.79,29.05,90511.0,26.2842,26.5489,26.2842,26.5216,90511.0
2016-07-06 11:30:00,29.05,29.05,28.97,28.99,90376.0,26.5216,26.5216,26.4485,26.4668,90376.0
2016-07-06 12:00:00,28.99,29.03,28.95,28.95,135449.0,26.4668,26.5033,26.4303,26.4303,135449.0
2016-07-06 12:30:00,28.95,29.04,28.91,29.04,42386.0,26.4303,26.5124,26.3937,26.5124,42386.0
2016-07-06 13:00:00,29.02,29.04,28.99,29.01,57735.0,26.4942,26.5124,26.4668,26.485,57735.0
2016-07-06 13:30:00,29.01,29.05,28.99,29.04,70754.0,26.485,26.5216,26.4668,26.5124,70754.0
2016-07-06 14:00:00,29.04,29.09,28.99,29.03,58180.0,26.5124,26.5581,26.4668,26.5033,58180.0
2016-07-06 14:30:00,29.02,29.21,29.02,29.2,61226.0,26.4942,26.6676,26.4942,26.6585,61226.0
2016-07-06 15:00:00,29.2,29.33,29.17,29.33,154218.0,26.6585,26.7772,26.6311,26.7772,154218.0
2016-07-06 15:30:00,29.33,29.62,29.32,29.57,673281.0,26.7772,27.0419,26.7681,26.9963,673281.0
2016-07-07 09:30:00,29.58,29.63,29.43,29.55,136316.0,27.0054,27.0511,26.8685,26.978,136316.0
2016-07-07 10:00:00,29.55,29.59,29.34,29.41,107876.0,26.978,27.0146,26.7863,26.8502,107876.0
2016-07-07 10:30:00,29.4,29.45,29.31,29.4,101298.0,26.8411,26.8867,26.7589,26.8411,101298.0
2016-07-07 11:00:00,29.41,29.5,29.39,29.46,44902.0,26.8502,26.9324,26.832,26.8959,44902.0
2016-07-07 11:30:00,29.45,29.54,29.39,29.5,80770.0,26.8867,26.9689,26.832,26.9324,80770.0
2016-07-07 12:00:00,29.5,29.52,29.28,29.4,126536.0,26.9324,26.9506,26.7315,26.8411,126536.0
2016-07-07 12:30:00,29.4,29.48,29.17,29.29,96809.0,26.8411,26.9141,26.6311,26.7407,96809.0
2016-07-07 13:00:00,29.31,29.45,29.19,29.4,48153.0,26.7589,26.8867,26.6494,26.8411,48153.0
2016-07-07 13:30:00,29.4,29.44,29.25,29.39,102456.0,26.8411,26.8776,26.7041,26.832,102456.0
2016-07-07 14:00:00,29.38,29.38,29.1,29.18,98845.0,26.8228,26.8228,26.5672,26.6402,98845.0
2016-07-07 14:30:00,29.18,29.21,29.1,29.12,48495.0,26.6402,26.6676,26.5672,26.5855,48495.0
2016-07-07 15:00:00,29.12,29.28,29.12,29.17,148552.0,26.5855,26.7315,26.5855,26.6311,148552.0
2016-07-07 15:30:00,29.18,29.24,29.15,29.22,250025.0,26.6402,26.695,26.6128,26.6768,250025.0
2016-07-08 09:30:00,29.48,29.5,28.92,29.37,21072.0,26.9141,26.9324,26.4029,26.8137,21072.0
2016-07-08 10:00:00,29.39,29.52,29.34,29.45,21473.0,26.832,26.9506,26.7863,26.8867,21473.0
2016-07-08 10:30:00,29.49,29.79,29.46,29.76,30824.0,26.9233,27.1971,26.8959,27.1698,30824.0
2016-07-08 11:00:00,29.75,29.76,29.59,29.7,34330.0,27.1606,27.1698,27.0146,27.115,34330.0
2016-07-08 11:30:00,29.7,29.82,29.64,29.75,28122.0,27.115,27.2245,27.0602,27.1606,28122.0
2016-07-08 12:00:00,29.74,29.79,29.71,29.74,17266.0,27.1515,27.1971,27.1241,27.1515,17266.0
2016-07-08 12:30:00,29.73,29.84,29.73,29.83,52945.0,27.1424,27.2428,27.1424,27.2337,52945.0
2016-07-08 13:00:00,29.81,29.81,29.72,29.75,26903.0,27.2154,27.2154,27.1332,27.1606,26903.0
2016-07-08 13:30:00,29.74,29.76,29.69,29.76,33765.0,27.1515,27.1698,27.1058,27.1698,33765.0
2016-07-08 14:00:00,29.76,29.78,29.66,29.71,41346.0,27.1698,27.188,27.0785,27.1241,41346.0
2016-07-08 14:30:00,29.71,29.72,29.6,29.6,27146.0,27.1241,27.1332,27.0237,27.0237,27146.0
2016-07-08 15:00:00,29.6,29.68,29.6,29.63,30182.0,27.0237,27.0967,27.0237,27.0511,30182.0
2016-07-08 15:30:00,29.62,29.69,29.59,29.63,130684.0,27.0419,27.1058,27.0146,27.0511,130684.0
2016-07-11 09:30:00,29.84,30.01,29.64,29.91,29951.0,27.2428,27.398,27.0602,27.3067,29951.0
2016-07-11 10:00:00,29.89,29.91,29.61,29.63,42149.0,27.2884,27.3067,27.0328,27.0511,42149.0
2016-07-11 10:30:00,29.65,29.69,29.58,29.64,39509.0,27.0693,27.1058,27.0054,27.0602,39509.0
2016-07-11 11:00:00,29.65,29.74,29.63,29.7,26526.0,27.0693,27.1515,27.0511,27.115,26526.0
2016-07-11 11:30:00,29.7,29.79,29.68,29.71,18460.0,27.115,27.1971,27.0967,27.1241,18460.0
2016-07-11 12:00:00,29.71,29.77,29.7,29.7,8013.0,27.1241,27.1789,27.115,27.115,8013.0
2016-07-11 12:30:00,29.72,29.79,29.71,29.74,9508.0,27.1332,27.1971,27.1241,27.1515,9508.0
2016-07-11 13:00:00,29.76,29.8,29.65,29.65,16606.0,27.1698,27.2063,27.0693,27.0693,16606.0
2016-07-11 13:30:00,29.67,29.72,29.61,29.62,24233.0,27.0876,27.1332,27.0328,27.0419,24233.0
2016-07-11 14:00:00,29.63,29.67,29.62,29.65,19899.0,27.0511,27.0876,27.0419,27.0693,19899.0
2016-07-11 14:30:00,29.65,29.76,29.64,29.73,42998.0,27.0693,27.1698,27.0602,27.1424,42998.0
2016-07-11 15:00:00,29.74,29.87,29.73,29.85,59493.0,27.1515,27.2702,27.1424,27.2519,59493.0
2016-07-11 15:30:00,29.84,29.91,29.82,29.84,101725.0,27.2428,27.3067,27.2245,27.2428,101725.0
2016-07-12 09:30:00,30.07,30.1,29.84,29.96,40653.0,27.4528,27.4802,27.2428,27.3523,40653.0
2016-07-12 10:00:00,29.94,29.98,29.88,29.94,43348.0,27.3341,27.3706,27.2793,27.3341,43348.0
2016-07-12 10:30:00,29.94,30.08,29.94,30.05,44626.0,27.3341,27.4619,27.3341,27.4345,44626.0
2016-07-12 11:00:00,30.05,30.23,30.03,30.22,165325.0,27.4345,27.5988,27.4163,27.5897,165325.0
2016-07-12 11:30:00,30.21,30.38,30.21,30.34,29771.0,27.5806,27.7358,27.5806,27.6993,29771.0
2016-07-12 12:00:00,30.33,30.37,30.24,30.29,21780.0,27.6901,27.7267,27.608,27.6536,21780.0
2016-07-12 12:30:00,30.29,30.35,30.29,30.31,25675.0,27.6536,27.7084,27.6536,27.6719,25675.0
2016-07-12 13:00:00,30.32,30.37,30.3,30.37,25438.0,27.681,27.7267,27.6628,27.7267,25438.0
2016-07-12 13:30:00,30.37,30.39,30.33,30.38,36276.0,27.7267,27.7449,27.6901,27.7358,36276.0
2016-07-12 14:00:00,30.37,30.43,30.36,30.39,46386.0,27.7267,27.7814,27.7175,27.7449,46386.0
2016-07-12 14:30:00,30.37,30.48,30.37,30.46,56491.0,27.7267,27.8271,27.7267,27.8088,56491.0
2016-07-12 15:00:00,30.46,30.49,30.39,30.46,117568.0,27.8088,27.8362,27.7449,27.8088,117568.0
2016-07-12 15:30:00,30.46,30.55,30.44,30.48,255664.0,27.8088,27.891,27.7906,27.8271,255664.0
2016-07-13 09:30:00,30.53,31.0,30.36,30.54,27075.0,27.8727,28.3018,27.7175,27.8819,27075.0
2016-07-13 10:00:00,30.55,30.55,30.45,30.52,23094.0,27.891,27.891,27.7997,27.8636,23094.0
2016-07-13 10:30:00,30.53,30.62,30.45,30.53,27025.0,27.8727,27.9549,27.7997,27.8727,27025.0
2016-07-13 11:00:00,30.53,30.67,30.5,30.65,45721.0,27.8727,28.0006,27.8453,27.9823,45721.0
2016-07-13 11:30:00,30.66,30.78,30.62,30.76,53636.0,27.9914,28.101,27.9549,28.0827,53636.0
2016-07-13 12:00:00,30.75,30.8,30.69,30.75,49668.0,28.0736,28.1192,28.0188,28.0736,49668.0
2016-07-13 12:30:00,30.75,30.78,30.68,30.78,118887.0,28.0736,28.101,28.0097,28.101,118887.0
2016-07-13 13:00:00,30.75,30.77,30.72,30.75,60673.0,28.0736,28.0918,28.0462,28.0736,60673.0
2016-07-13 13:30:00,30.72,30.77,30.7,30.73,25913.0,28.0462,28.0918,28.0279,28.0553,25913.0
2016-07-13 14:00:00,30.71,30.75,30.67,30.75,35499.0,28.0371,28.0736,28.0006,28.0736,35499.0
2016-07-13 14:30:00,30.74,30.75,30.67,30.7,110014.0,28.0645,28.0736,28.0006,28.0279,110014.0
2016-07-13 15:00:00,30.69,30.71,30.63,30.65,104513.0,28.0188,28.0371,27.964,27.9823,104513.0
2016-07-13 15:30:00,30.65,30.73,30.64,30.7,212647.0,27.9823,28.0553,27.9732,28.0279,212647.0
2016-07-14 09:30:00,30.96,31.03,30.7,31.0,66944.0,28.2653,28.3292,28.0279,28.3018,66944.0
2016-07-14 10:00:00,31.01,31.02,30.9,31.02,130240.0,28.311,28.3201,28.2105,28.3201,130240.0
2016-07-14 10:30:00,31.02,31.19,31.0,31.04,135439.0,28.3201,28.4753,28.3018,28.3383,135439.0
2016-07-14 11:00:00,31.04,31.24,31.03,31.18,126468.0,28.3383,28.5209,28.3292,28.4662,126468.0
2016-07-14 11:30:00,31.19,31.19,30.91,30.97,377840.0,28.4753,28.4753,28.2197,28.2744,377840.0
2016-07-14 12:00:00,30.97,30.97,30.81,30.83,237886.0,28.2744,28.2744,28.1284,28.1466,237886.0
2016-07-14 12:30:00,30.83,30.88,30.8,30.87,29709.0,28.1466,28.1923,28.1192,28.1831,29709.0
2016-07-14 13:00:00,30.87,30.92,30.8,30.8,43296.0,28.1831,28.2288,28.1192,28.1192,43296.0
2016-07-14 13:30:00,30.81,30.87,30.8,30.86,68882.0,28.1284,28.1831,28.1192,28.174,68882.0
2016-07-14 14:00:00,30.87,30.91,30.84,30.87,45699.0,28.1831,28.2197,28.1558,28.1831,45699.0
2016-07-14 14:30:00,30.87,30.88,30.77,30.79,41544.0,28.1831,28.1923,28.0918,28.1101,41544.0
2016-07-14 15:00:00,30.79,30.93,30.78,30.93,69663.0,28.1101,28.2379,28.101,28.2379,69663.0
2016-07-14 15:30:00,30.93,30.95,30.84,30.85,128583.0,28.2379,28.2562,28.1558,28.1649,128583.0
2016-07-15 09:30:00,30.83,31.2,30.52,30.52,29639.0,28.1466,28.4844,27.8636,27.8636,29639.0
2016-07-15 10:00:00,30.53,30.69,30.51,30.59,31951.0,27.8727,28.0188,27.8545,27.9275,31951.0
2016-07-15 10:30:00,30.6,30.63,30.56,30.61,18200.0,27.9366,27.964,27.9001,27.9458,18200.0
2016-07-15 11:00:00,30.63,30.63,30.5,30.53,22108.0,27.964,27.964,27.8453,27.8727,22108.0
2016-07-15 11:30:00,30.53,30.6,30.5,30.59,41600.0,27.8727,27.9366,27.8453,27.9275,41600.0
2016-07-15 12:00:00,30.58,30.63,30.55,30.62,32039.0,27.9184,27.964,27.891,27.9549,32039.0
2016-07-15 12:30:00,30.62,30.66,30.59,30.64,30262.0,27.9549,27.9914,27.9275,27.9732,30262.0
2016-07-15 13:00:00,30.64,30.7,30.63,30.7,21528.0,27.9732,28.0279,27.964,28.0279,21528.0
2016-07-15 13:30:00,30.68,30.69,30.63,30.66,32471.0,28.0097,28.0188,27.964,27.9914,32471.0
2016-07-15 14:00:00,30.66,30.67,30.61,30.61,40000.0,27.9914,28.0006,27.9458,27.9458,40000.0
2016-07-15 14:30:00,30.62,30.62,30.47,30.49,49147.0,27.9549,27.9549,27.818,27.8362,49147.0
2016-07-15 15:00:00,30.5,30.56,30.5,30.54,35560.0,27.8453,27.9001,27.8453,27.8819,35560.0
2016-07-15 15:30:00,30.55,30.64,30.54,30.61,174073.0,27.891,27.9732,27.8819,27.9458,174073.0
2016-07-18 09:30:00,30.76,30.81,30.61,30.76,26922.0,28.0827,28.1284,27.9458,28.0827,26922.0
2016-07-18 10:00:00,30.78,30.84,30.64,30.64,10409.0,28.101,28.1558,27.9732,27.9732,10409.0
2016-07-18 10:30:00,30.65,30.7,30.64,30.66,11023.0,27.9823,28.0279,27.9732,27.9914,11023.0
2016-07-18 11:00:00,30.66,30.71,30.6,30.63,9465.0,27.9914,28.0371,27.9366,27.964,9465.0
2016-07-18 11:30:00,30.65,30.66,30.54,30.54,13883.0,27.9823,27.9914,27.8819,27.8819,13883.0
2016-07-18 12:00:00,30.52,30.65,30.52,30.56,21757.0,27.8636,27.9823,27.8636,27.9001,21757.0
2016-07-18 12:30:00,30.57,30.63,30.55,30.6,49694.0,27.9093,27.964,27.891,27.9366,49694.0
2016-07-18 13:00:00,30.59,30.61,30.51,30.56,112741.0,27.9275,27.9458,27.8545,27.9001,112741.0
2016-07-18 13:30:00,30.55,30.6,30.52,30.52,42856.0,27.891,27.9366,27.8636,27.8636,42856.0
2016-07-18 14:00:00,30.54,30.58,30.52,30.57,32616.0,27.8819,27.9184,27.8636,27.9093,32616.0
2016-07-18 14:30:00,30.57,30.61,30.55,30.57,28471.0,27.9093,27.9458,27.891,27.9093,28471.0
2016-07-18 15:00:00,30.56,30.57,30.52,30.53,98819.0,27.9001,27.9093,27.8636,27.8727,98819.0
2016-07-18 15:30:00,30.54,30.57,30.51,30.55,122141.0,27.8819,27.9093,27.8545,27.891,122141.0
2016-07-19 09:30:00,30.48,30.59,30.3,30.46,30877.0,27.8271,27.9275,27.6628,27.8088,30877.0
2016-07-19 10:00:00,30.46,30.52,30.32,30.5,50809.0,27.8088,27.8636,27.681,27.8453,50809.0
2016-07-19 10:30:00,30.52,30.55,30.46,30.5,17601.0,27.8636,27.891,27.8088,27.8453,17601.0
2016-07-19 11:00:00,30.52,30.57,30.47,30.52,21800.0,27.8636,27.9093,27.818,27.8636,21800.0
2016-07-19 11:30:00,30.51,30.56,30.47,30.51,74744.0,27.8545,27.9001,27.818,27.8545,74744.0
2016-07-19 12:00:00,30.49,30.52,30.48,30.49,25537.0,27.8362,27.8636,27.8271,27.8362,25537.0
2016-07-19 12:30:00,30.49,30.51,30.48,30.5,27217.0,27.8362,27.8545,27.8271,27.8453,27217.0
2016-07-19 13:00:00,30.5,30.51,30.46,30.48,42739.0,27.8453,27.8545,27.8088,27.8271,42739.0
2016-07-19 13:30:00,30.49,30.5,30.42,30.45,14900.0,27.8362,27.8453,27.7723,27.7997,14900.0
2016-07-19 14:00:00,30.46,30.49,30.42,30.46,23938.0,27.8088,27.8362,27.7723,27.8088,23938.0
2016-07-19 14:30:00,30.46,30.47,30.39,30.47,36807.0,27.8088,27.818,27.7449,27.818,36807.0
2016-07-19 15:00:00,30.46,30.51,30.45,30.51,25725.0,27.8088,27.8545,27.7997,27.8545,25725.0
2016-07-19 15:30:00,30.5,30.5,30.4,30.41,145883.0,27.8453,27.8453,27.7541,27.7632,145883.0
2016-07-20 09:30:00,30.52,30.59,30.39,30.51,71604.0,27.8636,27.9275,27.7449,27.8545,71604.0
2016-07-20 10:00:00,30.5,30.53,30.41,30.43,40556.0,27.8453,27.8727,27.7632,27.7814,40556.0
2016-07-20 10:30:00,30.42,30.55,30.41,30.55,48566.0,27.7723,27.891,27.7632,27.891,48566.0
2016-07-20 11:00:00,30.54,30.56,30.48,30.5,22497.0,27.8819,27.9001,27.8271,27.8453,22497.0
2016-07-20 11:30:00,30.52,30.56,30.49,30.51,32048.0,27.8636,27.9001,27.8362,27.8545,32048.0
2016-07-20 12:00:00,30.52,30.57,30.51,30.53,69676.0,27.8636,27.9093,27.8545,27.8727,69676.0
2016-07-20 12:30:00,30.53,30.54,30.48,30.52,24968.0,27.8727,27.8819,27.8271,27.8636,24968.0
2016-07-20 13:00:00,30.5,30.53,30.48,30.52,27599.0,27.8453,27.8727,27.8271,27.8636,27599.0
2016-07-20 13:30:00,30.52,30.53,30.46,30.47,21987.0,27.8636,27.8727,27.8088,27.818,21987.0
2016-07-20 14:00:00,30.47,30.56,30.47,30.53,56136.0,27.818,27.9001,27.818,27.8727,56136.0
2016-07-20 14:30:00,30.52,30.55,30.5,30.53,35561.0,27.8636,27.891,27.8453,27.8727,35561.0
2016-07-20 15:00:00,30.53,30.54,30.5,30.52,61025.0,27.8727,27.8819,27.8453,27.8636,61025.0
2016-07-20 15:30:00,30.53,30.56,30.49,30.5,170249.0,27.8727,27.9001,27.8362,27.8453,170249.0
2016-07-21 09:30:00,30.54,30.64,30.31,30.43,50775.0,27.8819,27.9732,27.6719,27.7814,50775.0
2016-07-21 10:00:00,30.42,30.53,30.42,30.49,12275.0,27.7723,27.8727,27.7723,27.8362,12275.0
2016-07-21 10:30:00,30.49,30.54,30.47,30.54,15264.0,27.8362,27.8819,27.818,27.8819,15264.0
2016-07-21 11:00:00,30.55,30.55,30.51,30.51,26098.0,27.891,27.891,27.8545,27.8545,26098.0
2016-07-21 11:30:00,30.51,30.51,30.4,30.45,72512.0,27.8545,27.8545,27.7541,27.7997,72512.0
2016-07-21 12:00:00,30.44,30.46,30.37,30.41,68450.0,27.7906,27.8088,27.7267,27.7632,68450.0
2016-07-21 12:30:00,30.41,30.54,30.39,30.53,65763.0,27.7632,27.8819,27.7449,27.8727,65763.0
2016-07-21 13:00:00,30.53,30.53,30.5,30.51,16837.0,27.8727,27.8727,27.8453,27.8545,16837.0
2016-07-21 13:30:00,30.51,30.51,30.44,30.44,30737.0,27.8545,27.8545,27.7906,27.7906,30737.0
2016-07-21 14:00:00,30.44,30.45,30.41,30.42,57215.0,27.7906,27.7997,27.7632,27.7723,57215.0
2016-07-21 14:30:00,30.43,30.45,30.4,30.44,15667.0,27.7814,27.7997,27.7541,27.7906,15667.0
2016-07-21 15:00:00,30.43,30.44,30.39,30.44,49319.0,27.7814,27.7906,27.7449,27.7906,49319.0
2016-07-21 15:30:00,30.44,30.45,30.4,30.44,114476.0,27.7906,27.7997,27.7541,27.7906,114476.0
2016-07-22 09:30:00,30.49,30.49,30.29,30.39,10031.0,27.8362,27.8362,27.6536,27.7449,10031.0
2016-07-22 10:00:00,30.41,30.52,30.38,30.5,90016.0,27.7632,27.8636,27.7358,27.8453,90016.0
2016-07-22 10:30:00,30.5,30.71,30.5,30.61,163155.0,27.8453,28.0371,27.8453,27.9458,163155.0
2016-07-22 11:00:00,30.62,30.67,30.55,30.66,44693.0,27.9549,28.0006,27.891,27.9914,44693.0
2016-07-22 11:30:00,30.66,30.77,30.64,30.76,97881.0,27.9914,28.0918,27.9732,28.0827,97881.0
2016-07-22 12:00:00,30.77,30.82,30.72,30.79,69907.0,28.0918,28.1375,28.0462,28.1101,69907.0
2016-07-22 12:30:00,30.79,30.9,30.75,30.86,60714.0,28.1101,28.2105,28.0736,28.174,60714.0
2016-07-22 13:00:00,30.86,30.89,30.83,30.85,48616.0,28.174,28.2014,28.1466,28.1649,48616.0
2016-07-22 13:30:00,30.85,30.87,30.76,30.83,57284.0,28.1649,28.1831,28.0827,28.1466,57284.0
2016-07-22 14:00:00,30.84,30.93,30.78,30.89,55116.0,28.1558,28.2379,28.101,28.2014,55116.0
2016-07-22 14:30:00,30.88,30.89,30.78,30.79,87641.0,28.1923,28.2014,28.101,28.1101,87641.0
2016-07-22 15:00:00,30.8,30.86,30.78,30.8,89488.0,28.1192,28.174,28.101,28.1192,89488.0
2016-07-22 15:30:00,30.8,30.86,30.78,30.83,175138.0,28.1192,28.174,28.101,28.1466,175138.0
2016-07-25 09:30:00,30.87,31.19,30.77,31.18,120206.0,28.1831,28.4753,28.0918,28.4662,120206.0
2016-07-25 10:00:00,31.18,31.4,31.17,31.27,104261.0,28.4662,28.667,28.457,28.5483,104261.0
2016-07-25 10:30:00,31.27,31.37,31.22,31.32,64757.0,28.5483,28.6396,28.5027,28.594,64757.0
2016-07-25 11:00:00,31.32,31.35,31.28,31.31,58178.0,28.594,28.6214,28.5575,28.5848,58178.0
2016-07-25 11:30:00,31.3,31.38,31.29,31.34,48041.0,28.5757,28.6488,28.5666,28.6122,48041.0
2016-07-25 12:00:00,31.34,31.37,31.26,31.31,142290.0,28.6122,28.6396,28.5392,28.5848,142290.0
2016-07-25 12:30:00,31.3,31.44,31.2,31.43,65402.0,28.5757,28.7035,28.4844,28.6944,65402.0
2016-07-25 13:00:00,31.43,31.53,31.41,31.45,129981.0,28.6944,28.7857,28.6761,28.7127,129981.0
2016-07-25 13:30:00,31.45,31.48,31.4,31.41,62663.0,28.7127,28.74,28.667,28.6761,62663.0
2016-07-25 14:00:00,31.42,31.52,31.41,31.5,119755.0,28.6853,28.7766,28.6761,28.7583,119755.0
2016-07-25 14:30:00,31.49,31.57,31.49,31.53,150307.0,28.7492,28.8222,28.7492,28.7857,150307.0
2016-07-25 15:00:00,31.54,31.63,31.49,31.63,234439.0,28.7948,28.877,28.7492,28.877,234439.0
2016-07-25 15:30:00,31.63,31.96,31.62,31.76,409198.0,28.877,29.1783,28.8679,28.9957,409198.0
2016-07-26 09:30:00,31.92,31.92,31.5,31.88,74240.0,29.1418,29.1418,28.7583,29.1052,74240.0
2016-07-26 10:00:00,31.87,32.02,31.75,31.9,241963.0,29.0961,29.233,28.9865,29.1235,241963.0
2016-07-26 10:30:00,31.9,32.02,31.82,31.86,196068.0,29.1235,29.233,29.0505,29.087,196068.0
2016-07-26 11:00:00,31.86,31.87,31.65,31.81,130894.0,29.087,29.0961,28.8953,29.0413,130894.0
2016-07-26 11:30:00,31.81,32.01,31.81,32.01,140925.0,29.0413,29.2239,29.0413,29.2239,140925.0
2016-07-26 12:00:00,32.02,32.06,31.96,31.97,148177.0,29.233,29.2696,29.1783,29.1874,148177.0
2016-07-26 12:30:00,31.97,32.01,31.83,31.94,143793.0,29.1874,29.2239,29.0596,29.16,143793.0
2016-07-26 13:00:00,31.94,31.95,31.89,31.93,149293.0,29.16,29.1691,29.1144,29.1509,149293.0
2016-07-26 13:30:00,31.93,31.99,31.88,31.97,177978.0,29.1509,29.2057,29.1052,29.1874,177978.0
2016-07-26 14:00:00,31.96,31.99,31.86,31.92,229013.0,29.1783,29.2057,29.087,29.1418,229013.0
2016-07-26 14:30:00,31.91,31.94,31.89,31.92,75761.0,29.1326,29.16,29.1144,29.1418,75761.0
2016-07-26 15:00:00,31.91,31.92,31.8,31.82,128727.0,29.1326,29.1418,29.0322,29.0505,128727.0
2016-07-26 15:30:00,31.82,31.83,31.77,31.8,186761.0,29.0505,29.0596,29.0048,29.0322,186761.0
2016-07-27 09:30:00,31.8,32.06,31.78,31.91,30053.0,29.0322,29.2696,29.0139,29.1326,30053.0
2016-07-27 10:00:00,31.9,31.91,31.71,31.71,112591.0,29.1235,29.1326,28.95,28.95,112591.0
2016-07-27 10:30:00,31.71,31.86,31.67,31.76,99815.0,28.95,29.087,28.9135,28.9957,99815.0
2016-07-27 11:00:00,31.75,31.81,31.64,31.81,60912.0,28.9865,29.0413,28.8861,29.0413,60912.0
2016-07-27 11:30:00,31.81,31.81,31.63,31.64,40203.0,29.0413,29.0413,28.877,28.8861,40203.0
2016-07-27 12:00:00,31.65,31.84,31.63,31.81,174049.0,28.8953,29.0687,28.877,29.0413,174049.0
2016-07-27 12:30:00,31.79,31.82,31.75,31.78,48532.0,29.0231,29.0505,28.9865,29.0139,48532.0
2016-07-27 13:00:00,31.78,31.81,31.73,31.77,47666.0,29.0139,29.0413,28.9683,29.0048,47666.0
2016-07-27 13:30:00,31.77,31.79,31.7,31.76,76836.0,29.0048,29.0231,28.9409,28.9957,76836.0
2016-07-27 14:00:00,31.74,31.78,31.61,31.61,147798.0,28.9774,29.0139,28.8587,28.8587,147798.0
2016-07-27 14:30:00,31.61,31.62,31.45,31.48,241349.0,28.8587,28.8679,28.7127,28.74,241349.0
2016-07-27 15:00:00,31.48,31.5,31.24,31.25,288736.0,28.74,28.7583,28.5209,28.5301,288736.0
2016-07-27 15:30:00,31.25,31.5,31.23,31.35,397522.0,28.5301,28.7583,28.5118,28.6214,397522.0
2016-07-28 09:30:00,31.8,32.15,31.13,31.65,683044.0,29.0322,29.3517,28.4205,28.8953,683044.0
2016-07-28 10:00:00,31.65,31.87,31.32,31.48,697965.0,28.8953,29.0961,28.594,28.74,697965.0
2016-07-28 10:30:00,31.48,32.19,31.48,32.02,149511.0,28.74,29.3883,28.74,29.233,149511.0
2016-07-28 11:00:00,32.05,32.24,31.96,32.12,194427.0,29.2604,29.4339,29.1783,29.3243,194427.0
2016-07-28 11:30:00,32.12,32.23,31.84,31.94,111423.0,29.3243,29.4248,29.0687,29.16,111423.0
2016-07-28 12:00:00,31.94,32.13,31.9,32.08,112687.0,29.16,29.3335,29.1235,29.2878,112687.0
2016-07-28 12:30:00,32.07,32.1,32.0,32.02,69995.0,29.2787,29.3061,29.2148,29.233,69995.0
2016-07-28 13:00:00,32.03,32.1,31.99,32.05,131530.0,29.2422,29.3061,29.2057,29.2604,131530.0
2016-07-28 13:30:00,32.04,32.23,32.03,32.23,204201.0,29.2513,29.4248,29.2422,29.4248,204201.0
2016-07-28 14:00:00,32.23,32.44,32.15,32.38,149933.0,29.4248,29.6165,29.3517,29.5617,149933.0
2016-07-28 14:30:00,32.39,32.49,32.25,32.39,427600.0,29.5708,29.6621,29.443,29.5708,427600.0
2016-07-28 15:00:00,32.39,32.75,32.38,32.73,295071.0,29.5708,29.8995,29.5617,29.8813,295071.0
2016-07-28 15:30:00,32.73,32.81,32.65,32.79,595350.0,29.8813,29.9543,29.8082,29.936,595350.0
2016-07-29 09:30:00,32.76,32.97,32.44,32.48,159021.0,29.9086,30.1004,29.6165,29.653,159021.0
2016-07-29 10:00:00,32.49,32.56,32.29,32.29,196667.0,29.6621,29.726,29.4795,29.4795,196667.0
2016-07-29 10:30:00,32.29,32.57,32.29,32.4,310380.0,29.4795,29.7352,29.4795,29.58,310380.0
2016-07-29 11:00:00,32.41,32.7,32.41,32.63,259165.0,29.5891,29.8539,29.5891,29.79,259165.0
2016-07-29 11:30:00,32.62,32.63,32.39,32.39,124007.0,29.7808,29.79,29.5708,29.5708,124007.0
2016-07-29 12:00:00,32.39,32.39,32.2,32.2,43403.0,29.5708,29.5708,29.3974,29.3974,43403.0
2016-07-29 12:30:00,32.2,32.22,32.04,32.08,48136.0,29.3974,29.4156,29.2513,29.2878,48136.0
2016-07-29 13:00:00,32.07,32.12,32.05,32.1,25985.0,29.2787,29.3243,29.2604,29.3061,25985.0
2016-07-29 13:30:00,32.1,32.1,31.94,32.02,85702.0,29.3061,29.3061,29.16,29.233,85702.0
2016-07-29 14:00:00,32.02,32.16,32.02,32.14,71627.0,29.233,29.3609,29.233,29.3426,71627.0
2016-07-29 14:30:00,32.13,32.16,32.1,32.15,42603.0,29.3335,29.3609,29.3061,29.3517,42603.0
2016-07-29 15:00:00,32.15,32.22,32.05,32.14,132367.0,29.3517,29.4156,29.2604,29.3426,132367.0
2016-07-29 15:30:00,32.15,32.33,32.14,32.23,237083.0,29.3517,29.5161,29.3426,29.4248,237083.0
2016-08-01 09:30:00,32.19,32.25,31.77,31.84,187368.0,29.3883,29.443,29.0048,29.0687,187368.0
2016-08-01 10:00:00,31.86,31.95,31.64,31.66,212046.0,29.087,29.1691,28.8861,28.9044,212046.0
2016-08-01 10:30:00,31.66,31.74,31.58,31.7,89318.0,28.9044,28.9774,28.8313,28.9409,89318.0
2016-08-01 11:00:00,31.7,31.85,31.68,31.69,95815.0,28.9409,29.0778,28.9226,28.9318,95815.0
2016-08-01 11:30:00,31.69,31.71,31.6,31.64,79064.0,28.9318,28.95,28.8496,28.8861,79064.0
2016-08-01 12:00:00,31.64,31.69,31.47,31.53,77495.0,28.8861,28.9318,28.7309,28.7857,77495.0
2016-08-01 12:30:00,31.52,31.62,31.52,31.6,59963.0,28.7766,28.8679,28.7766,28.8496,59963.0
2016-08-01 13:00:00,31.6,31.71,31.45,31.48,151685.0,28.8496,28.95,28.7127,28.74,151685.0
2016-08-01 13:30:00,31.49,31.49,31.31,31.4,94163.0,28.7492,28.7492,28.5848,28.667,94163.0
2016-08-01 14:00:00,31.4,31.42,31.3,31.39,127711.0,28.667,28.6853,28.5757,28.6579,127711.0
2016-08-01 14:30:00,31.4,31.41,31.26,31.36,118283.0,28.667,28.6761,28.5392,28.6305,118283.0
2016-08-01 15:00:00,31.36,31.39,31.23,31.25,174397.0,28.6305,28.6579,28.5118,28.5301,174397.0
2016-08-01 15:30:00,31.24,31.33,31.21,31.25,406632.0,28.5209,28.6031,28.4935,28.5301,406632.0
2016-08-02 09:30:00,31.24,31.38,30.83,31.0,145399.0,28.5209,28.6488,28.1466,28.3018,145399.0
2016-08-02 10:00:00,31.0,31.0,30.85,30.96,174793.0,28.3018,28.3018,28.1649,28.2653,174793.0
2016-08-02 10:30:00,30.96,30.98,30.64,30.76,150979.0,28.2653,28.2836,27.9732,28.0827,150979.0
2016-08-02 11:00:00,30.76,31.02,30.76,31.0,152055.0,28.0827,28.3201,28.0827,28.3018,152055.0
2016-08-02 11:30:00,31.0,31.03,30.9,31.01,200283.0,28.3018,28.3292,28.2105,28.311,200283.0
2016-08-02 12:00:00,31.03,31.07,30.97,31.05,46041.0,28.3292,28.3657,28.2744,28.3475,46041.0
2016-08-02 12:30:00,31.05,31.07,30.96,30.97,30414.0,28.3475,28.3657,28.2653,28.2744,30414.0
2016-08-02 13:00:00,30.96,31.01,30.86,31.0,55070.0,28.2653,28.311,28.174,28.3018,55070.0
2016-08-02 13:30:00,31.01,31.01,30.95,30.96,47798.0,28.311,28.311,28.2562,28.2653,47798.0
2016-08-02 14:00:00,30.96,31.02,30.94,30.96,60499.0,28.2653,28.3201,28.2471,28.2653,60499.0
2016-08-02 14:30:00,30.97,31.07,30.95,31.0,38884.0,28.2744,28.3657,28.2562,28.3018,38884.0
2016-08-02 15:00:00,31.01,31.05,30.94,31.01,72193.0,28.311,28.3475,28.2471,28.311,72193.0
2016-08-02 15:30:00,31.01,31.07,30.98,31.05,251471.0,28.311,28.3657,28.2836,28.3475,251471.0
2016-08-03 09:30:00,30.99,31.21,30.84,31.11,18081.0,28.2927,28.4935,28.1558,28.4023,18081.0
2016-08-03 10:00:00,31.13,31.23,31.06,31.23,29306.0,28.4205,28.5118,28.3566,28.5118,29306.0
2016-08-03 10:30:00,31.22,31.24,31.16,31.19,46788.0,28.5027,28.5209,28.4479,28.4753,46788.0
2016-08-03 11:00:00,31.19,31.19,31.04,31.07,24145.0,28.4753,28.4753,28.3383,28.3657,24145.0
2016-08-03 11:30:00,31.09,31.12,31.03,31.11,26777.0,28.384,28.4114,28.3292,28.4023,26777.0
2016-08-03 12:00:00,31.11,31.15,31.03,31.05,28574.0,28.4023,28.4388,28.3292,28.3475,28574.0
2016-08-03 12:30:00,31.05,31.11,31.02,31.05,10750.0,28.3475,28.4023,28.3201,28.3475,10750.0
2016-08-03 13:00:00,31.06,31.09,31.03,31.07,9507.0,28.3566,28.384,28.3292,28.3657,9507.0
2016-08-03 13:30:00,31.08,31.12,31.07,31.12,59801.0,28.3749,28.4114,28.3657,28.4114,59801.0
2016-08-03 14:00:00,31.12,31.17,31.12,31.15,36522.0,28.4114,28.457,28.4114,28.4388,36522.0
2016-08-03 14:30:00,31.15,31.19,31.14,31.18,25911.0,28.4388,28.4753,28.4296,28.4662,25911.0
2016-08-03 15:00:00,31.18,31.26,31.17,31.26,38143.0,28.4662,28.5392,28.457,28.5392,38143.0
2016-08-03 15:30:00,31.26,31.26,31.21,31.26,87264.0,28.5392,28.5392,28.4935,28.5392,87264.0
2016-08-04 09:30:00,31.31,31.59,31.3,31.5,55190.0,28.5848,28.8405,28.5757,28.7583,55190.0
2016-08-04 10:00:00,31.52,31.55,31.47,31.54,53913.0,28.7766,28.804,28.7309,28.7948,53913.0
2016-08-04 10:30:00,31.54,31.59,31.5,31.59,48118.0,28.7948,28.8405,28.7583,28.8405,48118.0
2016-08-04 11:00:00,31.6,31.65,31.58,31.64,102667.0,28.8496,28.8953,28.8313,28.8861,102667.0
2016-08-04 11:30:00,31.64,31.68,31.6,31.6,38735.0,28.8861,28.9226,28.8496,28.8496,38735.0
2016-08-04 12:00:00,31.6,31.66,31.6,31.65,60662.0,28.8496,28.9044,28.8496,28.8953,60662.0
2016-08-04 12:30:00,31.66,31.66,31.57,31.59,50529.0,28.9044,28.9044,28.8222,28.8405,50529.0
2016-08-04 13:00:00,31.59,31.6,31.4,31.51,67532.0,28.8405,28.8496,28.667,28.7674,67532.0
2016-08-04 13:30:00,31.51,31.53,31.49,31.53,62194.0,28.7674,28.7857,28.7492,28.7857,62194.0
2016-08-04 14:00:00,31.52,31.55,31.5,31.54,31452.0,28.7766,28.804,28.7583,28.7948,31452.0
2016-08-04 14:30:00,31.54,31.57,31.52,31.56,32825.0,28.7948,28.8222,28.7766,28.8131,32825.0
2016-08-04 15:00:00,31.56,31.58,31.55,31.55,34747.0,28.8131,28.8313,28.804,28.804,34747.0
2016-08-04 15:30:00,31.56,31.61,31.55,31.58,129749.0,28.8131,28.8587,28.804,28.8313,129749.0
2016-08-05 09:30:00,31.79,31.98,31.57,31.91,35354.0,29.0231,29.1965,28.8222,29.1326,35354.0
2016-08-05 10:00:00,31.92,32.05,31.85,32.02,71155.0,29.1418,29.2604,29.0778,29.233,71155.0
2016-08-05 10:30:00,32.02,32.25,32.0,32.19,85330.0,29.233,29.443,29.2148,29.3883,85330.0
2016-08-05 11:00:00,32.18,32.27,32.18,32.2,80667.0,29.3791,29.4613,29.3791,29.3974,80667.0
2016-08-05 11:30:00,32.2,32.21,32.14,32.16,39393.0,29.3974,29.4065,29.3426,29.3609,39393.0
2016-08-05 12:00:00,32.16,32.17,32.03,32.07,26749.0,29.3609,29.37,29.2422,29.2787,26749.0
2016-08-05 12:30:00,32.05,32.18,32.05,32.15,32912.0,29.2604,29.3791,29.2604,29.3517,32912.0
2016-08-05 13:00:00,32.15,32.19,32.15,32.18,54951.0,29.3517,29.3883,29.3517,29.3791,54951.0
2016-08-05 13:30:00,32.19,32.19,32.13,32.19,60416.0,29.3883,29.3883,29.3335,29.3883,60416.0
2016-08-05 14:00:00,32.19,32.3,32.16,32.26,90167.0,29.3883,29.4887,29.3609,29.4522,90167.0
2016-08-05 14:30:00,32.26,32.33,32.23,32.3,86523.0,29.4522,29.5161,29.4248,29.4887,86523.0
2016-08-05 15:00:00,32.3,32.33,32.24,32.33,104241.0,29.4887,29.5161,29.4339,29.5161,104241.0
2016-08-05 15:30:00,32.33,32.47,32.31,32.46,373335.0,29.5161,29.6439,29.4978,29.6348,373335.0
2016-08-08 09:30:00,32.46,32.48,32.19,32.2,55446.0,29.6348,29.653,29.3883,29.3974,55446.0
2016-08-08 10:00:00,32.19,32.26,32.1,32.13,26233.0,29.3883,29.4522,29.3061,29.3335,26233.0
2016-08-08 10:30:00,32.12,32.22,32.1,32.22,27979.0,29.3243,29.4156,29.3061,29.4156,27979.0
2016-08-08 11:00:00,32.22,32.25,32.08,32.09,56264.0,29.4156,29.443,29.2878,29.297,56264.0
2016-08-08 11:30:00,32.09,32.16,32.09,32.14,28498.0,29.297,29.3609,29.297,29.3426,28498.0
2016-08-08 12:00:00,32.13,32.14,32.1,32.1,19125.0,29.3335,29.3426,29.3061,29.3061,19125.0
2016-08-08 12:30:00,32.1,32.12,32.02,32.02,52712.0,29.3061,29.3243,29.233,29.233,52712.0
2016-08-08 13:00:00,32.03,32.04,31.94,31.95,67713.0,29.2422,29.2513,29.16,29.1691,67713.0
2016-08-08 13:30:00,31.95,31.97,31.92,31.96,44979.0,29.1691,29.1874,29.1418,29.1783,44979.0
2016-08-08 14:00:00,31.96,32.03,31.93,31.95,87336.0,29.1783,29.2422,29.1509,29.1691,87336.0
2016-08-08 14:30:00,31.94,31.96,31.83,31.84,60608.0,29.16,29.1783,29.0596,29.0687,60608.0
2016-08-08 15:00:00,31.84,31.89,31.8,31.81,71398.0,29.0687,29.1144,29.0322,29.0413,71398.0
2016-08-08 15:30:00,31.81,31.85,31.73,31.76,243432.0,29.0413,29.0778,28.9683,28.9957,243432.0
2016-08-09 09:30:00,31.68,31.74,31.6,31.6,28976.0,28.9226,28.9774,28.8496,28.8496,28976.0
2016-08-09 10:00:00,31.63,31.76,31.58,31.72,51345.0,28.877,28.9957,28.8313,28.9592,51345.0
2016-08-09 10:30:00,31.71,31.73,31.65,31.67,35826.0,28.95,28.9683,28.8953,28.9135,35826.0
2016-08-09 11:00:00,31.69,31.76,31.64,31.65,32542.0,28.9318,28.9957,28.8861,28.8953,32542.0
2016-08-09 11:30:00,31.65,31.68,31.61,31.64,23347.0,28.8953,28.9226,28.8587,28.8861,23347.0
2016-08-09 12:00:00,31.64,31.7,31.57,31.57,25554.0,28.8861,28.9409,28.8222,28.8222,25554.0
2016-08-09 12:30:00,31.57,31.59,31.47,31.49,45889.0,28.8222,28.8405,28.7309,28.7492,45889.0
2016-08-09 13:00:00,31.5,31.57,31.49,31.55,21957.0,28.7583,28.8222,28.7492,28.804,21957.0
2016-08-09 13:30:00,31.55,31.55,31.43,31.45,37125.0,28.804,28.804,28.6944,28.7127,37125.0
2016-08-09 14:00:00,31.45,31.51,31.45,31.49,52324.0,28.7127,28.7674,28.7127,28.7492,52324.0
2016-08-09 14:30:00,31.5,31.52,31.47,31.51,35362.0,28.7583,28.7766,28.7309,28.7674,35362.0
2016-08-09 15:00:00,31.51,31.55,31.49,31.54,90775.0,28.7674,28.804,28.7492,28.7948,90775.0
2016-08-09 15:30:00,31.54,31.58,31.5,31.56,123774.0,28.7948,28.8313,28.7583,28.8131,123774.0
2016-08-10 09:30:00,31.61,31.8,31.41,31.44,19355.0,28.8587,29.0322,28.6761,28.7035,19355.0
2016-08-10 10:00:00,31.42,31.61,31.42,31.55,26581.0,28.6853,28.8587,28.6853,28.804,26581.0
2016-08-10 10:30:00,31.53,31.58,31.48,31.49,18506.0,28.7857,28.8313,28.74,28.7492,18506.0
2016-08-10 11:00:00,31.49,31.6,31.35,31.36,40998.0,28.7492,28.8496,28.6214,28.6305,40998.0
2016-08-10 11:30:00,31.36,31.39,31.28,31.29,46601.0,28.6305,28.6579,28.5575,28.5666,46601.0
2016-08-10 12:00:00,31.3,31.49,31.3,31.45,35362.0,28.5757,28.7492,28.5757,28.7127,35362.0
2016-08-10 12:30:00,31.43,31.46,31.4,31.44,11072.0,28.6944,28.7218,28.667,28.7035,11072.0
2016-08-10 13:00:00,31.43,31.47,31.39,31.47,32159.0,28.6944,28.7309,28.6579,28.7309,32159.0
2016-08-10 13:30:00,31.47,31.5,31.31,31.34,58197.0,28.7309,28.7583,28.5848,28.6122,58197.0
2016-08-10 14:00:00,31.34,31.47,31.33,31.41,17302.0,28.6122,28.7309,28.6031,28.6761,17302.0
2016-08-10 14:30:00,31.41,31.41,31.37,31.39,15134.0,28.6761,28.6761,28.6396,28.6579,15134.0
2016-08-10 15:00:00,31.4,31.48,31.39,31.45,18172.0,28.667,28.74,28.6579,28.7127,18172.0
2016-08-10 15:30:00,31.44,31.47,31.39,31.47,72918.0,28.7035,28.7309,28.6579,28.7309,72918.0
2016-08-11 09:30:00,31.59,31.7,31.29,31.46,22183.0,28.8405,28.9409,28.5666,28.7218,22183.0
2016-08-11 10:00:00,31.46,31.52,31.38,31.49,39544.0,28.7218,28.7766,28.6488,28.7492,39544.0
2016-08-11 10:30:00,31.48,31.5,31.36,31.39,46928.0,28.74,28.7583,28.6305,28.6579,46928.0
2016-08-11 11:00:00,31.4,31.42,31.38,31.4,27022.0,28.667,28.6853,28.6488,28.667,27022.0
2016-08-11 11:30:00,31.4,31.54,31.38,31.53,63153.0,28.667,28.7948,28.6488,28.7857,63153.0
2016-08-11 12:00:00,31.51,31.52,31.48,31.5,27377.0,28.7674,28.7766,28.74,28.7583,27377.0
2016-08-11 12:30:00,31.5,31.59,31.49,31.59,10168.0,28.7583,28.8405,28.7492,28.8405,10168.0
2016-08-11 13:00:00,31.58,31.62,31.58,31.6,8900.0,28.8313,28.8679,28.8313,28.8496,8900.0
2016-08-11 13:30:00,31.6,31.63,31.57,31.61,8714.0,28.8496,28.877,28.8222,28.8587,8714.0
2016-08-11 14:00:00,31.6,31.63,31.58,31.62,12652.0,28.8496,28.877,28.8313,28.8679,12652.0
2016-08-11 14:30:00,31.62,31.64,31.59,31.63,20941.0,28.8679,28.8861,28.8405,28.877,20941.0
2016-08-11 15:00:00,31.63,31.63,31.61,31.63,16344.0,28.877,28.877,28.8587,28.877,16344.0
2016-08-11 15:30:00,31.63,31.7,31.62,31.69,130469.0,28.877,28.9409,28.8679,28.9318,130469.0
2016-08-12 09:30:00,31.65,31.68,31.54,31.63,18347.0,28.8953,28.9226,28.7948,28.877,18347.0
2016-08-12 10:00:00,31.67,31.68,31.59,31.65,36495.0,28.9135,28.9226,28.8405,28.8953,36495.0
2016-08-12 10:30:00,31.63,31.66,31.62,31.65,41126.0,28.877,28.9044,28.8679,28.8953,41126.0
2016-08-12 11:00:00,31.65,31.84,31.63,31.84,48585.0,28.8953,29.0687,28.877,29.0687,48585.0
2016-08-12 11:30:00,31.84,31.89,31.82,31.89,47439.0,29.0687,29.1144,29.0505,29.1144,47439.0
2016-08-12 12:00:00,31.88,31.99,31.85,31.97,70650.0,29.1052,29.2057,29.0778,29.1874,70650.0
2016-08-12 12:30:00,31.98,32.01,31.87,31.88,73776.0,29.1965,29.2239,29.0961,29.1052,73776.0
2016-08-12 13:00:00,31.89,31.9,31.83,31.85,14827.0,29.1144,29.1235,29.0596,29.0778,14827.0
2016-08-12 13:30:00,31.85,31.88,31.82,31.82,24365.0,29.0778,29.1052,29.0505,29.0505,24365.0
2016-08-12 14:00:00,31.82,31.94,31.82,31.94,17256.0,29.0505,29.16,29.0505,29.16,17256.0
2016-08-12 14:30:00,31.93,31.97,31.91,31.95,21792.0,29.1509,29.1874,29.1326,29.1691,21792.0
2016-08-12 15:00:00,31.95,32.05,31.94,32.03,45963.0,29.1691,29.2604,29.16,29.2422,45963.0
2016-08-12 15:30:00,32.02,32.02,31.92,31.98,94483.0,29.233,29.233,29.1418,29.1965,94483.0
2016-08-15 09:30:00,32.08,32.42,31.98,32.38,58424.0,29.2878,29.5982,29.1965,29.5617,58424.0
2016-08-15 10:00:00,32.4,32.49,32.15,32.17,85053.0,29.58,29.6621,29.3517,29.37,85053.0
2016-08-15 10:30:00,32.18,32.23,32.14,32.2,28706.0,29.3791,29.4248,29.3426,29.3974,28706.0
2016-08-15 11:00:00,32.22,32.26,32.19,32.23,14873.0,29.4156,29.4522,29.3883,29.4248,14873.0
2016-08-15 11:30:00,32.22,32.3,32.22,32.27,33489.0,29.4156,29.4887,29.4156,29.4613,33489.0
2016-08-15 12:00:00,32.28,32.29,32.23,32.25,32679.0,29.4704,29.4795,29.4248,29.443,32679.0
2016-08-15 12:30:00,32.25,32.25,32.18,32.22,23675.0,29.443,29.443,29.3791,29.4156,23675.0
2016-08-15 13:00:00,32.22,32.25,32.19,32.25,25507.0,29.4156,29.443,29.3883,29.443,25507.0
2016-08-15 13:30:00,32.25,32.34,32.21,32.24,34118.0,29.443,29.5252,29.4065,29.4339,34118.0
2016-08-15 14:00:00,32.24,32.34,32.23,32.32,76609.0,29.4339,29.5252,29.4248,29.5069,76609.0
2016-08-15 14:30:00,32.3,32.42,32.29,32.38,61656.0,29.4887,29.5982,29.4795,29.5617,61656.0
2016-08-15 15:00:00,32.38,32.48,32.38,32.45,123872.0,29.5617,29.653,29.5617,29.6256,123872.0
2016-08-15 15:30:00,32.45,32.5,32.37,32.49,295342.0,29.6256,29.6713,29.5526,29.6621,295342.0
2016-08-16 09:30:00,32.28,32.69,32.16,32.58,52202.0,29.4704,29.8447,29.3609,29.7443,52202.0
2016-08-16 10:00:00,32.56,32.67,32.43,32.45,173051.0,29.726,29.8265,29.6074,29.6256,173051.0
2016-08-16 10:30:00,32.43,32.48,32.31,32.35,17837.0,29.6074,29.653,29.4978,29.5343,17837.0
2016-08-16 11:00:00,32.35,32.37,32.29,32.31,41563.0,29.5343,29.5526,29.4795,29.4978,41563.0
2016-08-16 11:30:00,32.32,32.33,32.2,32.26,129338.0,29.5069,29.5161,29.3974,29.4522,129338.0
2016-08-16 12:00:00,32.24,32.24,32.12,32.13,23248.0,29.4339,29.4339,29.3243,29.3335,23248.0
2016-08-16 12:30:00,32.12,32.17,32.09,32.09,23408.0,29.3243,29.37,29.297,29.297,23408.0
2016-08-16 13:00:00,32.09,32.14,32.05,32.11,36774.0,29.297,29.3426,29.2604,29.3152,36774.0
2016-08-16 13:30:00,32.1,32.17,32.09,32.13,66580.0,29.3061,29.37,29.297,29.3335,66580.0
2016-08-16 14:00:00,32.12,32.23,32.03,32.1,74065.0,29.3243,29.4248,29.2422,29.3061,74065.0
2016-08-16 14:30:00,32.08,32.11,32.04,32.11,32385.0,29.2878,29.3152,29.2513,29.3152,32385.0
2016-08-16 15:00:00,32.1,32.16,32.1,32.14,40012.0,29.3061,29.3609,29.3061,29.3426,40012.0
2016-08-16 15:30:00,32.13,32.16,32.02,32.04,142905.0,29.3335,29.3609,29.233,29.2513,142905.0
2016-08-17 09:30:00,32.0,32.23,31.91,31.94,73896.0,29.2148,29.4248,29.1326,29.16,73896.0
2016-08-17 10:00:00,31.95,31.96,31.83,31.88,29841.0,29.1691,29.1783,29.0596,29.1052,29841.0
2016-08-17 10:30:00,31.88,31.92,31.76,31.76,28786.0,29.1052,29.1418,28.9957,28.9957,28786.0
2016-08-17 11:00:00,31.77,31.77,31.45,31.48,62788.0,29.0048,29.0048,28.7127,28.74,62788.0
2016-08-17 11:30:00,31.49,31.5,31.43,31.46,38359.0,28.7492,28.7583,28.6944,28.7218,38359.0
2016-08-17 12:00:00,31.47,31.5,31.4,31.42,52112.0,28.7309,28.7583,28.667,28.6853,52112.0
2016-08-17 12:30:00,31.43,31.55,31.4,31.52,72212.0,28.6944,28.804,28.667,28.7766,72212.0
2016-08-17 13:00:00,31.53,31.54,31.5,31.53,20751.0,28.7857,28.7948,28.7583,28.7857,20751.0
2016-08-17 13:30:00,31.54,31.57,31.47,31.49,39498.0,28.7948,28.8222,28.7309,28.7492,39498.0
2016-08-17 14:00:00,31.48,31.59,31.46,31.55,27663.0,28.74,28.8405,28.7218,28.804,27663.0
2016-08-17 14:30:00,31.55,31.63,31.54,31.62,29461.0,28.804,28.877,28.7948,28.8679,29461.0
2016-08-17 15:00:00,31.61,31.61,31.53,31.57,96231.0,28.8587,28.8587,28.7857,28.8222,96231.0
2016-08-17 15:30:00,31.58,31.6,31.53,31.58,101701.0,28.8313,28.8496,28.7857,28.8313,101701.0
2016-08-18 09:30:00,31.64,31.78,31.55,31.75,21070.0,28.8861,29.0139,28.804,28.9865,21070.0
2016-08-18 10:00:00,31.75,31.82,31.72,31.78,25588.0,28.9865,29.0505,28.9592,29.0139,25588.0
2016-08-18 10:30:00,31.78,31.87,31.74,31.75,46572.0,29.0139,29.0961,28.9774,28.9865,46572.0
2016-08-18 11:00:00,31.74,31.75,31.6,31.74,86735.0,28.9774,28.9865,28.8496,28.9774,86735.0
2016-08-18 11:30:00,31.75,31.8,31.71,31.8,46039.0,28.9865,29.0322,28.95,29.0322,46039.0
2016-08-18 12:00:00,31.78,31.78,31.63,31.63,26182.0,29.0139,29.0139,28.877,28.877,26182.0
2016-08-18 12:30:00,31.64,31.65,31.55,31.59,33563.0,28.8861,28.8953,28.804,28.8405,33563.0
2016-08-18 13:00:00,31.59,31.63,31.57,31.58,62970.0,28.8405,28.877,28.8222,28.8313,62970.0
2016-08-18 13:30:00,31.57,31.57,31.49,31.52,65145.0,28.8222,28.8222,28.7492,28.7766,65145.0
2016-08-18 14:00:00,31.52,31.57,31.48,31.51,247074.0,28.7766,28.8222,28.74,28.7674,247074.0
2016-08-18 14:30:00,31.51,31.62,31.5,31.55,52159.0,28.7674,28.8679,28.7583,28.804,52159.0
2016-08-18 15:00:00,31.55,31.55,31.5,31.5,35579.0,28.804,28.804,28.7583,28.7583,35579.0
2016-08-18 15:30:00,31.5,31.51,31.46,31.49,182241.0,28.7583,28.7674,28.7218,28.7492,182241.0
2016-08-19 09:30:00,31.32,31.5,31.29,31.37,55316.0,28.594,28.7583,28.5666,28.6396,55316.0
2016-08-19 10:00:00,31.36,31.5,31.36,31.48,37087.0,28.6305,28.7583,28.6305,28.74,37087.0
2016-08-19 10:30:00,31.48,31.52,31.41,31.42,39613.0,28.74,28.7766,28.6761,28.6853,39613.0
2016-08-19 11:00:00,31.42,31.5,31.38,31.48,50636.0,28.6853,28.7583,28.6488,28.74,50636.0
2016-08-19 11:30:00,31.47,31.51,31.4,31.44,18688.0,28.7309,28.7674,28.667,28.7035,18688.0
2016-08-19 12:00:00,31.44,31.45,31.38,31.41,17676.0,28.7035,28.7127,28.6488,28.6761,17676.0
2016-08-19 12:30:00,31.42,31.43,31.38,31.39,12999.0,28.6853,28.6944,28.6488,28.6579,12999.0
2016-08-19 13:00:00,31.4,31.43,31.38,31.39,19400.0,28.667,28.6944,28.6488,28.6579,19400.0
2016-08-19 13:30:00,31.4,31.4,31.36,31.38,34427.0,28.667,28.667,28.6305,28.6488,34427.0
2016-08-19 14:00:00,31.37,31.42,31.37,31.39,24636.0,28.6396,28.6853,28.6396,28.6579,24636.0
2016-08-19 14:30:00,31.4,31.4,31.37,31.39,24134.0,28.667,28.667,28.6396,28.6579,24134.0
2016-08-19 15:00:00,31.39,31.39,31.37,31.38,47410.0,28.6579,28.6579,28.6396,28.6488,47410.0
2016-08-19 15:30:00,31.38,31.46,31.35,31.44,114286.0,28.6488,28.7218,28.6214,28.7035,114286.0
2016-08-22 09:30:00,31.29,31.34,31.04,31.33,42573.0,28.5666,28.6122,28.3383,28.6031,42573.0
2016-08-22 10:00:00,31.34,31.57,31.33,31.56,21283.0,28.6122,28.8222,28.6031,28.8131,21283.0
2016-08-22 10:30:00,31.57,31.58,31.42,31.48,19745.0,28.8222,28.8313,28.6853,28.74,19745.0
2016-08-22 11:00:00,31.47,31.5,31.34,31.35,25636.0,28.7309,28.7583,28.6122,28.6214,25636.0
2016-08-22 11:30:00,31.34,31.43,31.34,31.41,18992.0,28.6122,28.6944,28.6122,28.6761,18992.0
2016-08-22 12:00:00,31.43,31.65,31.42,31.62,50032.0,28.6944,28.8953,28.6853,28.8679,50032.0
2016-08-22 12:30:00,31.61,31.61,31.52,31.54,17302.0,28.8587,28.8587,28.7766,28.7948,17302.0
2016-08-22 13:00:00,31.55,31.62,31.41,31.44,32727.0,28.804,28.8679,28.6761,28.7035,32727.0
2016-08-22 13:30:00,31.45,31.57,31.43,31.54,21450.0,28.7127,28.8222,28.6944,28.7948,21450.0
2016-08-22 14:00:00,31.54,31.63,31.54,31.57,46981.0,28.7948,28.877,28.7948,28.8222,46981.0
2016-08-22 14:30:00,31.57,31.62,31.56,31.61,26291.0,28.8222,28.8679,28.8131,28.8587,26291.0
2016-08-22 15:00:00,31.6,31.64,31.59,31.62,21113.0,28.8496,28.8861,28.8405,28.8679,21113.0
2016-08-22 15:30:00,31.63,31.66,31.59,31.65,66307.0,28.877,28.9044,28.8405,28.8953,66307.0
2016-08-23 09:30:00,31.8,32.0,31.8,31.94,15383.0,29.0322,29.2148,29.0322,29.16,15383.0
2016-08-23 10:00:00,31.96,32.05,31.96,32.02,11758.0,29.1783,29.2604,29.1783,29.233,11758.0
2016-08-23 10:30:00,32.02,32.04,32.01,32.03,19215.0,29.233,29.2513,29.2239,29.2422,19215.0
2016-08-23 11:00:00,32.05,32.1,32.01,32.1,30623.0,29.2604,29.3061,29.2239,29.3061,30623.0
2016-08-23 11:30:00,32.11,32.16,32.1,32.12,13100.0,29.3152,29.3609,29.3061,29.3243,13100.0
2016-08-23 12:00:00,32.11,32.11,32.03,32.04,22968.0,29.3152,29.3152,29.2422,29.2513,22968.0
2016-08-23 12:30:00,32.06,32.06,31.95,31.95,10930.0,29.2696,29.2696,29.1691,29.1691,10930.0
2016-08-23 13:00:00,31.96,32.08,31.96,32.06,6612.0,29.1783,29.2878,29.1783,29.2696,6612.0
2016-08-23 13:30:00,32.06,32.12,32.01,32.11,22768.0,29.2696,29.3243,29.2239,29.3152,22768.0
2016-08-23 14:00:00,32.12,32.22,32.11,32.14,27056.0,29.3243,29.4156,29.3152,29.3426,27056.0
2016-08-23 14:30:00,32.14,32.14,32.07,32.08,11900.0,29.3426,29.3426,29.2787,29.2878,11900.0
2016-08-23 15:00:00,32.09,32.09,32.03,32.07,17864.0,29.297,29.297,29.2422,29.2787,17864.0
2016-08-23 15:30:00,32.07,32.1,32.05,32.06,65499.0,29.2787,29.3061,29.2604,29.2696,65499.0
2016-08-24 09:30:00,32.0,32.08,30.77,32.0,11515.0,29.2148,29.2878,28.0918,29.2148,11515.0
2016-08-24 10:00:00,32.0,32.1,31.98,32.08,237320.0,29.2148,29.3061,29.1965,29.2878,237320.0
2016-08-24 10:30:00,32.07,32.1,32.0,32.02,18254.0,29.2787,29.3061,29.2148,29.233,18254.0
2016-08-24 11:00:00,32.03,32.04,31.9,31.92,7617.0,29.2422,29.2513,29.1235,29.1418,7617.0
2016-08-24 11:30:00,31.92,31.93,31.85,31.91,31361.0,29.1418,29.1509,29.0778,29.1326,31361.0
2016-08-24 12:00:00,31.91,31.95,31.89,31.92,13403.0,29.1326,29.1691,29.1144,29.1418,13403.0
2016-08-24 12:30:00,31.92,31.93,31.88,31.92,16028.0,29.1418,29.1509,29.1052,29.1418,16028.0
2016-08-24 13:00:00,31.92,31.92,31.87,31.88,1700.0,29.1418,29.1418,29.0961,29.1052,1700.0
2016-08-24 13:30:00,31.88,31.88,31.84,31.84,7704.0,29.1052,29.1052,29.0687,29.0687,7704.0
2016-08-24 14:00:00,31.86,31.86,31.67,31.69,27270.0,29.087,29.087,28.9135,28.9318,27270.0
2016-08-24 14:30:00,31.69,31.75,31.67,31.73,24831.0,28.9318,28.9865,28.9135,28.9683,24831.0
2016-08-24 15:00:00,31.72,31.73,31.61,31.63,27166.0,28.9592,28.9683,28.8587,28.877,27166.0
2016-08-24 15:30:00,31.64,31.79,31.64,31.77,124668.0,28.8861,29.0231,28.8861,29.0048,124668.0
2016-08-25 09:30:00,31.84,31.96,31.64,31.8,194880.0,29.0687,29.1783,28.8861,29.0322,194880.0
2016-08-25 10:00:00,31.78,32.07,31.75,31.82,81543.0,29.0139,29.2787,28.9865,29.0505,81543.0
2016-08-25 10:30:00,31.83,31.93,31.75,31.78,132663.0,29.0596,29.1509,28.9865,29.0139,132663.0
2016-08-25 11:00:00,31.79,32.05,31.76,31.9,86026.0,29.0231,29.2604,28.9957,29.1235,86026.0
2016-08-25 11:30:00,31.9,31.9,31.8,31.83,24310.0,29.1235,29.1235,29.0322,29.0596,24310.0
2016-08-25 12:00:00,31.84,31.92,31.8,31.9,87524.0,29.0687,29.1418,29.0322,29.1235,87524.0
2016-08-25 12:30:00,31.9,31.96,31.86,31.93,32218.0,29.1235,29.1783,29.087,29.1509,32218.0
2016-08-25 13:00:00,31.94,31.96,31.91,31.92,19365.0,29.16,29.1783,29.1326,29.1418,19365.0
2016-08-25 13:30:00,31.94,31.97,31.87,31.91,21472.0,29.16,29.1874,29.0961,29.1326,21472.0
2016-08-25 14:00:00,31.91,31.98,31.88,31.94,28975.0,29.1326,29.1965,29.1052,29.16,28975.0
2016-08-25 14:30:00,31.93,31.98,31.88,31.93,28412.0,29.1509,29.1965,29.1052,29.1509,28412.0
2016-08-25 15:00:00,31.92,32.0,31.89,31.95,28370.0,29.1418,29.2148,29.1144,29.1691,28370.0
2016-08-25 15:30:00,31.96,32.01,31.95,31.99,93307.0,29.1783,29.2239,29.1691,29.2057,93307.0
2016-08-26 09:30:00,31.99,32.17,31.94,32.13,29302.0,29.2057,29.37,29.16,29.3335,29302.0
2016-08-26 10:00:00,32.07,32.32,32.05,32.28,61647.0,29.2787,29.5069,29.2604,29.4704,61647.0
2016-08-26 10:30:00,32.28,32.28,32.11,32.12,80482.0,29.4704,29.4704,29.3152,29.3243,80482.0
2016-08-26 11:00:00,32.13,32.21,32.09,32.2,19456.0,29.3335,29.4065,29.297,29.3974,19456.0
2016-08-26 11:30:00,32.2,32.24,32.09,32.1,74423.0,29.3974,29.4339,29.297,29.3061,74423.0
2016-08-26 12:00:00,32.1,32.15,32.03,32.07,92847.0,29.3061,29.3517,29.2422,29.2787,92847.0
2016-08-26 12:30:00,32.09,32.15,32.05,32.11,45851.0,29.297,29.3517,29.2604,29.3152,45851.0
2016-08-26 13:00:00,32.12,32.15,32.07,32.1,28001.0,29.3243,29.3517,29.2787,29.3061,28001.0
2016-08-26 13:30:00,32.1,32.13,32.06,32.12,131130.0,29.3061,29.3335,29.2696,29.3243,131130.0
2016-08-26 14:00:00,32.12,32.21,32.11,32.12,50309.0,29.3243,29.4065,29.3152,29.3243,50309.0
2016-08-26 14:30:00,32.12,32.19,32.12,32.19,38324.0,29.3243,29.3883,29.3243,29.3883,38324.0
2016-08-26 15:00:00,32.18,32.23,32.12,32.21,30109.0,29.3791,29.4248,29.3243,29.4065,30109.0
2016-08-26 15:30:00,32.21,32.39,32.2,32.3,161100.0,29.4065,29.5708,29.3974,29.4887,161100.0
2016-08-29 09:30:00,32.26,32.39,32.17,32.36,15739.0,29.4522,29.5708,29.37,29.5435,15739.0
2016-08-29 10:00:00,32.36,32.5,32.33,32.38,32462.0,29.5435,29.6713,29.5161,29.5617,32462.0
2016-08-29 10:30:00,32.39,32.39,32.32,32.33,42504.0,29.5708,29.5708,29.5069,29.5161,42504.0
2016-08-29 11:00:00,32.33,32.33,32.25,32.29,23232.0,29.5161,29.5161,29.443,29.4795,23232.0
2016-08-29 11:30:00,32.3,32.35,32.28,32.3,22889.0,29.4887,29.5343,29.4704,29.4887,22889.0
2016-08-29 12:00:00,32.3,32.34,32.29,32.33,19900.0,29.4887,29.5252,29.4795,29.5161,19900.0
2016-08-29 12:30:00,32.34,32.35,32.29,32.3,20142.0,29.5252,29.5343,29.4795,29.4887,20142.0
2016-08-29 13:00:00,32.3,32.33,32.29,32.31,12914.0,29.4887,29.5161,29.4795,29.4978,12914.0
2016-08-29 13:30:00,32.32,32.36,32.31,32.36,21076.0,29.5069,29.5435,29.4978,29.5435,21076.0
2016-08-29 14:00:00,32.35,32.38,32.32,32.33,22428.0,29.5343,29.5617,29.5069,29.5161,22428.0
2016-08-29 14:30:00,32.33,32.37,32.31,32.36,32457.0,29.5161,29.5526,29.4978,29.5435,32457.0
2016-08-29 15:00:00,32.36,32.37,32.28,32.3,46840.0,29.5435,29.5526,29.4704,29.4887,46840.0
2016-08-29 15:30:00,32.29,32.34,32.28,32.33,114635.0,29.4795,29.5252,29.4704,29.5161,114635.0
2016-08-30 09:30:00,32.17,32.58,32.17,32.54,34959.0,29.4263,29.8013,29.4263,29.7647,34959.0
2016-08-30 10:00:00,32.54,32.63,32.49,32.51,69220.0,29.7647,29.8471,29.719,29.7373,69220.0
2016-08-30 10:30:00,32.5,32.54,32.44,32.47,74877.0,29.7282,29.7647,29.6733,29.7007,74877.0
2016-08-30 11:00:00,32.47,32.53,32.47,32.5,35380.0,29.7007,29.7556,29.7007,29.7282,35380.0
2016-08-30 11:30:00,32.49,32.53,32.48,32.49,53517.0,29.719,29.7556,29.7099,29.719,53517.0
2016-08-30 12:00:00,32.5,32.52,32.49,32.5,23251.0,29.7282,29.7465,29.719,29.7282,23251.0
2016-08-30 12:30:00,32.5,32.51,32.47,32.48,22158.0,29.7282,29.7373,29.7007,29.7099,22158.0
2016-08-30 13:00:00,32.48,32.51,32.48,32.49,23455.0,29.7099,29.7373,29.7099,29.719,23455.0
2016-08-30 13:30:00,32.49,32.51,32.44,32.47,61101.0,29.719,29.7373,29.6733,29.7007,61101.0
2016-08-30 14:00:00,32.47,32.47,32.38,32.44,28664.0,29.7007,29.7007,29.6184,29.6733,28664.0
2016-08-30 14:30:00,32.44,32.51,32.42,32.5,48895.0,29.6733,29.7373,29.655,29.7282,48895.0
2016-08-30 15:00:00,32.49,32.59,32.48,32.59,90775.0,29.719,29.8105,29.7099,29.8105,90775.0
2016-08-30 15:30:00,32.58,32.64,32.57,32.61,140073.0,29.8013,29.8562,29.7922,29.8288,140073.0
2016-08-31 09:30:00,32.48,32.58,32.37,32.56,6958.0,29.7099,29.8013,29.6092,29.783,6958.0
2016-08-31 10:00:00,32.55,32.58,32.49,32.58,17988.0,29.7739,29.8013,29.719,29.8013,17988.0
2016-08-31 10:30:00,32.57,32.63,32.54,32.56,44450.0,29.7922,29.8471,29.7647,29.783,44450.0
2016-08-31 11:00:00,32.55,32.62,32.52,32.54,16177.0,29.7739,29.8379,29.7465,29.7647,16177.0
2016-08-31 11:30:00,32.54,32.65,32.53,32.63,28012.0,29.7647,29.8654,29.7556,29.8471,28012.0
2016-08-31 12:00:00,32.62,32.74,32.6,32.62,104830.0,29.8379,29.9477,29.8196,29.8379,104830.0
2016-08-31 12:30:00,32.61,32.62,32.55,32.56,24131.0,29.8288,29.8379,29.7739,29.783,24131.0
2016-08-31 13:00:00,32.56,32.72,32.54,32.7,51665.0,29.783,29.9294,29.7647,29.9111,51665.0
2016-08-31 13:30:00,32.7,32.83,32.7,32.83,43263.0,29.9111,30.03,29.9111,30.03,43263.0
2016-08-31 14:00:00,32.83,32.98,32.81,32.95,94884.0,30.03,30.1672,30.0117,30.1398,94884.0
2016-08-31 14:30:00,32.94,32.94,32.8,32.81,105538.0,30.1306,30.1306,30.0026,30.0117,105538.0
2016-08-31 15:00:00,32.8,32.99,32.8,32.98,119215.0,30.0026,30.1764,30.0026,30.1672,119215.0
2016-08-31 15:30:00,32.98,33.01,32.93,32.96,276573.0,30.1672,30.1947,30.1215,30.1489,276573.0
2016-09-01 09:30:00,33.03,33.57,32.9,33.26,99314.0,30.213,30.7069,30.094,30.4233,99314.0
2016-09-01 10:00:00,33.25,33.3,33.17,33.26,101303.0,30.4142,30.4599,30.341,30.4233,101303.0
2016-09-01 10:30:00,33.26,33.26,33.04,33.2,83108.0,30.4233,30.4233,30.2221,30.3685,83108.0
2016-09-01 11:00:00,33.19,33.27,33.14,33.24,95634.0,30.3593,30.4325,30.3136,30.405,95634.0
2016-09-01 11:30:00,33.24,33.34,33.23,33.24,53970.0,30.405,30.4965,30.3959,30.405,53970.0
2016-09-01 12:00:00,33.23,33.38,33.17,33.34,48935.0,30.3959,30.5331,30.341,30.4965,48935.0
2016-09-01 12:30:00,33.34,33.41,33.32,33.33,42865.0,30.4965,30.5605,30.4782,30.4874,42865.0
2016-09-01 13:00:00,33.33,33.36,33.3,33.35,88976.0,30.4874,30.5148,30.4599,30.5057,88976.0
2016-09-01 13:30:00,33.34,33.36,33.32,33.35,117848.0,30.4965,30.5148,30.4782,30.5057,117848.0
2016-09-01 14:00:00,33.34,33.36,33.33,33.36,105929.0,30.4965,30.5148,30.4874,30.5148,105929.0
2016-09-01 14:30:00,33.35,33.36,33.31,33.32,54609.0,30.5057,30.5148,30.4691,30.4782,54609.0
2016-09-01 15:00:00,33.32,33.33,33.29,33.32,74915.0,30.4782,30.4874,30.4508,30.4782,74915.0
2016-09-01 15:30:00,33.31,33.39,33.31,33.35,249232.0,30.4691,30.5423,30.4691,30.5057,249232.0
2016-09-02 09:30:00,33.45,33.56,33.32,33.52,22013.0,30.5971,30.6978,30.4782,30.6612,22013.0
2016-09-02 10:00:00,33.5,33.71,33.5,33.71,88352.0,30.6429,30.835,30.6429,30.835,88352.0
2016-09-02 10:30:00,33.71,33.74,33.54,33.55,26555.0,30.835,30.8624,30.6795,30.6886,26555.0
2016-09-02 11:00:00,33.55,33.6,33.51,33.54,47266.0,30.6886,30.7343,30.652,30.6795,47266.0
2016-09-02 11:30:00,33.54,33.59,33.53,33.54,27537.0,30.6795,30.7252,30.6703,30.6795,27537.0
2016-09-02 12:00:00,33.54,33.59,33.43,33.45,30523.0,30.6795,30.7252,30.5788,30.5971,30523.0
2016-09-02 12:30:00,33.45,33.5,33.44,33.48,37173.0,30.5971,30.6429,30.588,30.6246,37173.0
2016-09-02 13:00:00,33.49,33.51,33.44,33.44,33548.0,30.6337,30.652,30.588,30.588,33548.0
2016-09-02 13:30:00,33.43,33.44,33.37,33.41,28287.0,30.5788,30.588,30.524,30.5605,28287.0
2016-09-02 14:00:00,33.42,33.43,33.4,33.41,20878.0,30.5697,30.5788,30.5514,30.5605,20878.0
2016-09-02 14:30:00,33.4,33.5,33.39,33.47,43081.0,30.5514,30.6429,30.5423,30.6154,43081.0
2016-09-02 15:00:00,33.47,33.53,33.47,33.51,34169.0,30.6154,30.6703,30.6154,30.652,34169.0
2016-09-02 15:30:00,33.51,33.52,33.46,33.52,63122.0,30.652,30.6612,30.6063,30.6612,63122.0
2016-09-06 09:30:00,33.46,33.54,33.35,33.53,25604.0,30.6063,30.6795,30.5057,30.6703,25604.0
2016-09-06 10:00:00,33.51,33.56,33.41,33.56,40918.0,30.652,30.6978,30.5605,30.6978,40918.0
2016-09-06 10:30:00,33.57,33.59,33.54,33.55,17820.0,30.7069,30.7252,30.6795,30.6886,17820.0
2016-09-06 11:00:00,33.56,33.7,33.54,33.65,91661.0,30.6978,30.8258,30.6795,30.7801,91661.0
2016-09-06 11:30:00,33.64,33.7,33.59,33.62,25259.0,30.7709,30.8258,30.7252,30.7526,25259.0
2016-09-06 12:00:00,33.63,33.63,33.48,33.51,47800.0,30.7618,30.7618,30.6246,30.652,47800.0
2016-09-06 12:30:00,33.51,33.69,33.5,33.64,54186.0,30.652,30.8167,30.6429,30.7709,54186.0
2016-09-06 13:00:00,33.66,33.67,33.55,33.61,29596.0,30.7892,30.7984,30.6886,30.7435,29596.0
2016-09-06 13:30:00,33.61,33.65,33.6,33.64,20961.0,30.7435,30.7801,30.7343,30.7709,20961.0
2016-09-06 14:00:00,33.65,33.67,33.6,33.66,38715.0,30.7801,30.7984,30.7343,30.7892,38715.0
2016-09-06 14:30:00,33.66,33.74,33.66,33.73,25000.0,30.7892,30.8624,30.7892,30.8533,25000.0
2016-09-06 15:00:00,33.73,33.75,33.7,33.75,41014.0,30.8533,30.8715,30.8258,30.8715,41014.0
2016-09-06 15:30:00,33.75,33.8,33.74,33.79,101765.0,30.8715,30.9173,30.8624,30.9081,101765.0
2016-09-07 09:30:00,33.74,33.86,33.62,33.8,14967.0,30.8624,30.9722,30.7526,30.9173,14967.0
2016-09-07 10:00:00,33.82,33.94,33.8,33.87,23505.0,30.9356,31.0453,30.9173,30.9813,23505.0
2016-09-07 10:30:00,33.87,33.95,33.84,33.94,42400.0,30.9813,31.0545,30.9539,31.0453,42400.0
2016-09-07 11:00:00,33.95,33.96,33.89,33.91,32879.0,31.0545,31.0636,30.9996,31.0179,32879.0
2016-09-07 11:30:00,33.91,33.92,33.73,33.76,59416.0,31.0179,31.027,30.8533,30.8807,59416.0
2016-09-07 12:00:00,33.76,33.78,33.68,33.69,72450.0,30.8807,30.899,30.8075,30.8167,72450.0
2016-09-07 12:30:00,33.67,33.73,33.65,33.72,32268.0,30.7984,30.8533,30.7801,30.8441,32268.0
2016-09-07 13:00:00,33.73,33.75,33.67,33.75,38883.0,30.8533,30.8715,30.7984,30.8715,38883.0
2016-09-07 13:30:00,33.74,33.75,33.68,33.73,20214.0,30.8624,30.8715,30.8075,30.8533,20214.0
2016-09-07 14:00:00,33.73,33.87,33.72,33.85,34070.0,30.8533,30.9813,30.8441,30.963,34070.0
2016-09-07 14:30:00,33.84,33.89,33.8,33.87,48300.0,30.9539,30.9996,30.9173,30.9813,48300.0
2016-09-07 15:00:00,33.87,33.93,33.87,33.91,36623.0,30.9813,31.0362,30.9813,31.0179,36623.0
2016-09-07 15:30:00,33.91,34.06,33.91,34.05,227504.0,31.0179,31.1551,31.0179,31.146,227504.0
2016-09-08 09:30:00,33.87,34.19,33.75,33.76,73502.0,30.9813,31.274,30.8715,30.8807,73502.0
2016-09-08 10:00:00,33.75,33.9,33.7,33.8,121123.0,30.8715,31.0088,30.8258,30.9173,121123.0
2016-09-08 10:30:00,33.81,33.91,33.81,33.9,80052.0,30.9264,31.0179,30.9264,31.0088,80052.0
2016-09-08 11:00:00,33.91,33.91,33.81,33.85,248170.0,31.0179,31.0179,30.9264,30.963,248170.0
2016-09-08 11:30:00,33.85,34.0,33.83,33.92,46707.0,30.963,31.1002,30.9447,31.027,46707.0
2016-09-08 12:00:00,33.93,33.96,33.82,33.91,28240.0,31.0362,31.0636,30.9356,31.0179,28240.0
2016-09-08 12:30:00,33.91,33.98,33.91,33.95,42208.0,31.0179,31.0819,31.0179,31.0545,42208.0
2016-09-08 13:00:00,33.95,33.97,33.85,33.87,81453.0,31.0545,31.0728,30.963,30.9813,81453.0
2016-09-08 13:30:00,33.86,33.9,33.8,33.82,50038.0,30.9722,31.0088,30.9173,30.9356,50038.0
2016-09-08 14:00:00,33.82,33.87,33.8,33.8,79642.0,30.9356,30.9813,30.9173,30.9173,79642.0
2016-09-08 14:30:00,33.8,33.82,33.7,33.72,156510.0,30.9173,30.9356,30.8258,30.8441,156510.0
2016-09-08 15:00:00,33.72,33.78,33.71,33.77,72737.0,30.8441,30.899,30.835,30.8898,72737.0
2016-09-08 15:30:00,33.77,33.8,33.74,33.77,319317.0,30.8898,30.9173,30.8624,30.8898,319317.0
2016-09-09 09:30:00,33.6,33.63,33.4,33.43,64410.0,30.7343,30.7618,30.5514,30.5788,64410.0
2016-09-09 10:00:00,33.44,33.65,33.36,33.58,91474.0,30.588,30.7801,30.5148,30.716,91474.0
2016-09-09 10:30:00,33.56,33.63,33.37,33.38,133791.0,30.6978,30.7618,30.524,30.5331,133791.0
2016-09-09 11:00:00,33.4,33.4,33.3,33.32,215845.0,30.5514,30.5514,30.4599,30.4782,215845.0
2016-09-09 11:30:00,33.32,33.33,33.18,33.19,86885.0,30.4782,30.4874,30.3502,30.3593,86885.0
2016-09-09 12:00:00,33.2,33.28,33.15,33.17,45302.0,30.3685,30.4416,30.3227,30.341,45302.0
2016-09-09 12:30:00,33.18,33.22,33.04,33.07,97082.0,30.3502,30.3867,30.2221,30.2495,97082.0
2016-09-09 13:00:00,33.07,33.07,32.9,32.92,79314.0,30.2495,30.2495,30.094,30.1123,79314.0
2016-09-09 13:30:00,32.93,32.93,32.83,32.85,52664.0,30.1215,30.1215,30.03,30.0483,52664.0
2016-09-09 14:00:00,32.84,32.94,32.75,32.94,47298.0,30.0392,30.1306,29.9568,30.1306,47298.0
2016-09-09 14:30:00,32.93,33.0,32.81,32.9,35046.0,30.1215,30.1855,30.0117,30.094,35046.0
2016-09-09 15:00:00,32.9,33.0,32.82,32.98,51765.0,30.094,30.1855,30.0209,30.1672,51765.0
2016-09-09 15:30:00,32.98,32.98,32.79,32.81,218765.0,30.1672,30.1672,29.9934,30.0117,218765.0
2016-09-12 09:30:00,32.64,32.82,32.6,32.82,30892.0,29.8562,30.0209,29.8196,30.0209,30892.0
2016-09-12 10:00:00,32.82,32.95,32.76,32.88,36463.0,30.0209,30.1398,29.966,30.0757,36463.0
2016-09-12 10:30:00,32.9,32.92,32.66,32.7,33767.0,30.094,30.1123,29.8745,29.9111,33767.0
2016-09-12 11:00:00,32.7,32.8,32.65,32.75,51098.0,29.9111,30.0026,29.8654,29.9568,51098.0
2016-09-12 11:30:00,32.75,32.94,32.71,32.9,31485.0,29.9568,30.1306,29.9202,30.094,31485.0
2016-09-12 12:00:00,32.91,32.92,32.85,32.89,26178.0,30.1032,30.1123,30.0483,30.0849,26178.0
2016-09-12 12:30:00,32.89,32.91,32.76,32.77,72599.0,30.0849,30.1032,29.966,29.9751,72599.0
2016-09-12 13:00:00,32.77,32.91,32.7,32.72,56064.0,29.9751,30.1032,29.9111,29.9294,56064.0
2016-09-12 13:30:00,32.71,32.74,32.63,32.74,27572.0,29.9202,29.9477,29.8471,29.9477,27572.0
2016-09-12 14:00:00,32.73,32.94,32.7,32.82,87380.0,29.9385,30.1306,29.9111,30.0209,87380.0
2016-09-12 14:30:00,32.82,32.96,32.82,32.96,44700.0,30.0209,30.1489,30.0209,30.1489,44700.0
2016-09-12 15:00:00,32.95,33.04,32.95,32.95,47304.0,30.1398,30.2221,30.1398,30.1398,47304.0
2016-09-12 15:30:00,32.96,33.09,32.93,32.99,141083.0,30.1489,30.2678,30.1215,30.1764,141083.0
2016-09-13 09:30:00,32.66,32.9,32.49,32.59,31790.0,29.8745,30.094,29.719,29.8105,31790.0
2016-09-13 10:00:00,32.57,32.58,32.32,32.36,48779.0,29.7922,29.8013,29.5635,29.6001,48779.0
2016-09-13 10:30:00,32.36,32.43,32.2,32.21,56155.0,29.6001,29.6641,29.4537,29.4629,56155.0
2016-09-13 11:00:00,32.2,32.23,32.02,32.03,44868.0,29.4537,29.4812,29.2891,29.2982,44868.0
2016-09-13 11:30:00,32.02,32.05,31.95,32.02,56083.0,29.2891,29.3165,29.2251,29.2891,56083.0
2016-09-13 12:00:00,32.02,32.05,31.92,31.92,44808.0,29.2891,29.3165,29.1976,29.1976,44808.0
2016-09-13 12:30:00,31.92,31.97,31.81,31.85,38839.0,29.1976,29.2434,29.097,29.1336,38839.0
2016-09-13 13:00:00,31.85,32.08,31.8,32.08,54936.0,29.1336,29.344,29.0879,29.344,54936.0
2016-09-13 13:30:00,32.11,32.12,31.93,31.99,39752.0,29.3714,29.3806,29.2068,29.2617,39752.0
2016-09-13 14:00:00,31.98,31.98,31.86,31.87,86376.0,29.2525,29.2525,29.1427,29.1519,86376.0
2016-09-13 14:30:00,31.86,32.03,31.86,31.95,54851.0,29.1427,29.2982,29.1427,29.2251,54851.0
2016-09-13 15:00:00,31.93,32.04,31.89,32.03,81645.0,29.2068,29.3074,29.1702,29.2982,81645.0
2016-09-13 15:30:00,32.03,32.23,32.02,32.12,148962.0,29.2982,29.4812,29.2891,29.3806,148962.0
2016-09-14 09:30:00,32.44,33.89,32.14,32.39,65980.0,29.6733,30.9996,29.3989,29.6275,65980.0
2016-09-14 10:00:00,32.43,32.62,32.33,32.56,129785.0,29.6641,29.8379,29.5727,29.783,129785.0
2016-09-14 10:30:00,32.56,32.57,32.43,32.43,134485.0,29.783,29.7922,29.6641,29.6641,134485.0
2016-09-14 11:00:00,32.44,32.51,32.4,32.43,82962.0,29.6733,29.7373,29.6367,29.6641,82962.0
2016-09-14 11:30:00,32.41,32.46,32.29,32.33,76586.0,29.6458,29.6916,29.5361,29.5727,76586.0
2016-09-14 12:00:00,32.32,32.35,32.28,32.28,48927.0,29.5635,29.5909,29.5269,29.5269,48927.0
2016-09-14 12:30:00,32.28,32.28,32.09,32.18,57846.0,29.5269,29.5269,29.3531,29.4354,57846.0
2016-09-14 13:00:00,32.17,32.18,32.0,32.09,102874.0,29.4263,29.4354,29.2708,29.3531,102874.0
2016-09-14 13:30:00,32.09,32.1,31.98,31.99,81569.0,29.3531,29.3623,29.2525,29.2617,81569.0
2016-09-14 14:00:00,31.99,32.01,31.81,31.91,89267.0,29.2617,29.2799,29.097,29.1885,89267.0
2016-09-14 14:30:00,31.91,31.92,31.84,31.87,75731.0,29.1885,29.1976,29.1244,29.1519,75731.0
2016-09-14 15:00:00,31.87,31.9,31.72,31.74,95090.0,29.1519,29.1793,29.0147,29.033,95090.0
2016-09-14 15:30:00,31.74,31.93,31.74,31.88,233812.0,29.033,29.2068,29.033,29.161,233812.0
2016-09-15 09:30:00,31.94,32.55,31.48,31.84,18416.0,29.2159,29.7739,28.7951,29.1244,18416.0
2016-09-15 10:00:00,31.86,32.03,31.8,31.92,40461.0,29.1427,29.2982,29.0879,29.1976,40461.0
2016-09-15 10:30:00,31.92,32.0,31.84,32.0,56644.0,29.1976,29.2708,29.1244,29.2708,56644.0
2016-09-15 11:00:00,32.0,32.09,31.98,32.07,197840.0,29.2708,29.3531,29.2525,29.3348,197840.0
2016-09-15 11:30:00,32.08,32.12,32.02,32.04,38896.0,29.344,29.3806,29.2891,29.3074,38896.0
2016-09-15 12:00:00,32.04,32.04,31.93,31.95,45825.0,29.3074,29.3074,29.2068,29.2251,45825.0
2016-09-15 12:30:00,31.95,31.99,31.89,31.95,74682.0,29.2251,29.2617,29.1702,29.2251,74682.0
2016-09-15 13:00:00,31.95,32.06,31.95,32.0,67884.0,29.2251,29.3257,29.2251,29.2708,67884.0
2016-09-15 13:30:00,32.01,32.03,31.92,31.94,125131.0,29.2799,29.2982,29.1976,29.2159,125131.0
2016-09-15 14:00:00,31.94,32.31,31.93,32.27,119333.0,29.2159,29.5544,29.2068,29.5178,119333.0
2016-09-15 14:30:00,32.27,32.28,32.02,32.07,89688.0,29.5178,29.5269,29.2891,29.3348,89688.0
2016-09-15 15:00:00,32.07,32.12,31.86,31.95,181464.0,29.3348,29.3806,29.1427,29.2251,181464.0
2016-09-15 15:30:00,31.94,32.0,31.93,31.96,308991.0,29.2159,29.2708,29.2068,29.2342,308991.0
2016-09-16 09:30:00,31.81,31.94,31.56,31.85,161862.0,29.097,29.2159,28.8683,29.1336,161862.0
2016-09-16 10:00:00,31.87,31.87,31.6,31.68,37738.0,29.1519,29.1519,28.9049,28.9781,37738.0
2016-09-16 10:30:00,31.67,31.77,31.59,31.71,32716.0,28.9689,29.0604,28.8958,29.0055,32716.0
2016-09-16 11:00:00,31.71,31.71,31.61,31.66,32162.0,29.0055,29.0055,28.9141,28.9598,32162.0
2016-09-16 11:30:00,31.68,31.74,31.65,31.68,40808.0,28.9781,29.033,28.9507,28.9781,40808.0
2016-09-16 12:00:00,31.68,31.7,31.61,31.64,40692.0,28.9781,28.9964,28.9141,28.9415,40692.0
2016-09-16 12:30:00,31.65,31.67,31.5,31.57,99821.0,28.9507,28.9689,28.8134,28.8775,99821.0
2016-09-16 13:00:00,31.56,31.59,31.54,31.56,229721.0,28.8683,28.8958,28.85,28.8683,229721.0
2016-09-16 13:30:00,31.55,31.6,31.47,31.49,83673.0,28.8592,28.9049,28.786,28.8043,83673.0
2016-09-16 14:00:00,31.48,31.5,31.34,31.38,82857.0,28.7951,28.8134,28.6671,28.7037,82857.0
2016-09-16 14:30:00,31.38,31.47,31.3,31.31,154631.0,28.7037,28.786,28.6305,28.6396,154631.0
2016-09-16 15:00:00,31.32,31.37,31.28,31.3,127245.0,28.6488,28.6945,28.6122,28.6305,127245.0
2016-09-16 15:30:00,31.31,31.39,31.26,31.32,345789.0,28.6396,28.7128,28.5939,28.6488,345789.0
2016-09-19 09:30:00,31.38,32.11,31.34,31.88,84311.0,28.7037,29.3714,28.6671,29.161,84311.0
2016-09-19 10:00:00,31.87,32.11,31.87,32.1,73209.0,29.1519,29.3714,29.1519,29.3623,73209.0
2016-09-19 10:30:00,32.09,32.2,32.07,32.08,113250.0,29.3531,29.4537,29.3348,29.344,113250.0
2016-09-19 11:00:00,32.07,32.19,32.04,32.14,52490.0,29.3348,29.4446,29.3074,29.3989,52490.0
2016-09-19 11:30:00,32.14,32.22,32.11,32.19,37723.0,29.3989,29.472,29.3714,29.4446,37723.0
2016-09-19 12:00:00,32.19,32.23,32.02,32.08,102853.0,29.4446,29.4812,29.2891,29.344,102853.0
2016-09-19 12:30:00,32.08,32.08,32.01,32.03,46679.0,29.344,29.344,29.2799,29.2982,46679.0
2016-09-19 13:00:00,32.03,32.03,31.94,31.96,35214.0,29.2982,29.2982,29.2159,29.2342,35214.0
2016-09-19 13:30:00,31.97,32.08,31.84,32.07,61435.0,29.2434,29.344,29.1244,29.3348,61435.0
2016-09-19 14:00:00,32.07,32.09,32.02,32.06,40224.0,29.3348,29.3531,29.2891,29.3257,40224.0
2016-09-19 14:30:00,32.07,32.24,32.07,32.23,70666.0,29.3348,29.4903,29.3348,29.4812,70666.0
2016-09-19 15:00:00,32.23,32.26,32.17,32.18,69206.0,29.4812,29.5086,29.4263,29.4354,69206.0
2016-09-19 15:30:00,32.18,32.24,32.17,32.23,197722.0,29.4354,29.4903,29.4263,29.4812,197722.0
2016-09-20 09:30:00,32.35,32.55,32.05,32.15,26035.0,29.5909,29.7739,29.3165,29.408,26035.0
2016-09-20 10:00:00,32.16,32.19,31.94,31.95,20123.0,29.4172,29.4446,29.2159,29.2251,20123.0
2016-09-20 10:30:00,31.95,31.96,31.76,31.77,32790.0,29.2251,29.2342,29.0513,29.0604,32790.0
2016-09-20 11:00:00,31.78,31.93,31.78,31.85,39583.0,29.0696,29.2068,29.0696,29.1336,39583.0
2016-09-20 11:30:00,31.86,32.03,31.86,32.0,100368.0,29.1427,29.2982,29.1427,29.2708,100368.0
2016-09-20 12:00:00,32.0,32.04,31.98,32.01,19899.0,29.2708,29.3074,29.2525,29.2799,19899.0
2016-09-20 12:30:00,32.01,32.02,31.92,31.92,21286.0,29.2799,29.2891,29.1976,29.1976,21286.0
2016-09-20 13:00:00,31.93,31.95,31.89,31.94,23569.0,29.2068,29.2251,29.1702,29.2159,23569.0
2016-09-20 13:30:00,31.95,32.09,31.92,32.08,21493.0,29.2251,29.3531,29.1976,29.344,21493.0
2016-09-20 14:00:00,32.07,32.11,31.95,31.96,44591.0,29.3348,29.3714,29.2251,29.2342,44591.0
2016-09-20 14:30:00,31.96,31.99,31.88,31.89,80985.0,29.2342,29.2617,29.161,29.1702,80985.0
2016-09-20 15:00:00,31.9,31.91,31.81,31.86,127243.0,29.1793,29.1885,29.097,29.1427,127243.0
2016-09-20 15:30:00,31.87,31.87,31.7,31.76,195328.0,29.1519,29.1519,28.9964,29.0513,195328.0
2016-09-21 09:30:00,31.99,32.08,31.59,31.98,17396.0,29.2617,29.344,28.8958,29.2525,17396.0
2016-09-21 10:00:00,31.98,32.03,31.93,31.94,18427.0,29.2525,29.2982,29.2068,29.2159,18427.0
2016-09-21 10:30:00,31.94,31.98,31.87,31.87,10712.0,29.2159,29.2525,29.1519,29.1519,10712.0
2016-09-21 11:00:00,31.87,32.0,31.87,32.0,26447.0,29.1519,29.2708,29.1519,29.2708,26447.0
2016-09-21 11:30:00,32.0,32.02,31.92,31.95,9305.0,29.2708,29.2891,29.1976,29.2251,9305.0
2016-09-21 12:00:00,31.95,31.95,31.9,31.9,48184.0,29.2251,29.2251,29.1793,29.1793,48184.0
2016-09-21 12:30:00,31.9,31.96,31.9,31.96,39856.0,29.1793,29.2342,29.1793,29.2342,39856.0
2016-09-21 13:00:00,31.95,32.02,31.92,31.94,15700.0,29.2251,29.2891,29.1976,29.2159,15700.0
2016-09-21 13:30:00,31.92,31.94,31.9,31.93,28168.0,29.1976,29.2159,29.1793,29.2068,28168.0
2016-09-21 14:00:00,31.91,32.08,31.87,31.94,36698.0,29.1885,29.344,29.1519,29.2159,36698.0
2016-09-21 14:30:00,31.94,32.08,31.93,32.06,34466.0,29.2159,29.344,29.2068,29.3257,34466.0
2016-09-21 15:00:00,32.08,32.23,32.05,32.2,31786.0,29.344,29.4812,29.3165,29.4537,31786.0
2016-09-21 15:30:00,32.21,32.39,32.2,32.36,133347.0,29.4629,29.6275,29.4537,29.6001,133347.0
2016-09-22 09:30:00,32.21,32.5,31.96,32.41,122585.0,29.4629,29.7282,29.2342,29.6458,122585.0
2016-09-22 10:00:00,32.41,32.43,32.3,32.4,33034.0,29.6458,29.6641,29.5452,29.6367,33034.0
2016-09-22 10:30:00,32.41,32.44,32.3,32.33,42023.0,29.6458,29.6733,29.5452,29.5727,42023.0
2016-09-22 11:00:00,32.34,32.35,32.17,32.26,242895.0,29.5818,29.5909,29.4263,29.5086,242895.0
2016-09-22 11:30:00,32.28,32.31,32.23,32.25,32024.0,29.5269,29.5544,29.4812,29.4995,32024.0
2016-09-22 12:00:00,32.27,32.31,32.23,32.29,20794.0,29.5178,29.5544,29.4812,29.5361,20794.0
2016-09-22 12:30:00,32.3,32.32,32.27,32.31,28266.0,29.5452,29.5635,29.5178,29.5544,28266.0
2016-09-22 13:00:00,32.3,32.34,32.29,32.3,27843.0,29.5452,29.5818,29.5361,29.5452,27843.0
2016-09-22 13:30:00,32.3,32.31,32.17,32.17,32981.0,29.5452,29.5544,29.4263,29.4263,32981.0
2016-09-22 14:00:00,32.18,32.35,32.17,32.31,69878.0,29.4354,29.5909,29.4263,29.5544,69878.0
2016-09-22 14:30:00,32.29,32.35,32.27,32.35,38558.0,29.5361,29.5909,29.5178,29.5909,38558.0
2016-09-22 15:00:00,32.35,32.35,32.29,32.31,68864.0,29.5909,29.5909,29.5361,29.5544,68864.0
2016-09-22 15:30:00,32.3,32.4,32.29,32.36,179471.0,29.5452,29.6367,29.5361,29.6001,179471.0
2016-09-23 09:30:00,32.25,32.33,32.04,32.11,15339.0,29.4995,29.5727,29.3074,29.3714,15339.0
2016-09-23 10:00:00,32.12,32.14,32.0,32.06,32556.0,29.3806,29.3989,29.2708,29.3257,32556.0
2016-09-23 10:30:00,32.06,32.13,32.03,32.03,41394.0,29.3257,29.3897,29.2982,29.2982,41394.0
2016-09-23 11:00:00,32.03,32.14,32.03,32.1,68534.0,29.2982,29.3989,29.2982,29.3623,68534.0
2016-09-23 11:30:00,32.09,32.13,32.05,32.06,34229.0,29.3531,29.3897,29.3165,29.3257,34229.0
2016-09-23 12:00:00,32.06,32.07,32.02,32.07,26916.0,29.3257,29.3348,29.2891,29.3348,26916.0
2016-09-23 12:30:00,32.06,32.11,32.05,32.06,17319.0,29.3257,29.3714,29.3165,29.3257,17319.0
2016-09-23 13:00:00,32.06,32.08,32.0,32.02,43024.0,29.3257,29.344,29.2708,29.2891,43024.0
2016-09-23 13:30:00,32.03,32.04,31.94,31.97,43971.0,29.2982,29.3074,29.2159,29.2434,43971.0
2016-09-23 14:00:00,31.97,32.01,31.91,32.0,40019.0,29.2434,29.2799,29.1885,29.2708,40019.0
2016-09-23 14:30:00,31.99,32.12,31.99,32.12,63790.0,29.2617,29.3806,29.2617,29.3806,63790.0
2016-09-23 15:00:00,32.12,32.15,32.1,32.15,35480.0,29.3806,29.408,29.3623,29.408,35480.0
2016-09-23 15:30:00,32.15,32.21,32.11,32.18,130039.0,29.408,29.4629,29.3714,29.4354,130039.0
2016-09-26 09:30:00,31.84,32.2,31.68,31.82,22197.0,29.1244,29.4537,28.9781,29.1062,22197.0
2016-09-26 10:00:00,31.84,31.95,31.79,31.83,14615.0,29.1244,29.2251,29.0787,29.1153,14615.0
2016-09-26 10:30:00,31.84,31.89,31.81,31.84,10790.0,29.1244,29.1702,29.097,29.1244,10790.0
2016-09-26 11:00:00,31.82,31.86,31.75,31.78,45152.0,29.1062,29.1427,29.0421,29.0696,45152.0
2016-09-26 11:30:00,31.8,31.89,31.78,31.81,16970.0,29.0879,29.1702,29.0696,29.097,16970.0
2016-09-26 12:00:00,31.81,31.83,31.76,31.8,5606.0,29.097,29.1153,29.0513,29.0879,5606.0
2016-09-26 12:30:00,31.8,31.82,31.76,31.79,8700.0,29.0879,29.1062,29.0513,29.0787,8700.0
2016-09-26 13:00:00,31.78,31.81,31.76,31.78,20452.0,29.0696,29.097,29.0513,29.0696,20452.0
2016-09-26 13:30:00,31.79,31.84,31.75,31.82,33840.0,29.0787,29.1244,29.0421,29.1062,33840.0
2016-09-26 14:00:00,31.81,31.9,31.81,31.88,16957.0,29.097,29.1793,29.097,29.161,16957.0
2016-09-26 14:30:00,31.87,31.89,31.84,31.86,15389.0,29.1519,29.1702,29.1244,29.1427,15389.0
2016-09-26 15:00:00,31.86,31.91,31.85,31.88,20634.0,29.1427,29.1885,29.1336,29.161,20634.0
2016-09-26 15:30:00,31.88,31.89,31.75,31.77,95255.0,29.161,29.1702,29.0421,29.0604,95255.0
2016-09-27 09:30:00,32.59,32.72,32.36,32.69,195577.0,29.8105,29.9294,29.6001,29.902,195577.0
2016-09-27 10:00:00,32.69,32.84,32.53,32.59,70767.0,29.902,30.0392,29.7556,29.8105,70767.0
2016-09-27 10:30:00,32.59,32.68,32.51,32.52,82665.0,29.8105,29.8928,29.7373,29.7465,82665.0
2016-09-27 11:00:00,32.53,32.56,32.51,32.53,41979.0,29.7556,29.783,29.7373,29.7556,41979.0
2016-09-27 11:30:00,32.53,32.55,32.38,32.42,42369.0,29.7556,29.7739,29.6184,29.655,42369.0
2016-09-27 12:00:00,32.42,32.54,32.41,32.51,27912.0,29.655,29.7647,29.6458,29.7373,27912.0
2016-09-27 12:30:00,32.51,32.54,32.48,32.52,18594.0,29.7373,29.7647,29.7099,29.7465,18594.0
2016-09-27 13:00:00,32.52,32.53,32.31,32.38,71285.0,29.7465,29.7556,29.5544,29.6184,71285.0
2016-09-27 13:30:00,32.38,32.49,32.29,32.49,84936.0,29.6184,29.719,29.5361,29.719,84936.0
2016-09-27 14:00:00,32.49,32.63,32.49,32.59,46005.0,29.719,29.8471,29.719,29.8105,46005.0
2016-09-27 14:30:00,32.59,32.61,32.54,32.55,41423.0,29.8105,29.8288,29.7647,29.7739,41423.0
2016-09-27 15:00:00,32.54,32.55,32.48,32.52,58873.0,29.7647,29.7739,29.7099,29.7465,58873.0
2016-09-27 15:30:00,32.51,32.53,32.44,32.52,136879.0,29.7373,29.7556,29.6733,29.7465,136879.0
2016-09-28 09:30:00,32.72,32.99,32.52,32.93,128280.0,29.9294,30.1764,29.7465,30.1215,128280.0
2016-09-28 10:00:00,32.96,33.13,32.86,32.91,69831.0,30.1489,30.3044,30.0575,30.1032,69831.0
2016-09-28 10:30:00,32.93,32.95,32.69,32.77,52567.0,30.1215,30.1398,29.902,29.9751,52567.0
2016-09-28 11:00:00,32.77,32.84,32.71,32.76,33319.0,29.9751,30.0392,29.9202,29.966,33319.0
2016-09-28 11:30:00,32.76,32.76,32.65,32.69,35259.0,29.966,29.966,29.8654,29.902,35259.0
2016-09-28 12:00:00,32.7,32.81,32.63,32.73,41982.0,29.9111,30.0117,29.8471,29.9385,41982.0
2016-09-28 12:30:00,32.72,32.74,32.65,32.67,47076.0,29.9294,29.9477,29.8654,29.8837,47076.0
2016-09-28 13:00:00,32.67,32.73,32.65,32.72,30195.0,29.8837,29.9385,29.8654,29.9294,30195.0
2016-09-28 13:30:00,32.72,32.83,32.72,32.8,25271.0,29.9294,30.03,29.9294,30.0026,25271.0
2016-09-28 14:00:00,32.79,32.96,32.75,32.93,44647.0,29.9934,30.1489,29.9568,30.1215,44647.0
2016-09-28 14:30:00,32.92,33.07,32.92,33.05,55862.0,30.1123,30.2495,30.1123,30.2312,55862.0
2016-09-28 15:00:00,33.04,33.11,33.04,33.08,81314.0,30.2221,30.2861,30.2221,30.2587,81314.0
2016-09-28 15:30:00,33.08,33.2,33.05,33.16,160584.0,30.2587,30.3685,30.2312,30.3319,160584.0
2016-09-29 09:30:00,33.1,33.3,32.95,33.05,45442.0,30.277,30.4599,30.1398,30.2312,45442.0
2016-09-29 10:00:00,33.04,33.1,32.77,32.9,48985.0,30.2221,30.277,29.9751,30.094,48985.0
2016-09-29 10:30:00,32.91,32.93,32.74,32.74,85456.0,30.1032,30.1215,29.9477,29.9477,85456.0
2016-09-29 11:00:00,32.74,32.75,32.58,32.66,69609.0,29.9477,29.9568,29.8013,29.8745,69609.0
2016-09-29 11:30:00,32.65,32.66,32.52,32.58,61129.0,29.8654,29.8745,29.7465,29.8013,61129.0
2016-09-29 12:00:00,32.57,32.7,32.57,32.61,40717.0,29.7922,29.9111,29.7922,29.8288,40717.0
2016-09-29 12:30:00,32.61,32.63,32.3,32.3,38826.0,29.8288,29.8471,29.5452,29.5452,38826.0
2016-09-29 13:00:00,32.3,32.31,32.19,32.26,149399.0,29.5452,29.5544,29.4446,29.5086,149399.0
2016-09-29 13:30:00,32.26,32.26,32.07,32.09,61633.0,29.5086,29.5086,29.3348,29.3531,61633.0
2016-09-29 14:00:00,32.08,32.35,32.03,32.35,73621.0,29.344,29.5909,29.2982,29.5909,73621.0
2016-09-29 14:30:00,32.35,32.4,32.22,32.28,88725.0,29.5909,29.6367,29.472,29.5269,88725.0
2016-09-29 15:00:00,32.27,32.28,32.15,32.22,63997.0,29.5178,29.5269,29.408,29.472,63997.0
2016-09-29 15:30:00,32.21,32.31,32.14,32.17,139280.0,29.4629,29.5544,29.3989,29.4263,139280.0
2016-09-30 09:30:00,32.27,32.41,31.85,31.85,55941.0,29.5178,29.6458,29.1336,29.1336,55941.0
2016-09-30 10:00:00,31.86,31.96,31.79,31.89,25629.0,29.1427,29.2342,29.0787,29.1702,25629.0
2016-09-30 10:30:00,31.89,31.94,31.77,31.78,52537.0,29.1702,29.2159,29.0604,29.0696,52537.0
2016-09-30 11:00:00,31.79,31.95,31.77,31.78,111724.0,29.0787,29.2251,29.0604,29.0696,111724.0
2016-09-30 11:30:00,31.79,32.01,31.78,31.99,83787.0,29.0787,29.2799,29.0696,29.2617,83787.0
2016-09-30 12:00:00,32.01,32.06,31.95,32.04,64818.0,29.2799,29.3257,29.2251,29.3074,64818.0
2016-09-30 12:30:00,32.04,32.08,31.98,32.0,41539.0,29.3074,29.344,29.2525,29.2708,41539.0
2016-09-30 13:00:00,32.01,32.06,32.01,32.05,25571.0,29.2799,29.3257,29.2799,29.3165,25571.0
2016-09-30 13:30:00,32.05,32.09,32.02,32.06,24202.0,29.3165,29.3531,29.2891,29.3257,24202.0
2016-09-30 14:00:00,32.05,32.21,32.05,32.21,38561.0,29.3165,29.4629,29.3165,29.4629,38561.0
2016-09-30 14:30:00,32.2,32.26,32.15,32.16,28184.0,29.4537,29.5086,29.408,29.4172,28184.0
2016-09-30 15:00:00,32.16,32.26,32.16,32.21,31444.0,29.4172,29.5086,29.4172,29.4629,31444.0
2016-09-30 15:30:00,32.21,32.25,32.12,32.15,163337.0,29.4629,29.4995,29.3806,29.408,163337.0
2016-10-03 09:30:00,32.17,32.41,32.02,32.16,22771.0,29.4263,29.6458,29.2891,29.4172,22771.0
2016-10-03 10:00:00,32.13,32.23,32.07,32.2,39426.0,29.3897,29.4812,29.3348,29.4537,39426.0
2016-10-03 10:30:00,32.18,32.29,32.13,32.27,83668.0,29.4354,29.5361,29.3897,29.5178,83668.0
2016-10-03 11:00:00,32.26,32.35,32.23,32.33,96140.0,29.5086,29.5909,29.4812,29.5727,96140.0
2016-10-03 11:30:00,32.33,32.41,32.29,32.34,53296.0,29.5727,29.6458,29.5361,29.5818,53296.0
2016-10-03 12:00:00,32.33,32.4,32.3,32.4,46162.0,29.5727,29.6367,29.5452,29.6367,46162.0
2016-10-03 12:30:00,32.39,32.44,32.36,32.37,81369.0,29.6275,29.6733,29.6001,29.6092,81369.0
2016-10-03 13:00:00,32.39,32.42,32.33,32.41,17242.0,29.6275,29.655,29.5727,29.6458,17242.0
2016-10-03 13:30:00,32.41,32.44,32.39,32.44,16939.0,29.6458,29.6733,29.6275,29.6733,16939.0
2016-10-03 14:00:00,32.43,32.54,32.43,32.52,51932.0,29.6641,29.7647,29.6641,29.7465,51932.0
2016-10-03 14:30:00,32.51,32.56,32.48,32.56,83519.0,29.7373,29.783,29.7099,29.783,83519.0
2016-10-03 15:00:00,32.56,32.57,32.47,32.48,36556.0,29.783,29.7922,29.7007,29.7099,36556.0
2016-10-03 15:30:00,32.48,32.6,32.47,32.54,112396.0,29.7099,29.8196,29.7007,29.7647,112396.0
2016-10-04 09:30:00,32.85,33.2,32.8,32.87,127008.0,30.0483,30.3685,30.0026,30.0666,127008.0
2016-10-04 10:00:00,32.86,32.86,32.56,32.73,38166.0,30.0575,30.0575,29.783,29.9385,38166.0
2016-10-04 10:30:00,32.75,32.89,32.75,32.89,80668.0,29.9568,30.0849,29.9568,30.0849,80668.0
2016-10-04 11:00:00,32.89,32.89,32.63,32.63,30739.0,30.0849,30.0849,29.8471,29.8471,30739.0
2016-10-04 11:30:00,32.64,32.7,32.54,32.56,13074.0,29.8562,29.9111,29.7647,29.783,13074.0
2016-10-04 12:00:00,32.55,32.71,32.5,32.7,60138.0,29.7739,29.9202,29.7282,29.9111,60138.0
2016-10-04 12:30:00,32.7,32.7,32.58,32.62,16918.0,29.9111,29.9111,29.8013,29.8379,16918.0
2016-10-04 13:00:00,32.61,32.69,32.55,32.55,70032.0,29.8288,29.902,29.7739,29.7739,70032.0
2016-10-04 13:30:00,32.54,32.57,32.48,32.5,17400.0,29.7647,29.7922,29.7099,29.7282,17400.0
2016-10-04 14:00:00,32.52,32.56,32.35,32.35,32641.0,29.7465,29.783,29.5909,29.5909,32641.0
2016-10-04 14:30:00,32.34,32.44,32.34,32.37,24614.0,29.5818,29.6733,29.5818,29.6092,24614.0
2016-10-04 15:00:00,32.38,32.5,32.37,32.5,32126.0,29.6184,29.7282,29.6092,29.7282,32126.0
2016-10-04 15:30:00,32.5,32.57,32.49,32.52,70819.0,29.7282,29.7922,29.719,29.7465,70819.0
2016-10-05 09:30:00,32.75,32.75,32.5,32.52,28230.0,29.9568,29.9568,29.7282,29.7465,28230.0
2016-10-05 10:00:00,32.54,32.67,32.46,32.67,19116.0,29.7647,29.8837,29.6916,29.8837,19116.0
2016-10-05 10:30:00,32.67,32.69,32.56,32.56,16232.0,29.8837,29.902,29.783,29.783,16232.0
2016-10-05 11:00:00,32.55,32.63,32.53,32.63,6950.0,29.7739,29.8471,29.7556,29.8471,6950.0
2016-10-05 11:30:00,32.65,32.65,32.59,32.64,6900.0,29.8654,29.8654,29.8105,29.8562,6900.0
2016-10-05 12:00:00,32.65,32.69,32.65,32.67,7250.0,29.8654,29.902,29.8654,29.8837,7250.0
2016-10-05 12:30:00,32.66,32.7,32.66,32.66,7778.0,29.8745,29.9111,29.8745,29.8745,7778.0
2016-10-05 13:00:00,32.65,32.66,32.55,32.59,39870.0,29.8654,29.8745,29.7739,29.8105,39870.0
2016-10-05 13:30:00,32.6,32.71,32.59,32.67,46764.0,29.8196,29.9202,29.8105,29.8837,46764.0
2016-10-05 14:00:00,32.66,32.67,32.54,32.57,14617.0,29.8745,29.8837,29.7647,29.7922,14617.0
2016-10-05 14:30:00,32.57,32.62,32.57,32.59,22605.0,29.7922,29.8379,29.7922,29.8105,22605.0
2016-10-05 15:00:00,32.6,32.65,32.52,32.53,21059.0,29.8196,29.8654,29.7465,29.7556,21059.0
2016-10-05 15:30:00,32.53,32.55,32.51,32.54,137623.0,29.7556,29.7739,29.7373,29.7647,137623.0
2016-10-06 09:30:00,32.59,33.32,32.32,32.32,191355.0,29.8105,30.4782,29.5635,29.5635,191355.0
2016-10-06 10:00:00,32.36,32.38,32.26,32.33,68890.0,29.6001,29.6184,29.5086,29.5727,68890.0
2016-10-06 10:30:00,32.33,32.62,32.31,32.59,99393.0,29.5727,29.8379,29.5544,29.8105,99393.0
2016-10-06 11:00:00,32.61,32.77,32.55,32.75,84690.0,29.8288,29.9751,29.7739,29.9568,84690.0
2016-10-06 11:30:00,32.76,32.82,32.67,32.72,113674.0,29.966,30.0209,29.8837,29.9294,113674.0
2016-10-06 12:00:00,32.72,32.84,32.71,32.77,24212.0,29.9294,30.0392,29.9202,29.9751,24212.0
2016-10-06 12:30:00,32.75,32.76,32.73,32.75,12300.0,29.9568,29.966,29.9385,29.9568,12300.0
2016-10-06 13:00:00,32.76,32.78,32.74,32.76,9883.0,29.966,29.9843,29.9477,29.966,9883.0
2016-10-06 13:30:00,32.77,32.8,32.72,32.75,28333.0,29.9751,30.0026,29.9294,29.9568,28333.0
2016-10-06 14:00:00,32.75,32.79,32.74,32.75,12200.0,29.9568,29.9934,29.9477,29.9568,12200.0
2016-10-06 14:30:00,32.75,32.82,32.74,32.75,79914.0,29.9568,30.0209,29.9477,29.9568,79914.0
2016-10-06 15:00:00,32.75,32.79,32.74,32.77,64049.0,29.9568,29.9934,29.9477,29.9751,64049.0
2016-10-06 15:30:00,32.77,32.85,32.77,32.84,90979.0,29.9751,30.0483,29.9751,30.0392,90979.0
2016-10-07 09:30:00,32.71,32.89,32.44,32.55,55700.0,29.9202,30.0849,29.6733,29.7739,55700.0
2016-10-07 10:00:00,32.5,32.79,32.5,32.71,50316.0,29.7282,29.9934,29.7282,29.9202,50316.0
2016-10-07 10:30:00,32.7,32.76,32.65,32.75,37428.0,29.9111,29.966,29.8654,29.9568,37428.0
2016-10-07 11:00:00,32.75,32.85,32.69,32.83,106400.0,29.9568,30.0483,29.902,30.03,106400.0
2016-10-07 11:30:00,32.82,32.82,32.67,32.72,156095.0,30.0209,30.0209,29.8837,29.9294,156095.0
2016-10-07 12:00:00,32.72,32.83,32.66,32.7,109484.0,29.9294,30.03,29.8745,29.9111,109484.0
2016-10-07 12:30:00,32.71,32.73,32.62,32.67,46715.0,29.9202,29.9385,29.8379,29.8837,46715.0
2016-10-07 13:00:00,32.67,32.68,32.61,32.66,24395.0,29.8837,29.8928,29.8288,29.8745,24395.0
2016-10-07 13:30:00,32.67,32.76,32.66,32.73,29340.0,29.8837,29.966,29.8745,29.9385,29340.0
2016-10-07 14:00:00,32.73,32.77,32.71,32.76,35663.0,29.9385,29.9751,29.9202,29.966,35663.0
2016-10-07 14:30:00,32.76,32.79,32.72,32.79,31430.0,29.966,29.9934,29.9294,29.9934,31430.0
2016-10-07 15:00:00,32.79,32.79,32.72,32.76,30576.0,29.9934,29.9934,29.9294,29.966,30576.0
2016-10-07 15:30:00,32.75,32.79,32.73,32.75,59240.0,29.9568,29.9934,29.9385,29.9568,59240.0
2016-10-10 09:30:00,32.87,33.14,32.74,33.13,29551.0,30.0666,30.3136,29.9477,30.3044,29551.0
2016-10-10 10:00:00,33.15,33.15,32.87,32.87,22071.0,30.3227,30.3227,30.0666,30.0666,22071.0
2016-10-10 10:30:00,32.89,32.98,32.87,32.95,11107.0,30.0849,30.1672,30.0666,30.1398,11107.0
2016-10-10 11:00:00,32.93,32.93,32.8,32.86,18100.0,30.1215,30.1215,30.0026,30.0575,18100.0
2016-10-10 11:30:00,32.88,32.94,32.79,32.85,24026.0,30.0757,30.1306,29.9934,30.0483,24026.0
2016-10-10 12:00:00,32.85,32.94,32.84,32.94,16075.0,30.0483,30.1306,30.0392,30.1306,16075.0
2016-10-10 12:30:00,32.93,32.96,32.89,32.9,21800.0,30.1215,30.1489,30.0849,30.094,21800.0
2016-10-10 13:00:00,32.9,32.96,32.9,32.95,6872.0,30.094,30.1489,30.094,30.1398,6872.0
2016-10-10 13:30:00,32.94,32.95,32.88,32.93,14080.0,30.1306,30.1398,30.0757,30.1215,14080.0
2016-10-10 14:00:00,32.93,32.93,32.85,32.87,20122.0,30.1215,30.1215,30.0483,30.0666,20122.0
2016-10-10 14:30:00,32.86,32.91,32.86,32.9,20959.0,30.0575,30.1032,30.0575,30.094,20959.0
2016-10-10 15:00:00,32.91,32.93,32.88,32.9,16485.0,30.1032,30.1215,30.0757,30.094,16485.0
2016-10-10 15:30:00,32.9,32.92,32.87,32.92,90011.0,30.094,30.1123,30.0666,30.1123,90011.0
2016-10-11 09:30:00,32.83,32.83,32.43,32.51,17868.0,30.03,30.03,29.6641,29.7373,17868.0
2016-10-11 10:00:00,32.51,32.52,32.36,32.47,11088.0,29.7373,29.7465,29.6001,29.7007,11088.0
2016-10-11 10:30:00,32.47,32.67,32.44,32.6,74289.0,29.7007,29.8837,29.6733,29.8196,74289.0
2016-10-11 11:00:00,32.58,32.62,32.39,32.39,53973.0,29.8013,29.8379,29.6275,29.6275,53973.0
2016-10-11 11:30:00,32.38,32.52,32.37,32.52,32459.0,29.6184,29.7465,29.6092,29.7465,32459.0
2016-10-11 12:00:00,32.53,32.55,32.46,32.49,25398.0,29.7556,29.7739,29.6916,29.719,25398.0
2016-10-11 12:30:00,32.47,32.48,32.42,32.45,31360.0,29.7007,29.7099,29.655,29.6824,31360.0
2016-10-11 13:00:00,32.45,32.46,32.34,32.43,40151.0,29.6824,29.6916,29.5818,29.6641,40151.0
2016-10-11 13:30:00,32.41,32.48,32.39,32.44,108167.0,29.6458,29.7099,29.6275,29.6733,108167.0
2016-10-11 14:00:00,32.45,32.46,32.4,32.45,66167.0,29.6824,29.6916,29.6367,29.6824,66167.0
2016-10-11 14:30:00,32.46,32.46,32.34,32.35,59892.0,29.6916,29.6916,29.5818,29.5909,59892.0
2016-10-11 15:00:00,32.33,32.36,32.29,32.34,33619.0,29.5727,29.6001,29.5361,29.5818,33619.0
2016-10-11 15:30:00,32.34,32.39,32.31,32.35,68592.0,29.5818,29.6275,29.5544,29.5909,68592.0
2016-10-12 09:30:00,32.4,32.4,32.1,32.21,16732.0,29.6367,29.6367,29.3623,29.4629,16732.0
2016-10-12 10:00:00,32.25,32.33,32.19,32.31,11703.0,29.4995,29.5727,29.4446,29.5544,11703.0
2016-10-12 10:30:00,32.31,32.34,32.24,32.31,12406.0,29.5544,29.5818,29.4903,29.5544,12406.0
2016-10-12 11:00:00,32.32,32.43,32.3,32.42,28331.0,29.5635,29.6641,29.5452,29.655,28331.0
2016-10-12 11:30:00,32.42,32.47,32.37,32.37,7200.0,29.655,29.7007,29.6092,29.6092,7200.0
2016-10-12 12:00:00,32.38,32.47,32.36,32.44,6200.0,29.6184,29.7007,29.6001,29.6733,6200.0
2016-10-12 12:30:00,32.44,32.51,32.44,32.5,9884.0,29.6733,29.7373,29.6733,29.7282,9884.0
2016-10-12 13:00:00,32.49,32.54,32.49,32.49,17225.0,29.719,29.7647,29.719,29.719,17225.0
2016-10-12 13:30:00,32.49,32.5,32.43,32.43,18716.0,29.719,29.7282,29.6641,29.6641,18716.0
2016-10-12 14:00:00,32.43,32.49,32.36,32.38,52497.0,29.6641,29.719,29.6001,29.6184,52497.0
2016-10-12 14:30:00,32.38,32.43,32.33,32.4,49385.0,29.6184,29.6641,29.5727,29.6367,49385.0
2016-10-12 15:00:00,32.39,32.39,32.26,32.29,58391.0,29.6275,29.6275,29.5086,29.5361,58391.0
2016-10-12 15:30:00,32.29,32.39,32.26,32.35,111364.0,29.5361,29.6275,29.5086,29.5909,111364.0
2016-10-13 09:30:00,32.0,32.16,31.09,31.52,57568.0,29.2708,29.4172,28.4384,28.8317,57568.0
2016-10-13 10:00:00,31.52,31.78,31.41,31.7,25594.0,28.8317,29.0696,28.7311,28.9964,25594.0
2016-10-13 10:30:00,31.65,31.78,31.61,31.66,17106.0,28.9507,29.0696,28.9141,28.9598,17106.0
2016-10-13 11:00:00,31.66,31.9,31.59,31.89,103573.0,28.9598,29.1793,28.8958,29.1702,103573.0
2016-10-13 11:30:00,31.9,31.93,31.84,31.89,12198.0,29.1793,29.2068,29.1244,29.1702,12198.0
2016-10-13 12:00:00,31.88,31.93,31.83,31.9,19388.0,29.161,29.2068,29.1153,29.1793,19388.0
2016-10-13 12:30:00,31.89,31.99,31.86,31.93,10303.0,29.1702,29.2617,29.1427,29.2068,10303.0
2016-10-13 13:00:00,31.93,31.93,31.78,31.83,12831.0,29.2068,29.2068,29.0696,29.1153,12831.0
2016-10-13 13:30:00,31.83,31.95,31.82,31.95,17898.0,29.1153,29.2251,29.1062,29.2251,17898.0
2016-10-13 14:00:00,31.94,31.95,31.8,31.83,35767.0,29.2159,29.2251,29.0879,29.1153,35767.0
2016-10-13 14:30:00,31.84,31.89,31.77,31.77,39094.0,29.1244,29.1702,29.0604,29.0604,39094.0
2016-10-13 15:00:00,31.79,31.82,31.7,31.79,71093.0,29.0787,29.1062,28.9964,29.0787,71093.0
2016-10-13 15:30:00,31.79,31.85,31.75,31.78,92787.0,29.0787,29.1336,29.0421,29.0696,92787.0
2016-10-14 09:30:00,32.0,32.46,31.98,32.25,33140.0,29.2708,29.6916,29.2525,29.4995,33140.0
2016-10-14 10:00:00,32.24,32.32,32.14,32.17,24614.0,29.4903,29.5635,29.3989,29.4263,24614.0
2016-10-14 10:30:00,32.14,32.3,32.09,32.09,18695.0,29.3989,29.5452,29.3531,29.3531,18695.0
2016-10-14 11:00:00,32.12,32.15,32.02,32.05,64820.0,29.3806,29.408,29.2891,29.3165,64820.0
2016-10-14 11:30:00,32.05,32.05,31.92,31.93,12640.0,29.3165,29.3165,29.1976,29.2068,12640.0
2016-10-14 12:00:00,31.94,31.94,31.82,31.83,29609.0,29.2159,29.2159,29.1062,29.1153,29609.0
2016-10-14 12:30:00,31.85,31.98,31.83,31.91,8200.0,29.1336,29.2525,29.1153,29.1885,8200.0
2016-10-14 13:00:00,31.9,31.98,31.82,31.98,12082.0,29.1793,29.2525,29.1062,29.2525,12082.0
2016-10-14 13:30:00,31.99,32.05,31.94,31.95,14862.0,29.2617,29.3165,29.2159,29.2251,14862.0
2016-10-14 14:00:00,31.94,31.94,31.87,31.92,23037.0,29.2159,29.2159,29.1519,29.1976,23037.0
2016-10-14 14:30:00,31.92,31.93,31.85,31.85,41252.0,29.1976,29.2068,29.1336,29.1336,41252.0
2016-10-14 15:00:00,31.84,31.97,31.84,31.93,25481.0,29.1244,29.2434,29.1244,29.2068,25481.0
2016-10-14 15:30:00,31.94,31.94,31.79,31.8,109488.0,29.2159,29.2159,29.0787,29.0879,109488.0
2016-10-17 09:30:00,31.88,31.96,31.54,31.56,46209.0,29.161,29.2342,28.85,28.8683,46209.0
2016-10-17 10:00:00,31.58,31.74,31.53,31.72,47489.0,28.8866,29.033,28.8409,29.0147,47489.0
2016-10-17 10:30:00,31.73,31.76,31.68,31.7,17542.0,29.0238,29.0513,28.9781,28.9964,17542.0
2016-10-17 11:00:00,31.73,31.77,31.67,31.72,22674.0,29.0238,29.0604,28.9689,29.0147,22674.0
2016-10-17 11:30:00,31.72,31.89,31.72,31.76,51715.0,29.0147,29.1702,29.0147,29.0513,51715.0
2016-10-17 12:00:00,31.76,31.8,31.67,31.73,67067.0,29.0513,29.0879,28.9689,29.0238,67067.0
2016-10-17 12:30:00,31.73,31.73,31.57,31.57,35552.0,29.0238,29.0238,28.8775,28.8775,35552.0
2016-10-17 13:00:00,31.58,31.59,31.3,31.33,127115.0,28.8866,28.8958,28.6305,28.6579,127115.0
2016-10-17 13:30:00,31.33,31.36,31.18,31.2,67182.0,28.6579,28.6854,28.5207,28.539,67182.0
2016-10-17 14:00:00,31.22,31.41,31.2,31.32,77611.0,28.5573,28.7311,28.539,28.6488,77611.0
2016-10-17 14:30:00,31.33,31.36,31.28,31.31,44894.0,28.6579,28.6854,28.6122,28.6396,44894.0
2016-10-17 15:00:00,31.32,31.43,31.32,31.37,30896.0,28.6488,28.7494,28.6488,28.6945,30896.0
2016-10-17 15:30:00,31.37,31.41,31.31,31.39,129408.0,28.6945,28.7311,28.6396,28.7128,129408.0
2016-10-18 09:30:00,31.58,31.9,31.56,31.65,99729.0,28.8866,29.1793,28.8683,28.9507,99729.0
2016-10-18 10:00:00,31.65,31.71,31.63,31.63,13594.0,28.9507,29.0055,28.9324,28.9324,13594.0
2016-10-18 10:30:00,31.64,31.72,31.59,31.72,188735.0,28.9415,29.0147,28.8958,29.0147,188735.0
2016-10-18 11:00:00,31.7,31.79,31.66,31.79,28530.0,28.9964,29.0787,28.9598,29.0787,28530.0
2016-10-18 11:30:00,31.79,31.86,31.75,31.83,14431.0,29.0787,29.1427,29.0421,29.1153,14431.0
2016-10-18 12:00:00,31.84,31.9,31.83,31.9,11500.0,29.1244,29.1793,29.1153,29.1793,11500.0
2016-10-18 12:30:00,31.89,31.91,31.88,31.89,11365.0,29.1702,29.1885,29.161,29.1702,11365.0
2016-10-18 13:00:00,31.88,31.89,31.86,31.87,7600.0,29.161,29.1702,29.1427,29.1519,7600.0
2016-10-18 13:30:00,31.86,31.87,31.82,31.86,21205.0,29.1427,29.1519,29.1062,29.1427,21205.0
2016-10-18 14:00:00,31.85,31.93,31.82,31.9,33210.0,29.1336,29.2068,29.1062,29.1793,33210.0
2016-10-18 14:30:00,31.91,31.92,31.85,31.87,19512.0,29.1885,29.1976,29.1336,29.1519,19512.0
2016-10-18 15:00:00,31.86,31.95,31.84,31.84,44037.0,29.1427,29.2251,29.1244,29.1244,44037.0
2016-10-18 15:30:00,31.83,31.84,31.73,31.74,112765.0,29.1153,29.1244,29.0238,29.033,112765.0
2016-10-19 09:30:00,31.89,32.03,31.68,31.95,20982.0,29.1702,29.2982,28.9781,29.2251,20982.0
2016-10-19 10:00:00,31.95,32.02,31.94,32.0,15801.0,29.2251,29.2891,29.2159,29.2708,15801.0
2016-10-19 10:30:00,32.02,32.12,32.01,32.07,20895.0,29.2891,29.3806,29.2799,29.3348,20895.0
2016-10-19 11:00:00,32.1,32.1,32.0,32.04,12062.0,29.3623,29.3623,29.2708,29.3074,12062.0
2016-10-19 11:30:00,32.06,32.1,32.04,32.05,8185.0,29.3257,29.3623,29.3074,29.3165,8185.0
2016-10-19 12:00:00,32.07,32.12,32.01,32.02,85249.0,29.3348,29.3806,29.2799,29.2891,85249.0
2016-10-19 12:30:00,32.02,32.06,32.0,32.03,30897.0,29.2891,29.3257,29.2708,29.2982,30897.0
2016-10-19 13:00:00,32.03,32.04,32.0,32.01,16828.0,29.2982,29.3074,29.2708,29.2799,16828.0
2016-10-19 13:30:00,32.01,32.02,31.99,32.01,14290.0,29.2799,29.2891,29.2617,29.2799,14290.0
2016-10-19 14:00:00,32.02,32.03,32.0,32.01,31866.0,29.2891,29.2982,29.2708,29.2799,31866.0
2016-10-19 14:30:00,32.01,32.02,31.96,32.02,14463.0,29.2799,29.2891,29.2342,29.2891,14463.0
2016-10-19 15:00:00,32.02,32.04,31.95,32.0,65612.0,29.2891,29.3074,29.2251,29.2708,65612.0
2016-10-19 15:30:00,32.0,32.02,31.97,31.99,100471.0,29.2708,29.2891,29.2434,29.2617,100471.0
2016-10-20 09:30:00,31.97,32.26,31.97,32.0,27229.0,29.2434,29.5086,29.2434,29.2708,27229.0
2016-10-20 10:00:00,32.0,32.06,31.87,31.97,56006.0,29.2708,29.3257,29.1519,29.2434,56006.0
2016-10-20 10:30:00,31.98,31.98,31.86,31.92,43589.0,29.2525,29.2525,29.1427,29.1976,43589.0
2016-10-20 11:00:00,31.91,32.06,31.88,32.06,19239.0,29.1885,29.3257,29.161,29.3257,19239.0
2016-10-20 11:30:00,32.05,32.07,31.94,32.02,45496.0,29.3165,29.3348,29.2159,29.2891,45496.0
2016-10-20 12:00:00,32.02,32.16,32.0,32.11,25865.0,29.2891,29.4172,29.2708,29.3714,25865.0
2016-10-20 12:30:00,32.11,32.2,32.04,32.07,33383.0,29.3714,29.4537,29.3074,29.3348,33383.0
2016-10-20 13:00:00,32.07,32.14,32.07,32.11,23444.0,29.3348,29.3989,29.3348,29.3714,23444.0
2016-10-20 13:30:00,32.11,32.14,31.99,32.01,20604.0,29.3714,29.3989,29.2617,29.2799,20604.0
2016-10-20 14:00:00,32.0,32.04,31.79,31.95,84476.0,29.2708,29.3074,29.0787,29.2251,84476.0
2016-10-20 14:30:00,31.96,32.14,31.94,32.12,23997.0,29.2342,29.3989,29.2159,29.3806,23997.0
2016-10-20 15:00:00,32.12,32.2,32.1,32.13,44244.0,29.3806,29.4537,29.3623,29.3897,44244.0
2016-10-20 15:30:00,32.13,32.23,32.09,32.21,178585.0,29.3897,29.4812,29.3531,29.4629,178585.0
2016-10-21 09:30:00,32.12,32.34,31.94,32.07,15533.0,29.3806,29.5818,29.2159,29.3348,15533.0
2016-10-21 10:00:00,32.07,32.1,32.0,32.05,14162.0,29.3348,29.3623,29.2708,29.3165,14162.0
2016-10-21 10:30:00,32.05,32.12,32.03,32.07,7779.0,29.3165,29.3806,29.2982,29.3348,7779.0
2016-10-21 11:00:00,32.07,32.15,32.05,32.14,10278.0,29.3348,29.408,29.3165,29.3989,10278.0
2016-10-21 11:30:00,32.13,32.19,32.09,32.17,7158.0,29.3897,29.4446,29.3531,29.4263,7158.0
2016-10-21 12:00:00,32.17,32.19,32.14,32.15,6100.0,29.4263,29.4446,29.3989,29.408,6100.0
2016-10-21 12:30:00,32.15,32.22,32.15,32.21,8028.0,29.408,29.472,29.408,29.4629,8028.0
2016-10-21 13:00:00,32.21,32.23,32.17,32.17,9451.0,29.4629,29.4812,29.4263,29.4263,9451.0
2016-10-21 13:30:00,32.18,32.25,32.14,32.24,11385.0,29.4354,29.4995,29.3989,29.4903,11385.0
2016-10-21 14:00:00,32.23,32.23,32.15,32.15,8866.0,29.4812,29.4812,29.408,29.408,8866.0
2016-10-21 14:30:00,32.15,32.16,32.12,32.13,30831.0,29.408,29.4172,29.3806,29.3897,30831.0
2016-10-21 15:00:00,32.14,32.31,32.13,32.3,33922.0,29.3989,29.5544,29.3897,29.5452,33922.0
2016-10-21 15:30:00,32.28,32.29,32.18,32.18,72202.0,29.5269,29.5361,29.4354,29.4354,72202.0
2016-10-24 09:30:00,32.27,32.76,32.27,32.67,29200.0,29.5178,29.966,29.5178,29.8837,29200.0
2016-10-24 10:00:00,32.69,32.8,32.56,32.57,54100.0,29.902,30.0026,29.783,29.7922,54100.0
2016-10-24 10:30:00,32.59,32.74,32.55,32.72,52200.0,29.8105,29.9477,29.7739,29.9294,52200.0
2016-10-24 11:00:00,32.72,32.83,32.71,32.75,16009.0,29.9294,30.03,29.9202,29.9568,16009.0
2016-10-24 11:30:00,32.73,32.82,32.73,32.79,73429.0,29.9385,30.0209,29.9385,29.9934,73429.0
2016-10-24 12:00:00,32.79,32.83,32.7,32.78,128400.0,29.9934,30.03,29.9111,29.9843,128400.0
2016-10-24 12:30:00,32.77,32.85,32.74,32.8,144932.0,29.9751,30.0483,29.9477,30.0026,144932.0
2016-10-24 13:00:00,32.8,32.83,32.73,32.75,712400.0,30.0026,30.03,29.9385,29.9568,712400.0
2016-10-24 13:30:00,32.76,32.79,32.72,32.73,102169.0,29.966,29.9934,29.9294,29.9385,102169.0
2016-10-24 14:00:00,32.73,32.77,32.73,32.76,30000.0,29.9385,29.9751,29.9385,29.966,30000.0
2016-10-24 14:30:00,32.76,32.79,32.74,32.74,33100.0,29.966,29.9934,29.9477,29.9477,33100.0
2016-10-24 15:00:00,32.76,32.76,32.57,32.58,106500.0,29.966,29.966,29.7922,29.8013,106500.0
2016-10-24 15:30:00,32.58,32.66,32.43,32.66,445200.0,29.8013,29.8745,29.6641,29.8745,445200.0
2016-10-25 09:30:00,32.53,33.34,32.5,32.78,123333.0,29.7556,30.4965,29.7282,29.9843,123333.0
2016-10-25 10:00:00,32.74,32.76,32.46,32.46,42500.0,29.9477,29.966,29.6916,29.6916,42500.0
2016-10-25 10:30:00,32.47,32.58,32.26,32.58,102900.0,29.7007,29.8013,29.5086,29.8013,102900.0
2016-10-25 11:00:00,32.58,32.64,32.52,32.62,18100.0,29.8013,29.8562,29.7465,29.8379,18100.0
2016-10-25 11:30:00,32.63,32.71,32.56,32.67,42900.0,29.8471,29.9202,29.783,29.8837,42900.0
2016-10-25 12:00:00,32.68,32.7,32.54,32.57,110400.0,29.8928,29.9111,29.7647,29.7922,110400.0
2016-10-25 12:30:00,32.56,32.6,32.52,32.53,21200.0,29.783,29.8196,29.7465,29.7556,21200.0
2016-10-25 13:00:00,32.52,32.59,32.44,32.53,19500.0,29.7465,29.8105,29.6733,29.7556,19500.0
2016-10-25 13:30:00,32.54,32.69,32.52,32.61,65700.0,29.7647,29.902,29.7465,29.8288,65700.0
2016-10-25 14:00:00,32.62,32.69,32.59,32.65,57300.0,29.8379,29.902,29.8105,29.8654,57300.0
2016-10-25 14:30:00,32.66,32.69,32.63,32.68,48600.0,29.8745,29.902,29.8471,29.8928,48600.0
2016-10-25 15:00:00,32.68,32.69,32.65,32.68,44800.0,29.8928,29.902,29.8654,29.8928,44800.0
2016-10-25 15:30:00,32.68,32.73,32.63,32.73,114703.0,29.8928,29.9385,29.8471,29.9385,114703.0
2016-10-26 09:30:00,32.56,32.72,32.3,32.32,23772.0,29.783,29.9294,29.5452,29.5635,23772.0
2016-10-26 10:00:00,32.32,32.4,32.13,32.16,70519.0,29.5635,29.6367,29.3897,29.4172,70519.0
2016-10-26 10:30:00,32.15,32.47,32.15,32.47,35896.0,29.408,29.7007,29.408,29.7007,35896.0
2016-10-26 11:00:00,32.48,32.55,32.38,32.46,51713.0,29.7099,29.7739,29.6184,29.6916,51713.0
2016-10-26 11:30:00,32.46,32.53,32.45,32.5,31259.0,29.6916,29.7556,29.6824,29.7282,31259.0
2016-10-26 12:00:00,32.49,32.51,32.45,32.5,32242.0,29.719,29.7373,29.6824,29.7282,32242.0
2016-10-26 12:30:00,32.49,32.57,32.48,32.56,29507.0,29.719,29.7922,29.7099,29.783,29507.0
2016-10-26 13:00:00,32.55,32.71,32.55,32.7,93510.0,29.7739,29.9202,29.7739,29.9111,93510.0
2016-10-26 13:30:00,32.7,32.75,32.69,32.75,136177.0,29.9111,29.9568,29.902,29.9568,136177.0
2016-10-26 14:00:00,32.73,32.89,32.71,32.87,136982.0,29.9385,30.0849,29.9202,30.0666,136982.0
2016-10-26 14:30:00,32.87,32.91,32.76,32.85,81803.0,30.0666,30.1032,29.966,30.0483,81803.0
2016-10-26 15:00:00,32.85,32.89,32.84,32.86,98774.0,30.0483,30.0849,30.0392,30.0575,98774.0
2016-10-26 15:30:00,32.86,32.93,32.78,32.92,391802.0,30.0575,30.1215,29.9843,30.1123,391802.0
2016-10-27 09:30:00,32.94,33.36,32.91,33.27,258539.0,30.1306,30.5148,30.1032,30.4325,258539.0
2016-10-27 10:00:00,33.28,33.33,32.63,32.76,395651.0,30.4416,30.4874,29.8471,29.966,395651.0
2016-10-27 10:30:00,32.76,32.84,32.59,32.67,160900.0,29.966,30.0392,29.8105,29.8837,160900.0
2016-10-27 11:00:00,32.67,32.71,32.6,32.62,91847.0,29.8837,29.9202,29.8196,29.8379,91847.0
2016-10-27 11:30:00,32.61,32.62,32.39,32.47,49924.0,29.8288,29.8379,29.6275,29.7007,49924.0
2016-10-27 12:00:00,32.51,32.51,32.18,32.19,118319.0,29.7373,29.7373,29.4354,29.4446,118319.0
2016-10-27 12:30:00,32.2,32.26,32.06,32.1,21598.0,29.4537,29.5086,29.3257,29.3623,21598.0
2016-10-27 13:00:00,32.09,32.25,32.09,32.2,133277.0,29.3531,29.4995,29.3531,29.4537,133277.0
2016-10-27 13:30:00,32.2,32.36,32.2,32.36,43007.0,29.4537,29.6001,29.4537,29.6001,43007.0
2016-10-27 14:00:00,32.36,32.39,32.29,32.36,46792.0,29.6001,29.6275,29.5361,29.6001,46792.0
2016-10-27 14:30:00,32.34,32.35,32.18,32.21,54913.0,29.5818,29.5909,29.4354,29.4629,54913.0
2016-10-27 15:00:00,32.21,32.21,32.07,32.1,163147.0,29.4629,29.4629,29.3348,29.3623,163147.0
2016-10-27 15:30:00,32.1,32.11,31.85,31.94,305585.0,29.3623,29.3714,29.1336,29.2159,305585.0
2016-10-28 09:30:00,33.5,33.5,31.26,31.96,352727.0,30.6429,30.6429,28.5939,29.2342,352727.0
2016-10-28 10:00:00,31.95,32.22,31.92,32.01,150013.0,29.2251,29.472,29.1976,29.2799,150013.0
2016-10-28 10:30:00,32.0,32.11,31.79,31.94,119109.0,29.2708,29.3714,29.0787,29.2159,119109.0
2016-10-28 11:00:00,31.94,32.04,31.9,31.98,105470.0,29.2159,29.3074,29.1793,29.2525,105470.0
2016-10-28 11:30:00,31.98,31.98,31.57,31.71,124776.0,29.2525,29.2525,28.8775,29.0055,124776.0
2016-10-28 12:00:00,31.71,31.84,31.63,31.75,196044.0,29.0055,29.1244,28.9324,29.0421,196044.0
2016-10-28 12:30:00,31.75,32.0,31.63,31.95,146768.0,29.0421,29.2708,28.9324,29.2251,146768.0
2016-10-28 13:00:00,31.95,31.99,31.72,31.73,93580.0,29.2251,29.2617,29.0147,29.0238,93580.0
2016-10-28 13:30:00,31.73,31.93,31.62,31.75,138317.0,29.0238,29.2068,28.9232,29.0421,138317.0
2016-10-28 14:00:00,31.75,31.84,31.55,31.75,197130.0,29.0421,29.1244,28.8592,29.0421,197130.0
2016-10-28 14:30:00,31.73,31.9,31.73,31.87,103672.0,29.0238,29.1793,29.0238,29.1519,103672.0
2016-10-28 15:00:00,31.87,31.87,31.53,31.79,308063.0,29.1519,29.1519,28.8409,29.0787,308063.0
2016-10-28 15:30:00,31.79,31.79,31.44,31.51,519320.0,29.0787,29.0787,28.7586,28.8226,519320.0
2016-10-31 09:30:00,31.6,31.9,31.43,31.71,394480.0,28.9049,29.1793,28.7494,29.0055,394480.0
2016-10-31 10:00:00,31.69,31.69,31.48,31.55,51968.0,28.9872,28.9872,28.7951,28.8592,51968.0
2016-10-31 10:30:00,31.56,31.73,31.55,31.68,36332.0,28.8683,29.0238,28.8592,28.9781,36332.0
2016-10-31 11:00:00,31.67,31.75,31.65,31.73,174786.0,28.9689,29.0421,28.9507,29.0238,174786.0
2016-10-31 11:30:00,31.75,31.75,31.65,31.65,18765.0,29.0421,29.0421,28.9507,28.9507,18765.0
2016-10-31 12:00:00,31.66,31.69,31.6,31.61,24768.0,28.9598,28.9872,28.9049,28.9141,24768.0
2016-10-31 12:30:00,31.6,31.73,31.58,31.73,29759.0,28.9049,29.0238,28.8866,29.0238,29759.0
2016-10-31 13:00:00,31.72,31.82,31.7,31.75,27849.0,29.0147,29.1062,28.9964,29.0421,27849.0
2016-10-31 13:30:00,31.75,31.84,31.59,31.78,263991.0,29.0421,29.1244,28.8958,29.0696,263991.0
2016-10-31 14:00:00,31.8,31.88,31.78,31.84,45708.0,29.0879,29.161,29.0696,29.1244,45708.0
2016-10-31 14:30:00,31.84,31.84,31.65,31.7,239005.0,29.1244,29.1244,28.9507,28.9964,239005.0
2016-10-31 15:00:00,31.7,31.84,31.7,31.79,61989.0,28.9964,29.1244,28.9964,29.0787,61989.0
2016-10-31 15:30:00,31.79,31.96,31.75,31.92,392093.0,29.0787,29.2342,29.0421,29.1976,392093.0
2016-11-01 09:30:00,32.12,32.12,31.88,32.05,39049.0,29.3806,29.3806,29.161,29.3165,39049.0
2016-11-01 10:00:00,32.05,32.28,31.99,32.26,100602.0,29.3165,29.5269,29.2617,29.5086,100602.0
2016-11-01 10:30:00,32.26,32.32,31.96,32.22,94756.0,29.5086,29.5635,29.2342,29.472,94756.0
2016-11-01 11:00:00,32.21,32.31,32.18,32.2,103839.0,29.4629,29.5544,29.4354,29.4537,103839.0
2016-11-01 11:30:00,32.19,32.28,32.16,32.2,24401.0,29.4446,29.5269,29.4172,29.4537,24401.0
2016-11-01 12:00:00,32.21,32.21,32.0,32.07,43654.0,29.4629,29.4629,29.2708,29.3348,43654.0
2016-11-01 12:30:00,32.06,32.1,32.0,32.1,46632.0,29.3257,29.3623,29.2708,29.3623,46632.0
2016-11-01 13:00:00,32.1,32.11,31.87,31.95,60197.0,29.3623,29.3714,29.1519,29.2251,60197.0
2016-11-01 13:30:00,31.95,31.96,31.79,31.88,34499.0,29.2251,29.2342,29.0787,29.161,34499.0
2016-11-01 14:00:00,31.86,31.98,31.77,31.97,78187.0,29.1427,29.2525,29.0604,29.2434,78187.0
2016-11-01 14:30:00,31.96,31.99,31.85,31.92,34652.0,29.2342,29.2617,29.1336,29.1976,34652.0
2016-11-01 15:00:00,31.91,32.12,31.9,32.09,60773.0,29.1885,29.3806,29.1793,29.3531,60773.0
2016-11-01 15:30:00,32.09,32.17,32.02,32.04,150798.0,29.3531,29.4263,29.2891,29.3074,150798.0
2016-11-02 09:30:00,31.85,32.21,31.85,32.03,25897.0,29.1336,29.4629,29.1336,29.2982,25897.0
2016-11-02 10:00:00,32.0,32.02,31.79,31.84,15900.0,29.2708,29.2891,29.0787,29.1244,15900.0
2016-11-02 10:30:00,31.82,31.82,31.69,31.8,10800.0,29.1062,29.1062,28.9872,29.0879,10800.0
2016-11-02 11:00:00,31.81,31.98,31.81,31.97,30724.0,29.097,29.2525,29.097,29.2434,30724.0
2016-11-02 11:30:00,31.95,31.96,31.88,31.89,21762.0,29.2251,29.2342,29.161,29.1702,21762.0
2016-11-02 12:00:00,31.9,31.94,31.86,31.93,24938.0,29.1793,29.2159,29.1427,29.2068,24938.0
2016-11-02 12:30:00,31.94,31.94,31.91,31.94,20276.0,29.2159,29.2159,29.1885,29.2159,20276.0
2016-11-02 13:00:00,31.93,31.93,31.62,31.65,37452.0,29.2068,29.2068,28.9232,28.9507,37452.0
2016-11-02 13:30:00,31.66,31.74,31.62,31.72,42479.0,28.9598,29.033,28.9232,29.0147,42479.0
2016-11-02 14:00:00,31.72,31.79,31.45,31.74,70462.0,29.0147,29.0787,28.7677,29.033,70462.0
2016-11-02 14:30:00,31.73,31.79,31.64,31.68,33652.0,29.0238,29.0787,28.9415,28.9781,33652.0
2016-11-02 15:00:00,31.68,31.89,31.68,31.88,38076.0,28.9781,29.1702,28.9781,29.161,38076.0
2016-11-02 15:30:00,31.87,31.88,31.78,31.81,133178.0,29.1519,29.161,29.0696,29.097,133178.0
2016-11-03 09:30:00,31.8,31.97,31.31,31.85,23147.0,29.0879,29.2434,28.6396,29.1336,23147.0
2016-11-03 10:00:00,31.83,31.84,31.7,31.75,20475.0,29.1153,29.1244,28.9964,29.0421,20475.0
2016-11-03 10:30:00,31.75,31.82,31.67,31.76,33006.0,29.0421,29.1062,28.9689,29.0513,33006.0
2016-11-03 11:00:00,31.76,31.9,31.69,31.84,17690.0,29.0513,29.1793,28.9872,29.1244,17690.0
2016-11-03 11:30:00,31.85,31.86,31.75,31.75,12390.0,29.1336,29.1427,29.0421,29.0421,12390.0
2016-11-03 12:00:00,31.74,31.82,31.7,31.81,19204.0,29.033,29.1062,28.9964,29.097,19204.0
2016-11-03 12:30:00,31.8,31.85,31.73,31.8,30524.0,29.0879,29.1336,29.0238,29.0879,30524.0
2016-11-03 13:00:00,31.79,31.82,31.73,31.82,47933.0,29.0787,29.1062,29.0238,29.1062,47933.0
2016-11-03 13:30:00,31.8,31.83,31.74,31.76,16672.0,29.0879,29.1153,29.033,29.0513,16672.0
2016-11-03 14:00:00,31.76,31.85,31.64,31.75,42307.0,29.0513,29.1336,28.9415,29.0421,42307.0
2016-11-03 14:30:00,31.76,31.82,31.73,31.77,19292.0,29.0513,29.1062,29.0238,29.0604,19292.0
2016-11-03 15:00:00,31.76,31.77,31.7,31.7,31155.0,29.0513,29.0604,28.9964,28.9964,31155.0
2016-11-03 15:30:00,31.7,31.75,31.66,31.74,204929.0,28.9964,29.0421,28.9598,29.033,204929.0
2016-11-04 09:30:00,31.7,31.88,31.56,31.76,88442.0,28.9964,29.161,28.8683,29.0513,88442.0
2016-11-04 10:00:00,31.77,31.79,31.62,31.66,33518.0,29.0604,29.0787,28.9232,28.9598,33518.0
2016-11-04 10:30:00,31.65,31.71,31.55,31.6,20772.0,28.9507,29.0055,28.8592,28.9049,20772.0
2016-11-04 11:00:00,31.6,31.86,31.58,31.81,70029.0,28.9049,29.1427,28.8866,29.097,70029.0
2016-11-04 11:30:00,31.81,31.83,31.58,31.63,64608.0,29.097,29.1153,28.8866,28.9324,64608.0
2016-11-04 12:00:00,31.63,31.83,31.6,31.77,27190.0,28.9324,29.1153,28.9049,29.0604,27190.0
2016-11-04 12:30:00,31.77,31.83,31.74,31.77,56114.0,29.0604,29.1153,29.033,29.0604,56114.0
2016-11-04 13:00:00,31.78,31.8,31.69,31.7,19534.0,29.0696,29.0879,28.9872,28.9964,19534.0
2016-11-04 13:30:00,31.69,31.75,31.57,31.58,40332.0,28.9872,29.0421,28.8775,28.8866,40332.0
2016-11-04 14:00:00,31.58,31.58,31.46,31.5,38014.0,28.8866,28.8866,28.7769,28.8134,38014.0
2016-11-04 14:30:00,31.5,31.59,31.47,31.56,58453.0,28.8134,28.8958,28.786,28.8683,58453.0
2016-11-04 15:00:00,31.56,31.56,31.35,31.35,63768.0,28.8683,28.8683,28.6762,28.6762,63768.0
2016-11-04 15:30:00,31.36,31.42,31.22,31.24,158796.0,28.6854,28.7403,28.5573,28.5756,158796.0
2016-11-07 09:30:00,31.78,32.0,31.57,31.83,136213.0,29.0696,29.2708,28.8775,29.1153,136213.0
2016-11-07 10:00:00,31.84,31.85,31.71,31.77,50676.0,29.1244,29.1336,29.0055,29.0604,50676.0
2016-11-07 10:30:00,31.79,32.0,31.75,31.98,108567.0,29.0787,29.2708,29.0421,29.2525,108567.0
2016-11-07 11:00:00,31.99,32.0,31.9,31.94,60368.0,29.2617,29.2708,29.1793,29.2159,60368.0
2016-11-07 11:30:00,31.95,32.1,31.94,32.07,82433.0,29.2251,29.3623,29.2159,29.3348,82433.0
2016-11-07 12:00:00,32.07,32.16,32.03,32.07,39636.0,29.3348,29.4172,29.2982,29.3348,39636.0
2016-11-07 12:30:00,32.08,32.1,32.04,32.06,17629.0,29.344,29.3623,29.3074,29.3257,17629.0
2016-11-07 13:00:00,32.07,32.13,32.05,32.05,39398.0,29.3348,29.3897,29.3165,29.3165,39398.0
2016-11-07 13:30:00,32.04,32.11,32.04,32.09,46815.0,29.3074,29.3714,29.3074,29.3531,46815.0
2016-11-07 14:00:00,32.09,32.13,32.06,32.1,51041.0,29.3531,29.3897,29.3257,29.3623,51041.0
2016-11-07 14:30:00,32.11,32.12,32.06,32.09,37963.0,29.3714,29.3806,29.3257,29.3531,37963.0
2016-11-07 15:00:00,32.09,32.14,32.08,32.1,60851.0,29.3531,29.3989,29.344,29.3623,60851.0
2016-11-07 15:30:00,32.11,32.15,31.99,32.04,221498.0,29.3714,29.408,29.2617,29.3074,221498.0
2016-11-08 09:30:00,31.88,32.24,31.54,31.68,109687.0,29.161,29.4903,28.85,28.9781,109687.0
2016-11-08 10:00:00,31.69,31.95,31.67,31.91,26222.0,28.9872,29.2251,28.9689,29.1885,26222.0
2016-11-08 10:30:00,31.9,31.9,31.71,31.83,78923.0,29.1793,29.1793,29.0055,29.1153,78923.0
2016-11-08 11:00:00,31.81,32.04,31.74,31.93,32568.0,29.097,29.3074,29.033,29.2068,32568.0
2016-11-08 11:30:00,31.92,32.01,31.9,32.0,63849.0,29.1976,29.2799,29.1793,29.2708,63849.0
2016-11-08 12:00:00,32.0,32.2,31.97,32.1,63899.0,29.2708,29.4537,29.2434,29.3623,63899.0
2016-11-08 12:30:00,32.1,32.11,31.99,32.07,61361.0,29.3623,29.3714,29.2617,29.3348,61361.0
2016-11-08 13:00:00,32.05,32.06,31.95,31.97,96774.0,29.3165,29.3257,29.2251,29.2434,96774.0
2016-11-08 13:30:00,31.96,32.05,31.86,31.87,110097.0,29.2342,29.3165,29.1427,29.1519,110097.0
2016-11-08 14:00:00,31.88,32.05,31.86,31.99,33963.0,29.161,29.3165,29.1427,29.2617,33963.0
2016-11-08 14:30:00,31.99,32.04,31.8,31.8,142572.0,29.2617,29.3074,29.0879,29.0879,142572.0
2016-11-08 15:00:00,31.8,31.84,31.73,31.75,74364.0,29.0879,29.1244,29.0238,29.0421,74364.0
2016-11-08 15:30:00,31.75,31.77,31.56,31.64,392923.0,29.0421,29.0604,28.8683,28.9415,392923.0
2016-11-09 09:30:00,31.23,31.81,30.57,31.76,87674.0,28.5665,29.097,27.9628,29.0513,87674.0
2016-11-09 10:00:00,31.78,31.8,31.44,31.58,42052.0,29.0696,29.0879,28.7586,28.8866,42052.0
2016-11-09 10:30:00,31.58,31.61,31.45,31.55,28447.0,28.8866,28.9141,28.7677,28.8592,28447.0
2016-11-09 11:00:00,31.54,31.7,31.54,31.66,33647.0,28.85,28.9964,28.85,28.9598,33647.0
2016-11-09 11:30:00,31.67,31.89,31.67,31.81,41852.0,28.9689,29.1702,28.9689,29.097,41852.0
2016-11-09 12:00:00,31.82,31.92,31.59,31.79,51286.0,29.1062,29.1976,28.8958,29.0787,51286.0
2016-11-09 12:30:00,31.77,31.82,31.69,31.79,26860.0,29.0604,29.1062,28.9872,29.0787,26860.0
2016-11-09 13:00:00,31.79,31.83,31.67,31.73,49046.0,29.0787,29.1153,28.9689,29.0238,49046.0
2016-11-09 13:30:00,31.75,31.96,31.73,31.86,34173.0,29.0421,29.2342,29.0238,29.1427,34173.0
2016-11-09 14:00:00,31.86,32.1,31.84,32.06,35974.0,29.1427,29.3623,29.1244,29.3257,35974.0
2016-11-09 14:30:00,32.07,32.17,32.03,32.08,37481.0,29.3348,29.4263,29.2982,29.344,37481.0
2016-11-09 15:00:00,32.08,32.14,32.02,32.02,61791.0,29.344,29.3989,29.2891,29.2891,61791.0
2016-11-09 15:30:00,32.03,32.04,31.77,31.83,252959.0,29.2982,29.3074,29.0604,29.1153,252959.0
2016-11-10 09:30:00,32.0,32.15,31.85,31.9,127803.0,29.2708,29.408,29.1336,29.1793,127803.0
2016-11-10 10:00:00,31.9,31.91,31.49,31.5,103205.0,29.1793,29.1885,28.8043,28.8134,103205.0
2016-11-10 10:30:00,31.5,31.57,30.75,30.75,99102.0,28.8134,28.8775,28.1274,28.1274,99102.0
2016-11-10 11:00:00,30.8,30.91,30.73,30.78,141691.0,28.1731,28.2738,28.1091,28.1549,141691.0
2016-11-10 11:30:00,30.76,30.9,30.66,30.7,100297.0,28.1366,28.2646,28.0451,28.0817,100297.0
2016-11-10 12:00:00,30.68,30.78,30.61,30.64,214219.0,28.0634,28.1549,27.9993,28.0268,214219.0
2016-11-10 12:30:00,30.63,30.99,30.61,30.92,127018.0,28.0176,28.3469,27.9993,28.2829,127018.0
2016-11-10 13:00:00,30.97,31.2,30.91,31.14,155829.0,28.3286,28.539,28.2738,28.4841,155829.0
2016-11-10 13:30:00,31.16,31.39,31.15,31.35,52028.0,28.5024,28.7128,28.4933,28.6762,52028.0
2016-11-10 14:00:00,31.36,31.38,31.13,31.23,37875.0,28.6854,28.7037,28.475,28.5665,37875.0
2016-11-10 14:30:00,31.22,31.29,31.17,31.28,35516.0,28.5573,28.6214,28.5116,28.6122,35516.0
2016-11-10 15:00:00,31.28,31.3,31.01,31.06,118729.0,28.6122,28.6305,28.3652,28.411,118729.0
2016-11-10 15:30:00,31.07,31.17,30.81,30.87,334398.0,28.4201,28.5116,28.1823,28.2372,334398.0
2016-11-11 09:30:00,30.81,31.29,30.76,31.03,40248.0,28.1823,28.6214,28.1366,28.3835,40248.0
2016-11-11 10:00:00,31.03,31.14,30.96,31.06,37410.0,28.3835,28.4841,28.3195,28.411,37410.0
2016-11-11 10:30:00,31.06,31.11,30.9,31.02,83943.0,28.411,28.4567,28.2646,28.3744,83943.0
2016-11-11 11:00:00,31.02,31.16,30.98,31.14,145439.0,28.3744,28.5024,28.3378,28.4841,145439.0
2016-11-11 11:30:00,31.15,31.32,31.09,31.29,46720.0,28.4933,28.6488,28.4384,28.6214,46720.0
2016-11-11 12:00:00,31.28,31.46,31.28,31.46,34952.0,28.6122,28.7769,28.6122,28.7769,34952.0
2016-11-11 12:30:00,31.46,31.5,31.22,31.25,50524.0,28.7769,28.8134,28.5573,28.5848,50524.0
2016-11-11 13:00:00,31.24,31.31,31.22,31.25,75782.0,28.5756,28.6396,28.5573,28.5848,75782.0
2016-11-11 13:30:00,31.24,31.26,31.18,31.2,52714.0,28.5756,28.5939,28.5207,28.539,52714.0
2016-11-11 14:00:00,31.18,31.26,31.13,31.19,74278.0,28.5207,28.5939,28.475,28.5299,74278.0
2016-11-11 14:30:00,31.19,31.23,31.13,31.15,77541.0,28.5299,28.5665,28.475,28.4933,77541.0
2016-11-11 15:00:00,31.13,31.18,31.12,31.15,86463.0,28.475,28.5207,28.4659,28.4933,86463.0
2016-11-11 15:30:00,31.14,31.23,31.14,31.16,175618.0,28.4841,28.5665,28.4841,28.5024,175618.0
2016-11-14 09:30:00,31.07,31.63,30.88,31.54,78400.0,28.4201,28.9324,28.2463,28.85,78400.0
2016-11-14 10:00:00,31.54,31.71,31.49,31.63,35406.0,28.85,29.0055,28.8043,28.9324,35406.0
2016-11-14 10:30:00,31.65,31.7,31.3,31.3,130530.0,28.9507,28.9964,28.6305,28.6305,130530.0
2016-11-14 11:00:00,31.28,31.39,31.24,31.26,47971.0,28.6122,28.7128,28.5756,28.5939,47971.0
2016-11-14 11:30:00,31.25,31.38,31.15,31.3,118808.0,28.5848,28.7037,28.4933,28.6305,118808.0
2016-11-14 12:00:00,31.31,31.34,31.22,31.25,34585.0,28.6396,28.6671,28.5573,28.5848,34585.0
2016-11-14 12:30:00,31.24,31.26,31.1,31.15,52382.0,28.5756,28.5939,28.4476,28.4933,52382.0
2016-11-14 13:00:00,31.15,31.27,31.06,31.08,47819.0,28.4933,28.6031,28.411,28.4293,47819.0
2016-11-14 13:30:00,31.08,31.23,31.03,31.1,88996.0,28.4293,28.5665,28.3835,28.4476,88996.0
2016-11-14 14:00:00,31.09,31.09,30.97,31.06,28829.0,28.4384,28.4384,28.3286,28.411,28829.0
2016-11-14 14:30:00,31.07,31.17,31.05,31.17,54054.0,28.4201,28.5116,28.4018,28.5116,54054.0
2016-11-14 15:00:00,31.18,31.19,31.05,31.14,94055.0,28.5207,28.5299,28.4018,28.4841,94055.0
2016-11-14 15:30:00,31.15,31.18,31.05,31.15,181021.0,28.4933,28.5207,28.4018,28.4933,181021.0
2016-11-15 09:30:00,31.16,31.48,31.03,31.31,77613.0,28.5024,28.7951,28.3835,28.6396,77613.0
2016-11-15 10:00:00,31.32,31.63,31.32,31.44,104935.0,28.6488,28.9324,28.6488,28.7586,104935.0
2016-11-15 10:30:00,31.46,31.76,31.42,31.76,59039.0,28.7769,29.0513,28.7403,29.0513,59039.0
2016-11-15 11:00:00,31.75,31.75,31.54,31.59,41580.0,29.0421,29.0421,28.85,28.8958,41580.0
2016-11-15 11:30:00,31.57,31.67,31.53,31.64,34676.0,28.8775,28.9689,28.8409,28.9415,34676.0
2016-11-15 12:00:00,31.63,31.68,31.58,31.58,23687.0,28.9324,28.9781,28.8866,28.8866,23687.0
2016-11-15 12:30:00,31.59,31.63,31.55,31.58,21410.0,28.8958,28.9324,28.8592,28.8866,21410.0
2016-11-15 13:00:00,31.59,31.77,31.59,31.7,25842.0,28.8958,29.0604,28.8958,28.9964,25842.0
2016-11-15 13:30:00,31.7,31.8,31.7,31.78,26253.0,28.9964,29.0879,28.9964,29.0696,26253.0
2016-11-15 14:00:00,31.79,31.98,31.79,31.98,47075.0,29.0787,29.2525,29.0787,29.2525,47075.0
2016-11-15 14:30:00,31.98,32.1,31.96,32.03,62826.0,29.2525,29.3623,29.2342,29.2982,62826.0
2016-11-15 15:00:00,32.03,32.11,31.96,32.09,118790.0,29.2982,29.3714,29.2342,29.3531,118790.0
2016-11-15 15:30:00,32.09,32.13,31.96,32.0,180108.0,29.3531,29.3897,29.2342,29.2708,180108.0
2016-11-16 09:30:00,31.73,32.17,31.67,31.89,40959.0,29.0238,29.4263,28.9689,29.1702,40959.0
2016-11-16 10:00:00,31.88,32.11,31.87,32.02,22639.0,29.161,29.3714,29.1519,29.2891,22639.0
2016-11-16 10:30:00,32.02,32.19,31.97,32.13,25116.0,29.2891,29.4446,29.2434,29.3897,25116.0
2016-11-16 11:00:00,32.12,32.12,31.97,32.09,68123.0,29.3806,29.3806,29.2434,29.3531,68123.0
2016-11-16 11:30:00,32.14,32.28,32.1,32.2,24007.0,29.3989,29.5269,29.3623,29.4537,24007.0
2016-11-16 12:00:00,32.2,32.21,32.11,32.2,21849.0,29.4537,29.4629,29.3714,29.4537,21849.0
2016-11-16 12:30:00,32.2,32.28,32.17,32.24,34366.0,29.4537,29.5269,29.4263,29.4903,34366.0
2016-11-16 13:00:00,32.25,32.25,32.01,32.08,20231.0,29.4995,29.4995,29.2799,29.344,20231.0
2016-11-16 13:30:00,32.08,32.19,32.04,32.13,39407.0,29.344,29.4446,29.3074,29.3897,39407.0
2016-11-16 14:00:00,32.12,32.12,32.01,32.11,73142.0,29.3806,29.3806,29.2799,29.3714,73142.0
2016-11-16 14:30:00,32.1,32.27,32.08,32.25,49926.0,29.3623,29.5178,29.344,29.4995,49926.0
2016-11-16 15:00:00,32.25,32.25,32.16,32.18,104290.0,29.4995,29.4995,29.4172,29.4354,104290.0
2016-11-16 15:30:00,32.18,32.19,32.08,32.15,281719.0,29.4354,29.4446,29.344,29.408,281719.0
2016-11-17 09:30:00,31.98,32.48,31.95,32.48,33299.0,29.2525,29.7099,29.2251,29.7099,33299.0
2016-11-17 10:00:00,32.48,32.67,32.48,32.58,23408.0,29.7099,29.8837,29.7099,29.8013,23408.0
2016-11-17 10:30:00,32.53,32.62,32.46,32.59,27742.0,29.7556,29.8379,29.6916,29.8105,27742.0
2016-11-17 11:00:00,32.57,32.65,32.52,32.63,23047.0,29.7922,29.8654,29.7465,29.8471,23047.0
2016-11-17 11:30:00,32.6,32.64,32.59,32.61,15857.0,29.8196,29.8562,29.8105,29.8288,15857.0
2016-11-17 12:00:00,32.61,32.64,32.58,32.62,10657.0,29.8288,29.8562,29.8013,29.8379,10657.0
2016-11-17 12:30:00,32.61,32.66,32.6,32.63,15478.0,29.8288,29.8745,29.8196,29.8471,15478.0
2016-11-17 13:00:00,32.62,32.62,32.57,32.58,17924.0,29.8379,29.8379,29.7922,29.8013,17924.0
2016-11-17 13:30:00,32.59,32.61,32.52,32.53,18139.0,29.8105,29.8288,29.7465,29.7556,18139.0
2016-11-17 14:00:00,32.52,32.59,32.51,32.58,37937.0,29.7465,29.8105,29.7373,29.8013,37937.0
2016-11-17 14:30:00,32.56,32.59,32.53,32.59,15231.0,29.783,29.8105,29.7556,29.8105,15231.0
2016-11-17 15:00:00,32.59,32.7,32.58,32.69,32887.0,29.8105,29.9111,29.8013,29.902,32887.0
2016-11-17 15:30:00,32.69,32.7,32.59,32.61,130694.0,29.902,29.9111,29.8105,29.8288,130694.0
2016-11-18 09:30:00,32.7,33.1,32.7,32.7,123454.0,29.9111,30.277,29.9111,29.9111,123454.0
2016-11-18 10:00:00,32.71,32.83,32.7,32.79,28041.0,29.9202,30.03,29.9111,29.9934,28041.0
2016-11-18 10:30:00,32.79,32.79,32.48,32.65,59979.0,29.9934,29.9934,29.7099,29.8654,59979.0
2016-11-18 11:00:00,32.64,32.83,32.58,32.7,123847.0,29.8562,30.03,29.8013,29.9111,123847.0
2016-11-18 11:30:00,32.68,32.82,32.68,32.74,23228.0,29.8928,30.0209,29.8928,29.9477,23228.0
2016-11-18 12:00:00,32.72,32.75,32.69,32.74,12369.0,29.9294,29.9568,29.902,29.9477,12369.0
2016-11-18 12:30:00,32.75,32.75,32.69,32.73,6934.0,29.9568,29.9568,29.902,29.9385,6934.0
2016-11-18 13:00:00,32.74,32.76,32.65,32.67,74753.0,29.9477,29.966,29.8654,29.8837,74753.0
2016-11-18 13:30:00,32.68,32.77,32.68,32.73,46958.0,29.8928,29.9751,29.8928,29.9385,46958.0
2016-11-18 14:00:00,32.73,32.79,32.69,32.69,26510.0,29.9385,29.9934,29.902,29.902,26510.0
2016-11-18 14:30:00,32.69,32.72,32.67,32.69,7843.0,29.902,29.9294,29.8837,29.902,7843.0
2016-11-18 15:00:00,32.67,32.71,32.62,32.7,15517.0,29.8837,29.9202,29.8379,29.9111,15517.0
2016-11-18 15:30:00,32.7,32.75,32.6,32.62,146491.0,29.9111,29.9568,29.8196,29.8379,146491.0
2016-11-21 09:30:00,32.85,32.99,31.69,32.95,119926.0,30.0483,30.1764,28.9872,30.1398,119926.0
2016-11-21 10:00:00,32.95,32.96,32.47,32.51,32773.0,30.1398,30.1489,29.7007,29.7373,32773.0
2016-11-21 10:30:00,32.51,32.54,32.32,32.44,39284.0,29.7373,29.7647,29.5635,29.6733,39284.0
2016-11-21 11:00:00,32.44,32.48,32.37,32.41,25022.0,29.6733,29.7099,29.6092,29.6458,25022.0
2016-11-21 11:30:00,32.39,32.42,32.39,32.41,179449.0,29.6275,29.655,29.6275,29.6458,179449.0
2016-11-21 12:00:00,32.41,32.69,32.4,32.59,73771.0,29.6458,29.902,29.6367,29.8105,73771.0
2016-11-21 12:30:00,32.58,32.64,32.55,32.58,28102.0,29.8013,29.8562,29.7739,29.8013,28102.0
2016-11-21 13:00:00,32.59,32.64,32.53,32.54,25820.0,29.8105,29.8562,29.7556,29.7647,25820.0
2016-11-21 13:30:00,32.56,32.58,32.49,32.53,28777.0,29.783,29.8013,29.719,29.7556,28777.0
2016-11-21 14:00:00,32.54,32.58,32.53,32.56,28887.0,29.7647,29.8013,29.7556,29.783,28887.0
2016-11-21 14:30:00,32.58,32.6,32.53,32.56,24179.0,29.8013,29.8196,29.7556,29.783,24179.0
2016-11-21 15:00:00,32.57,32.63,32.56,32.61,67630.0,29.7922,29.8471,29.783,29.8288,67630.0
2016-11-21 15:30:00,32.62,32.81,32.6,32.78,253190.0,29.8379,30.0117,29.8196,29.9843,253190.0
2016-11-22 09:30:00,32.79,32.83,31.51,32.77,43942.0,29.9934,30.03,28.8226,29.9751,43942.0
2016-11-22 10:00:00,32.79,32.79,32.59,32.59,16731.0,29.9934,29.9934,29.8105,29.8105,16731.0
2016-11-22 10:30:00,32.58,32.63,32.54,32.6,12627.0,29.8013,29.8471,29.7647,29.8196,12627.0
2016-11-22 11:00:00,32.59,32.64,32.4,32.47,120919.0,29.8105,29.8562,29.6367,29.7007,120919.0
2016-11-22 11:30:00,32.47,32.52,32.28,32.29,105264.0,29.7007,29.7465,29.5269,29.5361,105264.0
2016-11-22 12:00:00,32.31,32.31,32.06,32.09,62495.0,29.5544,29.5544,29.3257,29.3531,62495.0
2016-11-22 12:30:00,32.08,32.22,31.98,32.19,146897.0,29.344,29.472,29.2525,29.4446,146897.0
2016-11-22 13:00:00,32.18,32.23,32.07,32.08,39164.0,29.4354,29.4812,29.3348,29.344,39164.0
2016-11-22 13:30:00,32.08,32.13,32.04,32.08,95631.0,29.344,29.3897,29.3074,29.344,95631.0
2016-11-22 14:00:00,32.07,32.1,32.04,32.06,84191.0,29.3348,29.3623,29.3074,29.3257,84191.0
2016-11-22 14:30:00,32.06,32.07,31.99,32.02,36933.0,29.3257,29.3348,29.2617,29.2891,36933.0
2016-11-22 15:00:00,32.04,32.08,32.01,32.04,35523.0,29.3074,29.344,29.2799,29.3074,35523.0
2016-11-22 15:30:00,32.04,32.05,31.87,31.96,340364.0,29.3074,29.3165,29.1519,29.2342,340364.0
2016-11-23 09:30:00,31.72,31.81,31.57,31.66,143871.0,29.0147,29.097,28.8775,28.9598,143871.0
2016-11-23 10:00:00,31.67,31.82,31.64,31.72,93276.0,28.9689,29.1062,28.9415,29.0147,93276.0
2016-11-23 10:30:00,31.71,31.8,31.66,31.69,76959.0,29.0055,29.0879,28.9598,28.9872,76959.0
2016-11-23 11:00:00,31.7,31.73,31.48,31.51,187869.0,28.9964,29.0238,28.7951,28.8226,187869.0
2016-11-23 11:30:00,31.52,31.53,31.46,31.48,68565.0,28.8317,28.8409,28.7769,28.7951,68565.0
2016-11-23 12:00:00,31.48,31.51,31.42,31.48,72959.0,28.7951,28.8226,28.7403,28.7951,72959.0
2016-11-23 12:30:00,31.49,31.54,31.28,31.54,122022.0,28.8043,28.85,28.6122,28.85,122022.0
2016-11-23 13:00:00,31.54,31.66,31.52,31.65,46413.0,28.85,28.9598,28.8317,28.9507,46413.0
2016-11-23 13:30:00,31.66,31.87,31.66,31.82,106743.0,28.9598,29.1519,28.9598,29.1062,106743.0
2016-11-23 14:00:00,31.83,32.0,31.82,31.89,77492.0,29.1153,29.2708,29.1062,29.1702,77492.0
2016-11-23 14:30:00,31.89,31.94,31.84,31.92,21767.0,29.1702,29.2159,29.1244,29.1976,21767.0
2016-11-23 15:00:00,31.92,31.97,31.81,31.81,53131.0,29.1976,29.2434,29.097,29.097,53131.0
2016-11-23 15:30:00,31.81,31.87,31.77,31.83,157421.0,29.097,29.1519,29.0604,29.1153,157421.0
2016-11-25 09:30:00,31.81,31.85,31.06,31.61,30236.0,29.097,29.1336,28.411,28.9141,30236.0
2016-11-25 10:00:00,31.6,31.6,31.48,31.55,54205.0,28.9049,28.9049,28.7951,28.8592,54205.0
2016-11-25 10:30:00,31.55,31.75,31.55,31.63,54067.0,28.8592,29.0421,28.8592,28.9324,54067.0
2016-11-25 11:00:00,31.65,32.05,31.63,31.88,77512.0,28.9507,29.3165,28.9324,29.161,77512.0
2016-11-25 11:30:00,31.88,31.89,31.71,31.77,33641.0,29.161,29.1702,29.0055,29.0604,33641.0
2016-11-25 12:00:00,31.76,31.83,31.67,31.67,37133.0,29.0513,29.1153,28.9689,28.9689,37133.0
2016-11-25 12:30:00,31.66,31.71,31.56,31.66,118394.0,28.9598,29.0055,28.8683,28.9598,118394.0
2016-11-28 09:30:00,31.48,31.75,31.33,31.62,43468.0,28.7951,29.0421,28.6579,28.9232,43468.0
2016-11-28 10:00:00,31.64,31.67,31.46,31.54,27204.0,28.9415,28.9689,28.7769,28.85,27204.0
2016-11-28 10:30:00,31.55,31.63,31.42,31.56,142460.0,28.8592,28.9324,28.7403,28.8683,142460.0
2016-11-28 11:00:00,31.57,31.76,31.57,31.72,25589.0,28.8775,29.0513,28.8775,29.0147,25589.0
2016-11-28 11:30:00,31.72,31.73,31.42,31.5,99927.0,29.0147,29.0238,28.7403,28.8134,99927.0
2016-11-28 12:00:00,31.5,31.59,31.49,31.56,29573.0,28.8134,28.8958,28.8043,28.8683,29573.0
2016-11-28 12:30:00,31.57,31.59,31.33,31.41,53098.0,28.8775,28.8958,28.6579,28.7311,53098.0
2016-11-28 13:00:00,31.42,31.49,31.39,31.43,37101.0,28.7403,28.8043,28.7128,28.7494,37101.0
2016-11-28 13:30:00,31.42,31.44,31.28,31.32,126625.0,28.7403,28.7586,28.6122,28.6488,126625.0
2016-11-28 14:00:00,31.32,31.35,31.28,31.31,73433.0,28.6488,28.6762,28.6122,28.6396,73433.0
2016-11-28 14:30:00,31.32,31.33,31.26,31.28,34861.0,28.6488,28.6579,28.5939,28.6122,34861.0
2016-11-28 15:00:00,31.28,31.33,31.16,31.17,119901.0,28.6122,28.6579,28.5024,28.5116,119901.0
2016-11-28 15:30:00,31.16,31.24,31.13,31.16,217617.0,28.5024,28.5756,28.475,28.5024,217617.0
2016-11-29 09:30:00,30.21,30.5,29.07,30.07,1146342.0,27.6904,27.9562,26.6455,27.5621,1146342.0
2016-11-29 10:00:00,30.09,30.48,30.08,30.39,273289.0,27.5804,27.9379,27.5713,27.8554,273289.0
2016-11-29 10:30:00,30.37,30.5,30.32,30.49,293423.0,27.8371,27.9562,27.7913,27.9471,293423.0
2016-11-29 11:00:00,30.49,30.5,30.17,30.34,283659.0,27.9471,27.9562,27.6538,27.8096,283659.0
2016-11-29 11:30:00,30.35,30.43,30.23,30.37,118526.0,27.8188,27.8921,27.7088,27.8371,118526.0
2016-11-29 12:00:00,30.36,30.47,30.29,30.29,179714.0,27.8279,27.9287,27.7638,27.7638,179714.0
2016-11-29 12:30:00,30.29,30.44,30.28,30.42,293813.0,27.7638,27.9012,27.7546,27.8829,293813.0
2016-11-29 13:00:00,30.42,30.61,30.39,30.58,460417.0,27.8829,28.0571,27.8554,28.0296,460417.0
2016-11-29 13:30:00,30.59,30.59,30.45,30.51,162687.0,28.0387,28.0387,27.9104,27.9654,162687.0
2016-11-29 14:00:00,30.51,30.53,30.37,30.39,141952.0,27.9654,27.9837,27.8371,27.8554,141952.0
2016-11-29 14:30:00,30.38,30.38,30.01,30.2,342380.0,27.8462,27.8462,27.5071,27.6813,342380.0
2016-11-29 15:00:00,30.2,30.38,30.08,30.38,342284.0,27.6813,27.8462,27.5713,27.8462,342284.0
2016-11-29 15:30:00,30.38,30.38,30.25,30.32,465556.0,27.8462,27.8462,27.7271,27.7913,465556.0
2016-11-30 09:30:00,30.23,30.98,29.68,30.42,71565.0,27.7088,28.3962,27.2046,27.8829,71565.0
2016-11-30 10:00:00,30.44,30.54,30.43,30.51,71092.0,27.9012,27.9929,27.8921,27.9654,71092.0
2016-11-30 10:30:00,30.5,30.54,30.48,30.48,102949.0,27.9562,27.9929,27.9379,27.9379,102949.0
2016-11-30 11:00:00,30.49,30.53,30.27,30.37,79812.0,27.9471,27.9837,27.7454,27.8371,79812.0
2016-11-30 11:30:00,30.36,30.49,30.27,30.27,90734.0,27.8279,27.9471,27.7454,27.7454,90734.0
2016-11-30 12:00:00,30.27,30.42,30.27,30.42,39553.0,27.7454,27.8829,27.7454,27.8829,39553.0
2016-11-30 12:30:00,30.41,30.41,30.32,30.34,45785.0,27.8737,27.8737,27.7913,27.8096,45785.0
2016-11-30 13:00:00,30.35,30.35,30.1,30.13,92929.0,27.8188,27.8188,27.5896,27.6171,92929.0
2016-11-30 13:30:00,30.12,30.18,29.93,29.99,150048.0,27.6079,27.6629,27.4338,27.4888,150048.0
2016-11-30 14:00:00,30.0,30.04,29.9,30.04,126406.0,27.4979,27.5346,27.4063,27.5346,126406.0
2016-11-30 14:30:00,30.05,30.23,30.02,30.15,124464.0,27.5438,27.7088,27.5163,27.6354,124464.0
2016-11-30 15:00:00,30.14,30.14,30.04,30.07,90345.0,27.6263,27.6263,27.5346,27.5621,90345.0
2016-11-30 15:30:00,30.08,30.1,29.98,30.0,300668.0,27.5713,27.5896,27.4796,27.4979,300668.0
2016-12-01 09:30:00,30.09,30.42,29.9,30.14,193067.0,27.5804,27.8829,27.4063,27.6263,193067.0
2016-12-01 10:00:00,30.17,30.17,29.87,29.87,204804.0,27.6538,27.6538,27.3788,27.3788,204804.0
2016-12-01 10:30:00,29.87,29.89,29.48,29.57,220265.0,27.3788,27.3971,27.0213,27.1038,220265.0
2016-12-01 11:00:00,29.58,29.85,29.36,29.53,207098.0,27.113,27.3605,26.9113,27.0671,207098.0
2016-12-01 11:30:00,29.53,29.62,29.35,29.44,111922.0,27.0671,27.1496,26.9022,26.9846,111922.0
2016-12-01 12:00:00,29.44,29.45,29.08,29.09,176166.0,26.9846,26.9938,26.6547,26.6638,176166.0
2016-12-01 12:30:00,29.1,29.18,28.71,28.84,373329.0,26.673,26.7463,26.3155,26.4347,373329.0
2016-12-01 13:00:00,28.84,29.02,28.82,29.0,243431.0,26.4347,26.5997,26.4164,26.5813,243431.0
2016-12-01 13:30:00,29.0,29.06,28.91,28.97,130137.0,26.5813,26.6363,26.4988,26.5538,130137.0
2016-12-01 14:00:00,28.96,29.06,28.96,29.04,117388.0,26.5447,26.6363,26.5447,26.618,117388.0
2016-12-01 14:30:00,29.05,29.06,28.95,29.02,133810.0,26.6272,26.6363,26.5355,26.5997,133810.0
2016-12-01 15:00:00,29.02,29.16,28.94,28.96,318000.0,26.5997,26.728,26.5263,26.5447,318000.0
2016-12-01 15:30:00,28.96,29.08,28.89,29.07,630486.0,26.5447,26.6547,26.4805,26.6455,630486.0
2016-12-02 09:30:00,29.0,29.35,28.82,29.06,109048.0,26.5813,26.9022,26.4164,26.6363,109048.0
2016-12-02 10:00:00,29.1,29.12,28.85,28.94,99474.0,26.673,26.6913,26.4439,26.5263,99474.0
2016-12-02 10:30:00,28.96,29.04,28.89,29.0,55873.0,26.5447,26.618,26.4805,26.5813,55873.0
2016-12-02 11:00:00,28.98,29.05,28.92,28.97,89783.0,26.563,26.6272,26.508,26.5538,89783.0
2016-12-02 11:30:00,28.96,29.0,28.9,28.95,45674.0,26.5447,26.5813,26.4897,26.5355,45674.0
2016-12-02 12:00:00,28.95,29.02,28.91,28.95,91618.0,26.5355,26.5997,26.4988,26.5355,91618.0
2016-12-02 12:30:00,28.94,28.98,28.73,28.95,148878.0,26.5263,26.563,26.3339,26.5355,148878.0
2016-12-02 13:00:00,28.96,28.96,28.79,28.86,79659.0,26.5447,26.5447,26.3889,26.453,79659.0
2016-12-02 13:30:00,28.84,28.97,28.81,28.96,78860.0,26.4347,26.5538,26.4072,26.5447,78860.0
2016-12-02 14:00:00,28.94,29.0,28.81,28.88,101396.0,26.5263,26.5813,26.4072,26.4714,101396.0
2016-12-02 14:30:00,28.88,28.97,28.8,28.91,102351.0,26.4714,26.5538,26.398,26.4988,102351.0
2016-12-02 15:00:00,28.9,29.03,28.88,29.0,122834.0,26.4897,26.6088,26.4714,26.5813,122834.0
2016-12-02 15:30:00,29.01,29.06,28.93,28.97,334488.0,26.5905,26.6363,26.5172,26.5538,334488.0
2016-12-05 09:30:00,29.02,29.49,28.92,29.43,197987.0,26.5997,27.0305,26.508,26.9755,197987.0
2016-12-05 10:00:00,29.47,29.56,29.34,29.42,59026.0,27.0121,27.0946,26.893,26.9663,59026.0
2016-12-05 10:30:00,29.42,29.44,29.26,29.32,71739.0,26.9663,26.9846,26.8197,26.8747,71739.0
2016-12-05 11:00:00,29.33,29.35,29.26,29.34,46791.0,26.8838,26.9022,26.8197,26.893,46791.0
2016-12-05 11:30:00,29.32,29.33,29.19,29.24,81509.0,26.8747,26.8838,26.7555,26.8013,81509.0
2016-12-05 12:00:00,29.25,29.29,29.1,29.12,64716.0,26.8105,26.8472,26.673,26.6913,64716.0
2016-12-05 12:30:00,29.12,29.13,29.04,29.07,68929.0,26.6913,26.7005,26.618,26.6455,68929.0
2016-12-05 13:00:00,29.06,29.07,28.94,29.0,134275.0,26.6363,26.6455,26.5263,26.5813,134275.0
2016-12-05 13:30:00,29.0,29.04,28.98,29.03,111430.0,26.5813,26.618,26.563,26.6088,111430.0
2016-12-05 14:00:00,29.02,29.02,28.92,28.95,49881.0,26.5997,26.5997,26.508,26.5355,49881.0
2016-12-05 14:30:00,28.95,28.98,28.92,28.95,47208.0,26.5355,26.563,26.508,26.5355,47208.0
2016-12-05 15:00:00,28.95,28.96,28.87,28.88,66104.0,26.5355,26.5447,26.4622,26.4714,66104.0
2016-12-05 15:30:00,28.89,29.0,28.81,28.98,323737.0,26.4805,26.5813,26.4072,26.563,323737.0
2016-12-06 09:30:00,29.22,29.22,28.77,28.97,204711.0,26.783,26.783,26.3705,26.5538,204711.0
2016-12-06 10:00:00,28.96,29.0,28.65,28.75,175738.0,26.5447,26.5813,26.2605,26.3522,175738.0
2016-12-06 10:30:00,28.77,28.84,28.64,28.67,164772.0,26.3705,26.4347,26.2514,26.2789,164772.0
2016-12-06 11:00:00,28.67,28.84,28.61,28.8,159263.0,26.2789,26.4347,26.2239,26.398,159263.0
2016-12-06 11:30:00,28.79,28.84,28.62,28.8,85960.0,26.3889,26.4347,26.233,26.398,85960.0
2016-12-06 12:00:00,28.81,29.06,28.81,28.99,54964.0,26.4072,26.6363,26.4072,26.5722,54964.0
2016-12-06 12:30:00,29.0,29.08,28.88,29.02,143406.0,26.5813,26.6547,26.4714,26.5997,143406.0
2016-12-06 13:00:00,29.03,29.06,28.91,29.0,89374.0,26.6088,26.6363,26.4988,26.5813,89374.0
2016-12-06 13:30:00,28.99,29.06,28.98,28.98,60263.0,26.5722,26.6363,26.563,26.563,60263.0
2016-12-06 14:00:00,28.99,29.1,28.99,29.06,129348.0,26.5722,26.673,26.5722,26.6363,129348.0
2016-12-06 14:30:00,29.05,29.08,28.99,29.03,130995.0,26.6272,26.6547,26.5722,26.6088,130995.0
2016-12-06 15:00:00,29.04,29.06,28.84,29.02,145526.0,26.618,26.6363,26.4347,26.5997,145526.0
2016-12-06 15:30:00,29.02,29.02,28.81,28.95,410257.0,26.5997,26.5997,26.4072,26.5355,410257.0
2016-12-07 09:30:00,29.2,29.22,28.86,28.88,28799.0,26.7647,26.783,26.453,26.4714,28799.0
2016-12-07 10:00:00,28.88,28.97,28.73,28.79,184575.0,26.4714,26.5538,26.3339,26.3889,184575.0
2016-12-07 10:30:00,28.8,28.9,28.71,28.82,209590.0,26.398,26.4897,26.3155,26.4164,209590.0
2016-12-07 11:00:00,28.82,29.1,28.81,29.01,327331.0,26.4164,26.673,26.4072,26.5905,327331.0
2016-12-07 11:30:00,29.04,29.27,29.0,29.12,197652.0,26.618,26.8288,26.5813,26.6913,197652.0
2016-12-07 12:00:00,29.12,29.18,29.02,29.03,32639.0,26.6913,26.7463,26.5997,26.6088,32639.0
2016-12-07 12:30:00,29.04,29.13,29.02,29.13,26580.0,26.618,26.7005,26.5997,26.7005,26580.0
2016-12-07 13:00:00,29.13,29.2,29.1,29.1,63521.0,26.7005,26.7647,26.673,26.673,63521.0
2016-12-07 13:30:00,29.09,29.19,29.07,29.18,153453.0,26.6638,26.7555,26.6455,26.7463,153453.0
2016-12-07 14:00:00,29.16,29.29,29.14,29.18,117097.0,26.728,26.8472,26.7097,26.7463,117097.0
2016-12-07 14:30:00,29.18,29.27,29.17,29.26,48181.0,26.7463,26.8288,26.7372,26.8197,48181.0
2016-12-07 15:00:00,29.26,29.35,29.21,29.32,47485.0,26.8197,26.9022,26.7738,26.8747,47485.0
2016-12-07 15:30:00,29.31,29.34,29.17,29.24,180806.0,26.8655,26.893,26.7372,26.8013,180806.0
2016-12-08 09:30:00,29.56,29.63,29.06,29.16,30483.0,27.0946,27.1588,26.6363,26.728,30483.0
2016-12-08 10:00:00,29.19,29.45,29.19,29.43,65795.0,26.7555,26.9938,26.7555,26.9755,65795.0
2016-12-08 10:30:00,29.44,29.44,29.3,29.36,78295.0,26.9846,26.9846,26.8563,26.9113,78295.0
2016-12-08 11:00:00,29.35,29.49,29.34,29.42,63006.0,26.9022,27.0305,26.893,26.9663,63006.0
2016-12-08 11:30:00,29.41,29.47,29.28,29.4,75259.0,26.9571,27.0121,26.838,26.948,75259.0
2016-12-08 12:00:00,29.39,29.64,29.38,29.64,68871.0,26.9388,27.168,26.9297,27.168,68871.0
2016-12-08 12:30:00,29.65,29.7,29.53,29.56,86711.0,27.1771,27.223,27.0671,27.0946,86711.0
2016-12-08 13:00:00,29.57,29.6,29.49,29.5,54092.0,27.1038,27.1313,27.0305,27.0396,54092.0
2016-12-08 13:30:00,29.5,29.58,29.48,29.51,59089.0,27.0396,27.113,27.0213,27.0488,59089.0
2016-12-08 14:00:00,29.52,29.54,29.4,29.47,73939.0,27.058,27.0763,26.948,27.0121,73939.0
2016-12-08 14:30:00,29.49,29.5,29.38,29.45,76940.0,27.0305,27.0396,26.9297,26.9938,76940.0
2016-12-08 15:00:00,29.45,29.47,29.37,29.38,61564.0,26.9938,27.0121,26.9205,26.9297,61564.0
2016-12-08 15:30:00,29.38,29.5,29.35,29.35,372214.0,26.9297,27.0396,26.9022,26.9022,372214.0
2016-12-09 09:30:00,29.31,29.59,29.02,29.52,32662.0,26.8655,27.1221,26.5997,27.058,32662.0
2016-12-09 10:00:00,29.51,29.55,29.3,29.3,39929.0,27.0488,27.0855,26.8563,26.8563,39929.0
2016-12-09 10:30:00,29.3,29.48,29.28,29.37,45134.0,26.8563,27.0213,26.838,26.9205,45134.0
2016-12-09 11:00:00,29.37,29.45,29.36,29.41,31943.0,26.9205,26.9938,26.9113,26.9571,31943.0
2016-12-09 11:30:00,29.39,29.43,29.25,29.29,71959.0,26.9388,26.9755,26.8105,26.8472,71959.0
2016-12-09 12:00:00,29.27,29.36,29.22,29.24,74092.0,26.8288,26.9113,26.783,26.8013,74092.0
2016-12-09 12:30:00,29.24,29.33,29.23,29.23,42436.0,26.8013,26.8838,26.7922,26.7922,42436.0
2016-12-09 13:00:00,29.25,29.27,29.22,29.22,46944.0,26.8105,26.8288,26.783,26.783,46944.0
2016-12-09 13:30:00,29.22,29.31,29.2,29.29,39604.0,26.783,26.8655,26.7647,26.8472,39604.0
2016-12-09 14:00:00,29.28,29.29,29.18,29.24,62386.0,26.838,26.8472,26.7463,26.8013,62386.0
2016-12-09 14:30:00,29.24,29.26,29.18,29.2,74054.0,26.8013,26.8197,26.7463,26.7647,74054.0
2016-12-09 15:00:00,29.2,29.26,29.18,29.23,140553.0,26.7647,26.8197,26.7463,26.7922,140553.0
2016-12-09 15:30:00,29.23,29.28,29.17,29.24,352947.0,26.7922,26.838,26.7372,26.8013,352947.0
2016-12-12 09:30:00,29.07,29.49,28.94,29.1,157505.0,26.6455,27.0305,26.5263,26.673,157505.0
2016-12-12 10:00:00,29.12,29.41,29.12,29.3,80006.0,26.6913,26.9571,26.6913,26.8563,80006.0
2016-12-12 10:30:00,29.28,29.35,29.24,29.27,47541.0,26.838,26.9022,26.8013,26.8288,47541.0
2016-12-12 11:00:00,29.27,29.38,29.21,29.29,46796.0,26.8288,26.9297,26.7738,26.8472,46796.0
2016-12-12 11:30:00,29.29,29.3,29.12,29.12,33483.0,26.8472,26.8563,26.6913,26.6913,33483.0
2016-12-12 12:00:00,29.12,29.13,29.0,29.02,54613.0,26.6913,26.7005,26.5813,26.5997,54613.0
2016-12-12 12:30:00,29.02,29.15,29.0,29.11,22620.0,26.5997,26.7188,26.5813,26.6822,22620.0
2016-12-12 13:00:00,29.12,29.17,29.03,29.08,55281.0,26.6913,26.7372,26.6088,26.6547,55281.0
2016-12-12 13:30:00,29.1,29.13,29.0,29.11,127428.0,26.673,26.7005,26.5813,26.6822,127428.0
2016-12-12 14:00:00,29.11,29.12,29.05,29.07,28043.0,26.6822,26.6913,26.6272,26.6455,28043.0
2016-12-12 14:30:00,29.08,29.1,29.03,29.07,22056.0,26.6547,26.673,26.6088,26.6455,22056.0
2016-12-12 15:00:00,29.07,29.15,29.06,29.12,37077.0,26.6455,26.7188,26.6363,26.6913,37077.0
2016-12-12 15:30:00,29.11,29.11,29.04,29.08,98599.0,26.6822,26.6822,26.618,26.6547,98599.0
2016-12-13 09:30:00,29.06,29.4,28.96,29.31,111045.0,26.6363,26.948,26.5447,26.8655,111045.0
2016-12-13 10:00:00,29.31,29.32,29.08,29.17,118812.0,26.8655,26.8747,26.6547,26.7372,118812.0
2016-12-13 10:30:00,29.17,29.32,29.13,29.29,81324.0,26.7372,26.8747,26.7005,26.8472,81324.0
2016-12-13 11:00:00,29.29,29.31,29.19,29.24,29324.0,26.8472,26.8655,26.7555,26.8013,29324.0
2016-12-13 11:30:00,29.25,29.25,29.16,29.19,70328.0,26.8105,26.8105,26.728,26.7555,70328.0
2016-12-13 12:00:00,29.2,29.32,29.19,29.26,23811.0,26.7647,26.8747,26.7555,26.8197,23811.0
2016-12-13 12:30:00,29.25,29.31,29.22,29.31,32780.0,26.8105,26.8655,26.783,26.8655,32780.0
2016-12-13 13:00:00,29.31,29.36,29.27,29.3,24495.0,26.8655,26.9113,26.8288,26.8563,24495.0
2016-12-13 13:30:00,29.31,29.32,29.26,29.28,13402.0,26.8655,26.8747,26.8197,26.838,13402.0
2016-12-13 14:00:00,29.3,29.3,29.23,29.25,55010.0,26.8563,26.8563,26.7922,26.8105,55010.0
2016-12-13 14:30:00,29.24,29.27,29.18,29.2,24667.0,26.8013,26.8288,26.7463,26.7647,24667.0
2016-12-13 15:00:00,29.2,29.24,29.2,29.24,43159.0,26.7647,26.8013,26.7647,26.8013,43159.0
2016-12-13 15:30:00,29.24,29.26,29.08,29.19,263855.0,26.8013,26.8197,26.6547,26.7555,263855.0
2016-12-14 09:30:00,29.17,29.17,29.0,29.1,52795.0,26.7372,26.7372,26.5813,26.673,52795.0
2016-12-14 10:00:00,29.11,29.19,29.05,29.07,16914.0,26.6822,26.7555,26.6272,26.6455,16914.0
2016-12-14 10:30:00,29.08,29.09,28.86,28.88,34255.0,26.6547,26.6638,26.453,26.4714,34255.0
2016-12-14 11:00:00,28.92,29.0,28.88,28.97,12974.0,26.508,26.5813,26.4714,26.5538,12974.0
2016-12-14 11:30:00,28.94,29.01,28.88,28.92,66378.0,26.5263,26.5905,26.4714,26.508,66378.0
2016-12-14 12:00:00,28.92,29.02,28.89,29.01,24966.0,26.508,26.5997,26.4805,26.5905,24966.0
2016-12-14 12:30:00,29.02,29.08,28.99,29.07,9980.0,26.5997,26.6547,26.5722,26.6455,9980.0
2016-12-14 13:00:00,29.07,29.09,29.02,29.05,11407.0,26.6455,26.6638,26.5997,26.6272,11407.0
2016-12-14 13:30:00,29.05,29.12,29.04,29.11,6900.0,26.6272,26.6913,26.618,26.6822,6900.0
2016-12-14 14:00:00,29.13,29.16,28.94,28.95,87109.0,26.7005,26.728,26.5263,26.5355,87109.0
2016-12-14 14:30:00,28.97,29.08,28.93,28.93,28798.0,26.5538,26.6547,26.5172,26.5172,28798.0
2016-12-14 15:00:00,28.96,29.0,28.85,28.93,37423.0,26.5447,26.5813,26.4439,26.5172,37423.0
2016-12-14 15:30:00,28.95,29.07,28.88,28.9,149524.0,26.5355,26.6455,26.4714,26.4897,149524.0
2016-12-15 09:30:00,29.09,29.15,28.83,29.02,82407.0,26.6638,26.7188,26.4255,26.5997,82407.0
2016-12-15 10:00:00,29.04,29.04,28.83,28.84,58907.0,26.618,26.618,26.4255,26.4347,58907.0
2016-12-15 10:30:00,28.84,28.9,28.77,28.77,39156.0,26.4347,26.4897,26.3705,26.3705,39156.0
2016-12-15 11:00:00,28.79,29.0,28.74,28.98,65922.0,26.3889,26.5813,26.343,26.563,65922.0
2016-12-15 11:30:00,28.97,29.0,28.92,28.97,20783.0,26.5538,26.5813,26.508,26.5538,20783.0
2016-12-15 12:00:00,28.97,28.99,28.89,28.91,26349.0,26.5538,26.5722,26.4805,26.4988,26349.0
2016-12-15 12:30:00,28.9,28.92,28.86,28.88,21403.0,26.4897,26.508,26.453,26.4714,21403.0
2016-12-15 13:00:00,28.88,29.03,28.88,29.03,55507.0,26.4714,26.6088,26.4714,26.6088,55507.0
2016-12-15 13:30:00,29.04,29.05,28.82,28.85,40453.0,26.618,26.6272,26.4164,26.4439,40453.0
2016-12-15 14:00:00,28.85,28.91,28.79,28.89,152375.0,26.4439,26.4988,26.3889,26.4805,152375.0
2016-12-15 14:30:00,28.9,28.91,28.85,28.85,38734.0,26.4897,26.4988,26.4439,26.4439,38734.0
2016-12-15 15:00:00,28.84,28.89,28.83,28.84,41544.0,26.4347,26.4805,26.4255,26.4347,41544.0
2016-12-15 15:30:00,28.85,28.93,28.84,28.89,317457.0,26.4439,26.5172,26.4347,26.4805,317457.0
2016-12-16 09:30:00,29.03,29.03,28.71,28.71,47838.0,26.6088,26.6088,26.3155,26.3155,47838.0
2016-12-16 10:00:00,28.74,28.78,28.65,28.75,141421.0,26.343,26.3797,26.2605,26.3522,141421.0
2016-12-16 10:30:00,28.79,28.81,28.63,28.78,41301.0,26.3889,26.4072,26.2422,26.3797,41301.0
2016-12-16 11:00:00,28.78,28.94,28.77,28.92,124204.0,26.3797,26.5263,26.3705,26.508,124204.0
2016-12-16 11:30:00,28.92,29.06,28.91,29.06,80061.0,26.508,26.6363,26.4988,26.6363,80061.0
2016-12-16 12:00:00,29.06,29.08,28.94,28.98,84127.0,26.6363,26.6547,26.5263,26.563,84127.0
2016-12-16 12:30:00,28.98,29.12,28.93,29.12,264786.0,26.563,26.6913,26.5172,26.6913,264786.0
2016-12-16 13:00:00,29.11,29.38,29.1,29.35,249695.0,26.6822,26.9297,26.673,26.9022,249695.0
2016-12-16 13:30:00,29.36,29.38,29.18,29.22,125875.0,26.9113,26.9297,26.7463,26.783,125875.0
2016-12-16 14:00:00,29.22,29.3,29.2,29.2,394012.0,26.783,26.8563,26.7647,26.7647,394012.0
2016-12-16 14:30:00,29.21,29.22,29.12,29.21,51562.0,26.7738,26.783,26.6913,26.7738,51562.0
2016-12-16 15:00:00,29.21,29.28,29.17,29.25,82061.0,26.7738,26.838,26.7372,26.8105,82061.0
2016-12-16 15:30:00,29.25,29.46,29.15,29.45,589078.0,26.8105,27.003,26.7188,26.9938,589078.0
2016-12-19 09:30:00,29.37,29.56,29.19,29.45,48180.0,26.9205,27.0946,26.7555,26.9938,48180.0
2016-12-19 10:00:00,29.46,29.54,29.43,29.46,40444.0,27.003,27.0763,26.9755,27.003,40444.0
2016-12-19 10:30:00,29.49,29.63,29.49,29.57,30368.0,27.0305,27.1588,27.0305,27.1038,30368.0
2016-12-19 11:00:00,29.58,29.64,29.38,29.4,61221.0,27.113,27.168,26.9297,26.948,61221.0
2016-12-19 11:30:00,29.41,29.47,29.27,29.47,81467.0,26.9571,27.0121,26.8288,27.0121,81467.0
2016-12-19 12:00:00,29.46,29.51,29.44,29.51,48187.0,27.003,27.0488,26.9846,27.0488,48187.0
2016-12-19 12:30:00,29.51,29.59,29.49,29.54,31710.0,27.0488,27.1221,27.0305,27.0763,31710.0
2016-12-19 13:00:00,29.53,29.54,29.45,29.48,43230.0,27.0671,27.0763,26.9938,27.0213,43230.0
2016-12-19 13:30:00,29.49,29.54,29.47,29.52,45170.0,27.0305,27.0763,27.0121,27.058,45170.0
2016-12-19 14:00:00,29.52,29.53,29.38,29.4,62566.0,27.058,27.0671,26.9297,26.948,62566.0
2016-12-19 14:30:00,29.4,29.4,29.2,29.26,61650.0,26.948,26.948,26.7647,26.8197,61650.0
2016-12-19 15:00:00,29.27,29.29,29.22,29.27,62734.0,26.8288,26.8472,26.783,26.8288,62734.0
2016-12-19 15:30:00,29.26,29.33,29.23,29.29,258186.0,26.8197,26.8838,26.7922,26.8472,258186.0
2016-12-20 09:30:00,29.44,29.71,28.85,29.59,184542.0,26.9846,27.2321,26.4439,27.1221,184542.0
2016-12-20 10:00:00,29.59,29.6,29.44,29.53,41440.0,27.1221,27.1313,26.9846,27.0671,41440.0
2016-12-20 10:30:00,29.53,29.67,29.49,29.61,36371.0,27.0671,27.1955,27.0305,27.1405,36371.0
2016-12-20 11:00:00,29.6,29.66,29.54,29.59,27496.0,27.1313,27.1863,27.0763,27.1221,27496.0
2016-12-20 11:30:00,29.6,29.64,29.5,29.53,47113.0,27.1313,27.168,27.0396,27.0671,47113.0
2016-12-20 12:00:00,29.54,29.57,29.49,29.52,19781.0,27.0763,27.1038,27.0305,27.058,19781.0
2016-12-20 12:30:00,29.51,29.57,29.48,29.51,45126.0,27.0488,27.1038,27.0213,27.0488,45126.0
2016-12-20 13:00:00,29.5,29.58,29.49,29.54,26023.0,27.0396,27.113,27.0305,27.0763,26023.0
2016-12-20 13:30:00,29.54,29.56,29.5,29.51,15256.0,27.0763,27.0946,27.0396,27.0488,15256.0
2016-12-20 14:00:00,29.52,29.56,29.49,29.51,35102.0,27.058,27.0946,27.0305,27.0488,35102.0
2016-12-20 14:30:00,29.51,29.54,29.48,29.53,28722.0,27.0488,27.0763,27.0213,27.0671,28722.0
2016-12-20 15:00:00,29.53,29.55,29.47,29.55,47996.0,27.0671,27.0855,27.0121,27.0855,47996.0
2016-12-20 15:30:00,29.55,29.57,29.49,29.56,132266.0,27.0855,27.1038,27.0305,27.0946,132266.0
2016-12-21 09:30:00,29.63,29.63,29.3,29.36,14510.0,27.1588,27.1588,26.8563,26.9113,14510.0
2016-12-21 10:00:00,29.33,29.43,29.31,29.36,29548.0,26.8838,26.9755,26.8655,26.9113,29548.0
2016-12-21 10:30:00,29.35,29.35,29.22,29.23,24385.0,26.9022,26.9022,26.783,26.7922,24385.0
2016-12-21 11:00:00,29.23,29.37,29.23,29.35,27117.0,26.7922,26.9205,26.7922,26.9022,27117.0
2016-12-21 11:30:00,29.34,29.4,29.3,29.3,30703.0,26.893,26.948,26.8563,26.8563,30703.0
2016-12-21 12:00:00,29.31,29.46,29.31,29.46,12112.0,26.8655,27.003,26.8655,27.003,12112.0
2016-12-21 12:30:00,29.43,29.44,29.38,29.38,15335.0,26.9755,26.9846,26.9297,26.9297,15335.0
2016-12-21 13:00:00,29.38,29.43,29.37,29.39,9382.0,26.9297,26.9755,26.9205,26.9388,9382.0
2016-12-21 13:30:00,29.41,29.42,29.38,29.38,12202.0,26.9571,26.9663,26.9297,26.9297,12202.0
2016-12-21 14:00:00,29.39,29.45,29.37,29.39,65803.0,26.9388,26.9938,26.9205,26.9388,65803.0
2016-12-21 14:30:00,29.39,29.4,29.35,29.36,42508.0,26.9388,26.948,26.9022,26.9113,42508.0
2016-12-21 15:00:00,29.35,29.36,29.33,29.35,44620.0,26.9022,26.9113,26.8838,26.9022,44620.0
2016-12-21 15:30:00,29.34,29.35,29.24,29.25,149902.0,26.893,26.9022,26.8013,26.8105,149902.0
2016-12-22 09:30:00,29.08,29.08,28.62,28.66,86612.0,26.6547,26.6547,26.233,26.2697,86612.0
2016-12-22 10:00:00,28.64,28.77,28.55,28.67,59456.0,26.2514,26.3705,26.1689,26.2789,59456.0
2016-12-22 10:30:00,28.65,28.73,28.62,28.71,43700.0,26.2605,26.3339,26.233,26.3155,43700.0
2016-12-22 11:00:00,28.7,28.78,28.63,28.71,35153.0,26.3064,26.3797,26.2422,26.3155,35153.0
2016-12-22 11:30:00,28.7,28.73,28.66,28.73,30461.0,26.3064,26.3339,26.2697,26.3339,30461.0
2016-12-22 12:00:00,28.72,28.78,28.66,28.73,59433.0,26.3247,26.3797,26.2697,26.3339,59433.0
2016-12-22 12:30:00,28.72,28.86,28.7,28.86,20139.0,26.3247,26.453,26.3064,26.453,20139.0
2016-12-22 13:00:00,28.85,28.95,28.79,28.82,168181.0,26.4439,26.5355,26.3889,26.4164,168181.0
2016-12-22 13:30:00,28.82,28.94,28.82,28.88,28332.0,26.4164,26.5263,26.4164,26.4714,28332.0
2016-12-22 14:00:00,28.89,28.92,28.88,28.9,46541.0,26.4805,26.508,26.4714,26.4897,46541.0
2016-12-22 14:30:00,28.89,28.91,28.79,28.8,78747.0,26.4805,26.4988,26.3889,26.398,78747.0
2016-12-22 15:00:00,28.82,28.85,28.79,28.83,91737.0,26.4164,26.4439,26.3889,26.4255,91737.0
2016-12-22 15:30:00,28.84,28.93,28.81,28.9,171685.0,26.4347,26.5172,26.4072,26.4897,171685.0
2016-12-23 09:30:00,28.94,29.04,28.86,29.04,30354.0,26.5263,26.618,26.453,26.618,30354.0
2016-12-23 10:00:00,29.04,29.1,29.0,29.08,149414.0,26.618,26.673,26.5813,26.6547,149414.0
2016-12-23 10:30:00,29.07,29.12,29.03,29.09,22834.0,26.6455,26.6913,26.6088,26.6638,22834.0
2016-12-23 11:00:00,29.09,29.09,29.02,29.08,23257.0,26.6638,26.6638,26.5997,26.6547,23257.0
2016-12-23 11:30:00,29.08,29.08,29.03,29.05,8278.0,26.6547,26.6547,26.6088,26.6272,8278.0
2016-12-23 12:00:00,29.03,29.05,29.0,29.03,13327.0,26.6088,26.6272,26.5813,26.6088,13327.0
2016-12-23 12:30:00,29.03,29.06,28.9,28.91,102129.0,26.6088,26.6363,26.4897,26.4988,102129.0
2016-12-23 13:00:00,28.91,28.92,28.84,28.84,19263.0,26.4988,26.508,26.4347,26.4347,19263.0
2016-12-23 13:30:00,28.84,28.86,28.76,28.78,13443.0,26.4347,26.453,26.3614,26.3797,13443.0
2016-12-23 14:00:00,28.76,28.8,28.76,28.79,18893.0,26.3614,26.398,26.3614,26.3889,18893.0
2016-12-23 14:30:00,28.8,28.81,28.74,28.81,123943.0,26.398,26.4072,26.343,26.4072,123943.0
2016-12-23 15:00:00,28.82,28.95,28.82,28.91,28735.0,26.4164,26.5355,26.4164,26.4988,28735.0
2016-12-23 15:30:00,28.91,28.97,28.9,28.94,71102.0,26.4988,26.5538,26.4897,26.5263,71102.0
2016-12-27 09:30:00,29.09,29.15,28.82,29.1,23348.0,26.6638,26.7188,26.4164,26.673,23348.0
2016-12-27 10:00:00,29.14,29.26,29.11,29.13,100888.0,26.7097,26.8197,26.6822,26.7005,100888.0
2016-12-27 10:30:00,29.13,29.24,29.07,29.07,45085.0,26.7005,26.8013,26.6455,26.6455,45085.0
2016-12-27 11:00:00,29.07,29.15,28.99,29.12,20122.0,26.6455,26.7188,26.5722,26.6913,20122.0
2016-12-27 11:30:00,29.11,29.12,29.06,29.06,20137.0,26.6822,26.6913,26.6363,26.6363,20137.0
2016-12-27 12:00:00,29.06,29.06,28.91,28.96,18308.0,26.6363,26.6363,26.4988,26.5447,18308.0
2016-12-27 12:30:00,28.96,29.07,28.95,29.05,16317.0,26.5447,26.6455,26.5355,26.6272,16317.0
2016-12-27 13:00:00,29.04,29.05,28.94,29.01,13651.0,26.618,26.6272,26.5263,26.5905,13651.0
2016-12-27 13:30:00,29.0,29.03,28.93,28.94,14888.0,26.5813,26.6088,26.5172,26.5263,14888.0
2016-12-27 14:00:00,28.94,29.07,28.93,29.06,18796.0,26.5263,26.6455,26.5172,26.6363,18796.0
2016-12-27 14:30:00,29.05,29.05,28.97,28.98,22950.0,26.6272,26.6272,26.5538,26.563,22950.0
2016-12-27 15:00:00,28.98,29.07,28.98,29.04,24416.0,26.563,26.6455,26.563,26.618,24416.0
2016-12-27 15:30:00,29.03,29.04,28.97,28.99,62141.0,26.6088,26.618,26.5538,26.5722,62141.0
2016-12-28 09:30:00,29.05,29.05,28.66,28.86,40391.0,26.6272,26.6272,26.2697,26.453,40391.0
2016-12-28 10:00:00,28.85,28.98,28.84,28.87,63092.0,26.4439,26.563,26.4347,26.4622,63092.0
2016-12-28 10:30:00,28.88,28.93,28.83,28.86,74435.0,26.4714,26.5172,26.4255,26.453,74435.0
2016-12-28 11:00:00,28.86,28.93,28.86,28.9,47409.0,26.453,26.5172,26.453,26.4897,47409.0
2016-12-28 11:30:00,28.9,28.91,28.85,28.86,46676.0,26.4897,26.4988,26.4439,26.453,46676.0
2016-12-28 12:00:00,28.86,28.88,28.8,28.83,64454.0,26.453,26.4714,26.398,26.4255,64454.0
2016-12-28 12:30:00,28.83,28.83,28.76,28.79,37525.0,26.4255,26.4255,26.3614,26.3889,37525.0
2016-12-28 13:00:00,28.79,28.8,28.72,28.78,32011.0,26.3889,26.398,26.3247,26.3797,32011.0
2016-12-28 13:30:00,28.78,28.8,28.7,28.77,30557.0,26.3797,26.398,26.3064,26.3705,30557.0
2016-12-28 14:00:00,28.77,28.8,28.76,28.78,38594.0,26.3705,26.398,26.3614,26.3797,38594.0
2016-12-28 14:30:00,28.78,28.81,28.76,28.8,27221.0,26.3797,26.4072,26.3614,26.398,27221.0
2016-12-28 15:00:00,28.79,28.81,28.77,28.79,39501.0,26.3889,26.4072,26.3705,26.3889,39501.0
2016-12-28 15:30:00,28.78,28.81,28.69,28.77,140127.0,26.3797,26.4072,26.2972,26.3705,140127.0
2016-12-29 09:30:00,28.9,29.04,28.52,28.88,71206.0,26.4897,26.618,26.1414,26.4714,71206.0
2016-12-29 10:00:00,28.88,28.93,28.87,28.89,96193.0,26.4714,26.5172,26.4622,26.4805,96193.0
2016-12-29 10:30:00,28.89,28.9,28.75,28.81,52827.0,26.4805,26.4897,26.3522,26.4072,52827.0
2016-12-29 11:00:00,28.82,28.82,28.72,28.78,46141.0,26.4164,26.4164,26.3247,26.3797,46141.0
2016-12-29 11:30:00,28.78,28.79,28.71,28.78,29907.0,26.3797,26.3889,26.3155,26.3797,29907.0
2016-12-29 12:00:00,28.78,28.84,28.76,28.82,40894.0,26.3797,26.4347,26.3614,26.4164,40894.0
2016-12-29 12:30:00,28.8,28.83,28.77,28.8,35841.0,26.398,26.4255,26.3705,26.398,35841.0
2016-12-29 13:00:00,28.8,28.81,28.69,28.76,47528.0,26.398,26.4072,26.2972,26.3614,47528.0
2016-12-29 13:30:00,28.76,28.85,28.76,28.85,38040.0,26.3614,26.4439,26.3614,26.4439,38040.0
2016-12-29 14:00:00,28.85,28.87,28.83,28.83,33253.0,26.4439,26.4622,26.4255,26.4255,33253.0
2016-12-29 14:30:00,28.83,28.85,28.78,28.78,40461.0,26.4255,26.4439,26.3797,26.3797,40461.0
2016-12-29 15:00:00,28.78,28.87,28.78,28.87,41536.0,26.3797,26.4622,26.3797,26.4622,41536.0
2016-12-29 15:30:00,28.87,29.02,28.85,28.96,193389.0,26.4622,26.5997,26.4439,26.5447,193389.0
2016-12-30 09:30:00,29.1,29.19,28.76,28.76,56679.0,26.673,26.7555,26.3614,26.3614,56679.0
2016-12-30 10:00:00,28.73,28.76,28.63,28.63,44954.0,26.3339,26.3614,26.2422,26.2422,44954.0
2016-12-30 10:30:00,28.64,28.77,28.61,28.72,44776.0,26.2514,26.3705,26.2239,26.3247,44776.0
2016-12-30 11:00:00,28.73,28.88,28.7,28.84,54604.0,26.3339,26.4714,26.3064,26.4347,54604.0
2016-12-30 11:30:00,28.85,28.91,28.81,28.89,24306.0,26.4439,26.4988,26.4072,26.4805,24306.0
2016-12-30 12:00:00,28.89,28.89,28.78,28.81,26173.0,26.4805,26.4805,26.3797,26.4072,26173.0
2016-12-30 12:30:00,28.8,28.81,28.72,28.72,58140.0,26.398,26.4072,26.3247,26.3247,58140.0
2016-12-30 13:00:00,28.73,28.74,28.62,28.74,70694.0,26.3339,26.343,26.233,26.343,70694.0
2016-12-30 13:30:00,28.74,28.75,28.7,28.71,21115.0,26.343,26.3522,26.3064,26.3155,21115.0
2016-12-30 14:00:00,28.69,28.72,28.67,28.68,22100.0,26.2972,26.3247,26.2789,26.288,22100.0
2016-12-30 14:30:00,28.67,28.67,28.49,28.51,39177.0,26.2789,26.2789,26.1139,26.1322,39177.0
2016-12-30 15:00:00,28.5,28.54,28.43,28.52,74867.0,26.123,26.1597,26.0589,26.1414,74867.0
2016-12-30 15:30:00,28.52,28.62,28.45,28.61,318468.0,26.1414,26.233,26.0772,26.2239,318468.0
2017-01-03 09:30:00,28.73,29.1,28.6,28.76,118864.0,26.3339,26.673,26.2147,26.3614,118864.0
2017-01-03 10:00:00,28.77,29.17,28.75,29.07,136400.0,26.3705,26.7372,26.3522,26.6455,136400.0
2017-01-03 10:30:00,29.08,29.09,28.6,28.78,246363.0,26.6547,26.6638,26.2147,26.3797,246363.0
2017-01-03 11:00:00,28.78,28.85,28.74,28.8,62696.0,26.3797,26.4439,26.343,26.398,62696.0
2017-01-03 11:30:00,28.81,28.83,28.5,28.72,137576.0,26.4072,26.4255,26.123,26.3247,137576.0
2017-01-03 12:00:00,28.75,28.76,28.6,28.62,34088.0,26.3522,26.3614,26.2147,26.233,34088.0
2017-01-03 12:30:00,28.62,28.65,28.6,28.65,26509.0,26.233,26.2605,26.2147,26.2605,26509.0
2017-01-03 13:00:00,28.64,28.7,28.62,28.62,57325.0,26.2514,26.3064,26.233,26.233,57325.0
2017-01-03 13:30:00,28.62,28.63,28.53,28.54,58982.0,26.233,26.2422,26.1505,26.1597,58982.0
2017-01-03 14:00:00,28.55,28.62,28.51,28.57,125203.0,26.1689,26.233,26.1322,26.1872,125203.0
2017-01-03 14:30:00,28.57,28.82,28.54,28.82,98644.0,26.1872,26.4164,26.1597,26.4164,98644.0
2017-01-03 15:00:00,28.82,28.82,28.77,28.79,104545.0,26.4164,26.4164,26.3705,26.3889,104545.0
2017-01-03 15:30:00,28.79,28.88,28.77,28.87,253679.0,26.3889,26.4714,26.3705,26.4622,253679.0
2017-01-04 09:30:00,28.89,29.62,28.89,29.5,631486.0,26.4805,27.1496,26.4805,27.0396,631486.0
2017-01-04 10:00:00,29.5,29.68,29.49,29.61,190058.0,27.0396,27.2046,27.0305,27.1405,190058.0
2017-01-04 10:30:00,29.62,29.74,29.58,29.63,137420.0,27.1496,27.2596,27.113,27.1588,137420.0
2017-01-04 11:00:00,29.65,29.72,29.53,29.71,107913.0,27.1771,27.2413,27.0671,27.2321,107913.0
2017-01-04 11:30:00,29.71,29.92,29.71,29.91,136223.0,27.2321,27.4246,27.2321,27.4154,136223.0
2017-01-04 12:00:00,29.91,29.91,29.74,29.79,176211.0,27.4154,27.4154,27.2596,27.3055,176211.0
2017-01-04 12:30:00,29.8,29.9,29.79,29.84,58526.0,27.3146,27.4063,27.3055,27.3513,58526.0
2017-01-04 13:00:00,29.83,29.93,29.78,29.93,69584.0,27.3421,27.4338,27.2963,27.4338,69584.0
2017-01-04 13:30:00,29.93,30.0,29.9,29.92,104569.0,27.4338,27.4979,27.4063,27.4246,104569.0
2017-01-04 14:00:00,29.91,30.19,29.91,30.18,311971.0,27.4154,27.6721,27.4154,27.6629,311971.0
2017-01-04 14:30:00,30.16,30.2,29.97,30.0,101305.0,27.6446,27.6813,27.4704,27.4979,101305.0
2017-01-04 15:00:00,30.0,30.01,29.91,29.93,107204.0,27.4979,27.5071,27.4154,27.4338,107204.0
2017-01-04 15:30:00,29.93,29.93,29.7,29.78,343781.0,27.4338,27.4338,27.223,27.2963,343781.0
2017-01-05 09:30:00,29.87,30.1,29.86,30.01,29091.0,27.3788,27.5896,27.3696,27.5071,29091.0
2017-01-05 10:00:00,30.0,30.11,29.97,30.07,47737.0,27.4979,27.5988,27.4704,27.5621,47737.0
2017-01-05 10:30:00,30.08,30.11,30.0,30.04,129032.0,27.5713,27.5988,27.4979,27.5346,129032.0
2017-01-05 11:00:00,30.03,30.07,29.88,29.88,135326.0,27.5254,27.5621,27.3879,27.3879,135326.0
2017-01-05 11:30:00,29.88,29.97,29.77,29.94,84950.0,27.3879,27.4704,27.2871,27.4429,84950.0
2017-01-05 12:00:00,29.94,29.99,29.85,29.91,35214.0,27.4429,27.4888,27.3605,27.4154,35214.0
2017-01-05 12:30:00,29.91,29.97,29.88,29.95,29481.0,27.4154,27.4704,27.3879,27.4521,29481.0
2017-01-05 13:00:00,29.94,30.05,29.93,30.0,39469.0,27.4429,27.5438,27.4338,27.4979,39469.0
2017-01-05 13:30:00,30.0,30.02,29.96,29.98,39266.0,27.4979,27.5163,27.4613,27.4796,39266.0
2017-01-05 14:00:00,29.97,30.04,29.97,30.03,48513.0,27.4704,27.5346,27.4704,27.5254,48513.0
2017-01-05 14:30:00,30.03,30.11,29.97,30.1,53535.0,27.5254,27.5988,27.4704,27.5896,53535.0
2017-01-05 15:00:00,30.1,30.16,30.07,30.16,138601.0,27.5896,27.6446,27.5621,27.6446,138601.0
2017-01-05 15:30:00,30.16,30.19,30.02,30.04,413419.0,27.6446,27.6721,27.5163,27.5346,413419.0
2017-01-06 09:30:00,30.05,30.08,29.77,30.03,48204.0,27.5438,27.5713,27.2871,27.5254,48204.0
2017-01-06 10:00:00,30.01,30.06,29.87,29.95,56624.0,27.5071,27.5529,27.3788,27.4521,56624.0
2017-01-06 10:30:00,29.95,30.05,29.91,30.0,46674.0,27.4521,27.5438,27.4154,27.4979,46674.0
2017-01-06 11:00:00,30.01,30.02,29.97,29.98,30959.0,27.5071,27.5163,27.4704,27.4796,30959.0
2017-01-06 11:30:00,29.99,30.0,29.95,29.99,32788.0,27.4888,27.4979,27.4521,27.4888,32788.0
2017-01-06 12:00:00,30.0,30.01,29.96,29.99,41362.0,27.4979,27.5071,27.4613,27.4888,41362.0
2017-01-06 12:30:00,30.0,30.05,29.96,29.98,66038.0,27.4979,27.5438,27.4613,27.4796,66038.0
2017-01-06 13:00:00,29.99,30.01,29.93,29.93,47458.0,27.4888,27.5071,27.4338,27.4338,47458.0
2017-01-06 13:30:00,29.92,29.95,29.9,29.91,20240.0,27.4246,27.4521,27.4063,27.4154,20240.0
2017-01-06 14:00:00,29.91,30.01,29.9,29.97,86670.0,27.4154,27.5071,27.4063,27.4704,86670.0
2017-01-06 14:30:00,29.97,30.0,29.95,29.95,47131.0,27.4704,27.4979,27.4521,27.4521,47131.0
2017-01-06 15:00:00,29.95,29.96,29.9,29.91,27799.0,27.4521,27.4613,27.4063,27.4154,27799.0
2017-01-06 15:30:00,29.91,29.98,29.9,29.92,72222.0,27.4154,27.4796,27.4063,27.4246,72222.0
2017-01-09 09:30:00,29.98,29.98,29.54,29.84,19693.0,27.4796,27.4796,27.0763,27.3513,19693.0
2017-01-09 10:00:00,29.85,29.9,29.73,29.89,45005.0,27.3605,27.4063,27.2505,27.3971,45005.0
2017-01-09 10:30:00,29.86,30.07,29.84,30.06,297351.0,27.3696,27.5621,27.3513,27.5529,297351.0
2017-01-09 11:00:00,30.06,30.16,30.05,30.06,48626.0,27.5529,27.6446,27.5438,27.5529,48626.0
2017-01-09 11:30:00,30.06,30.16,29.99,30.12,77650.0,27.5529,27.6446,27.4888,27.6079,77650.0
2017-01-09 12:00:00,30.12,30.21,30.12,30.12,91106.0,27.6079,27.6904,27.6079,27.6079,91106.0
2017-01-09 12:30:00,30.11,30.16,30.06,30.08,56216.0,27.5988,27.6446,27.5529,27.5713,56216.0
2017-01-09 13:00:00,30.09,30.18,30.07,30.11,52281.0,27.5804,27.6629,27.5621,27.5988,52281.0
2017-01-09 13:30:00,30.11,30.12,30.05,30.1,171507.0,27.5988,27.6079,27.5438,27.5896,171507.0
2017-01-09 14:00:00,30.11,30.13,30.06,30.13,42968.0,27.5988,27.6171,27.5529,27.6171,42968.0
2017-01-09 14:30:00,30.12,30.16,30.07,30.15,32423.0,27.6079,27.6446,27.5621,27.6354,32423.0
2017-01-09 15:00:00,30.13,30.23,30.1,30.19,154722.0,27.6171,27.7088,27.5896,27.6721,154722.0
2017-01-09 15:30:00,30.19,30.33,30.18,30.32,248527.0,27.6721,27.8004,27.6629,27.7913,248527.0
2017-01-10 09:30:00,30.35,30.72,30.11,30.16,42160.0,27.8188,28.1579,27.5988,27.6446,42160.0
2017-01-10 10:00:00,30.18,30.29,30.11,30.29,41546.0,27.6629,27.7638,27.5988,27.7638,41546.0
2017-01-10 10:30:00,30.29,30.39,30.29,30.35,31067.0,27.7638,27.8554,27.7638,27.8188,31067.0
2017-01-10 11:00:00,30.37,30.41,30.3,30.4,34512.0,27.8371,27.8737,27.7729,27.8646,34512.0
2017-01-10 11:30:00,30.38,30.58,30.36,30.51,90141.0,27.8462,28.0296,27.8279,27.9654,90141.0
2017-01-10 12:00:00,30.5,30.58,30.43,30.58,44310.0,27.9562,28.0296,27.8921,28.0296,44310.0
2017-01-10 12:30:00,30.58,30.6,30.49,30.51,23051.0,28.0296,28.0479,27.9471,27.9654,23051.0
2017-01-10 13:00:00,30.51,30.52,30.47,30.51,34910.0,27.9654,27.9746,27.9287,27.9654,34910.0
2017-01-10 13:30:00,30.51,30.52,30.45,30.48,61900.0,27.9654,27.9746,27.9104,27.9379,61900.0
2017-01-10 14:00:00,30.48,30.49,30.33,30.35,36673.0,27.9379,27.9471,27.8004,27.8188,36673.0
2017-01-10 14:30:00,30.36,30.58,30.36,30.54,80801.0,27.8279,28.0296,27.8279,27.9929,80801.0
2017-01-10 15:00:00,30.54,30.69,30.53,30.66,104605.0,27.9929,28.1304,27.9837,28.1029,104605.0
2017-01-10 15:30:00,30.65,30.76,30.64,30.68,248340.0,28.0937,28.1946,28.0846,28.1212,248340.0
2017-01-11 09:30:00,30.6,31.04,30.6,30.98,54072.0,28.0479,28.4512,28.0479,28.3962,54072.0
2017-01-11 10:00:00,30.98,31.16,30.97,31.16,123717.0,28.3962,28.5612,28.387,28.5612,123717.0
2017-01-11 10:30:00,31.14,31.22,31.08,31.14,71316.0,28.5429,28.6162,28.4879,28.5429,71316.0
2017-01-11 11:00:00,31.15,31.28,31.07,31.09,161564.0,28.552,28.6712,28.4787,28.497,161564.0
2017-01-11 11:30:00,31.09,31.1,30.84,31.08,64208.0,28.497,28.5062,28.2679,28.4879,64208.0
2017-01-11 12:00:00,31.06,31.08,30.96,31.01,81240.0,28.4695,28.4879,28.3779,28.4237,81240.0
2017-01-11 12:30:00,31.0,31.09,30.92,30.97,55521.0,28.4145,28.497,28.3412,28.387,55521.0
2017-01-11 13:00:00,30.97,30.99,30.65,30.8,47682.0,28.387,28.4054,28.0937,28.2312,47682.0
2017-01-11 13:30:00,30.81,30.92,30.81,30.91,21995.0,28.2404,28.3412,28.2404,28.332,21995.0
2017-01-11 14:00:00,30.91,31.1,30.91,31.05,29313.0,28.332,28.5062,28.332,28.4604,29313.0
2017-01-11 14:30:00,31.06,31.13,31.05,31.12,24927.0,28.4695,28.5337,28.4604,28.5245,24927.0
2017-01-11 15:00:00,31.12,31.15,31.1,31.15,50286.0,28.5245,28.552,28.5062,28.552,50286.0
2017-01-11 15:30:00,31.15,31.45,31.15,31.35,312439.0,28.552,28.827,28.552,28.7353,312439.0
2017-01-12 09:30:00,31.33,31.46,31.01,31.03,52936.0,28.717,28.8362,28.4237,28.442,52936.0
2017-01-12 10:00:00,31.02,31.04,30.81,30.9,53505.0,28.4329,28.4512,28.2404,28.3229,53505.0
2017-01-12 10:30:00,30.9,31.06,30.87,30.98,91499.0,28.3229,28.4695,28.2954,28.3962,91499.0
2017-01-12 11:00:00,30.96,31.02,30.88,30.98,34016.0,28.3779,28.4329,28.3045,28.3962,34016.0
2017-01-12 11:30:00,30.99,31.01,30.93,30.96,21006.0,28.4054,28.4237,28.3504,28.3779,21006.0
2017-01-12 12:00:00,30.96,31.01,30.9,31.01,28780.0,28.3779,28.4237,28.3229,28.4237,28780.0
2017-01-12 12:30:00,31.02,31.27,31.01,31.27,64422.0,28.4329,28.662,28.4237,28.662,64422.0
2017-01-12 13:00:00,31.26,31.36,31.26,31.35,52899.0,28.6529,28.7445,28.6529,28.7353,52899.0
2017-01-12 13:30:00,31.35,31.4,31.33,31.39,26533.0,28.7353,28.7812,28.717,28.772,26533.0
2017-01-12 14:00:00,31.4,31.46,31.36,31.46,47371.0,28.7812,28.8362,28.7445,28.8362,47371.0
2017-01-12 14:30:00,31.46,31.52,31.39,31.39,40713.0,28.8362,28.8912,28.772,28.772,40713.0
2017-01-12 15:00:00,31.4,31.45,31.36,31.45,37300.0,28.7812,28.827,28.7445,28.827,37300.0
2017-01-12 15:30:00,31.45,31.53,31.43,31.44,145884.0,28.827,28.9003,28.8087,28.8178,145884.0
2017-01-13 09:30:00,31.5,31.66,31.4,31.41,19649.0,28.8728,29.0195,28.7812,28.7903,19649.0
2017-01-13 10:00:00,31.4,31.4,31.22,31.26,14175.0,28.7812,28.7812,28.6162,28.6529,14175.0
2017-01-13 10:30:00,31.25,31.4,31.24,31.35,12342.0,28.6437,28.7812,28.6345,28.7353,12342.0
2017-01-13 11:00:00,31.37,31.44,31.3,31.35,58223.0,28.7537,28.8178,28.6895,28.7353,58223.0
2017-01-13 11:30:00,31.35,31.36,31.32,31.33,41565.0,28.7353,28.7445,28.7079,28.717,41565.0
2017-01-13 12:00:00,31.33,31.36,31.31,31.33,19827.0,28.717,28.7445,28.6987,28.717,19827.0
2017-01-13 12:30:00,31.33,31.41,31.33,31.41,12864.0,28.717,28.7903,28.717,28.7903,12864.0
2017-01-13 13:00:00,31.42,31.44,31.4,31.41,10418.0,28.7995,28.8178,28.7812,28.7903,10418.0
2017-01-13 13:30:00,31.41,31.42,31.39,31.4,10804.0,28.7903,28.7995,28.772,28.7812,10804.0
2017-01-13 14:00:00,31.4,31.4,31.36,31.36,21548.0,28.7812,28.7812,28.7445,28.7445,21548.0
2017-01-13 14:30:00,31.36,31.42,31.35,31.42,17569.0,28.7445,28.7995,28.7353,28.7995,17569.0
2017-01-13 15:00:00,31.43,31.43,31.38,31.39,13304.0,28.8087,28.8087,28.7628,28.772,13304.0
2017-01-13 15:30:00,31.4,31.44,31.39,31.41,62611.0,28.7812,28.8178,28.772,28.7903,62611.0
2017-01-17 09:30:00,31.28,31.42,31.13,31.33,34914.0,28.6712,28.7995,28.5337,28.717,34914.0
2017-01-17 10:00:00,31.31,31.47,31.31,31.4,29220.0,28.6987,28.8453,28.6987,28.7812,29220.0
2017-01-17 10:30:00,31.42,31.51,31.41,31.51,36006.0,28.7995,28.882,28.7903,28.882,36006.0
2017-01-17 11:00:00,31.51,31.51,31.15,31.15,53915.0,28.882,28.882,28.552,28.552,53915.0
2017-01-17 11:30:00,31.15,31.22,31.1,31.2,25574.0,28.552,28.6162,28.5062,28.5979,25574.0
2017-01-17 12:00:00,31.19,31.24,31.12,31.18,16430.0,28.5887,28.6345,28.5245,28.5795,16430.0
2017-01-17 12:30:00,31.19,31.22,31.0,31.05,316640.0,28.5887,28.6162,28.4145,28.4604,316640.0
2017-01-17 13:00:00,31.04,31.13,31.0,31.04,198508.0,28.4512,28.5337,28.4145,28.4512,198508.0
2017-01-17 13:30:00,31.05,31.11,31.04,31.05,134248.0,28.4604,28.5154,28.4512,28.4604,134248.0
2017-01-17 14:00:00,31.06,31.15,31.05,31.08,117619.0,28.4695,28.552,28.4604,28.4879,117619.0
2017-01-17 14:30:00,31.09,31.13,31.09,31.11,15300.0,28.497,28.5337,28.497,28.5154,15300.0
2017-01-17 15:00:00,31.12,31.12,31.07,31.1,59914.0,28.5245,28.5245,28.4787,28.5062,59914.0
2017-01-17 15:30:00,31.1,31.19,31.1,31.17,88201.0,28.5062,28.5887,28.5062,28.5704,88201.0
2017-01-18 09:30:00,31.22,31.26,31.03,31.13,80350.0,28.6162,28.6529,28.442,28.5337,80350.0
2017-01-18 10:00:00,31.12,31.29,31.07,31.19,83019.0,28.5245,28.6804,28.4787,28.5887,83019.0
2017-01-18 10:30:00,31.21,31.21,31.09,31.17,32150.0,28.607,28.607,28.497,28.5704,32150.0
2017-01-18 11:00:00,31.18,31.25,31.15,31.21,26145.0,28.5795,28.6437,28.552,28.607,26145.0
2017-01-18 11:30:00,31.21,31.23,31.08,31.1,21248.0,28.607,28.6254,28.4879,28.5062,21248.0
2017-01-18 12:00:00,31.1,31.17,31.1,31.17,9600.0,28.5062,28.5704,28.5062,28.5704,9600.0
2017-01-18 12:30:00,31.17,31.18,31.1,31.14,10701.0,28.5704,28.5795,28.5062,28.5429,10701.0
2017-01-18 13:00:00,31.13,31.17,31.12,31.16,7100.0,28.5337,28.5704,28.5245,28.5612,7100.0
2017-01-18 13:30:00,31.17,31.2,31.17,31.2,10526.0,28.5704,28.5979,28.5704,28.5979,10526.0
2017-01-18 14:00:00,31.2,31.22,31.17,31.19,14576.0,28.5979,28.6162,28.5704,28.5887,14576.0
2017-01-18 14:30:00,31.19,31.19,31.15,31.19,17790.0,28.5887,28.5887,28.552,28.5887,17790.0
2017-01-18 15:00:00,31.18,31.24,31.16,31.21,30098.0,28.5795,28.6345,28.5612,28.607,30098.0
2017-01-18 15:30:00,31.21,31.25,31.2,31.21,79865.0,28.607,28.6437,28.5979,28.607,79865.0
2017-01-19 09:30:00,31.26,31.26,30.87,31.13,212868.0,28.6529,28.6529,28.2954,28.5337,212868.0
2017-01-19 10:00:00,31.12,31.14,31.06,31.06,11646.0,28.5245,28.5429,28.4695,28.4695,11646.0
2017-01-19 10:30:00,31.08,31.08,30.95,30.98,32405.0,28.4879,28.4879,28.3687,28.3962,32405.0
2017-01-19 11:00:00,30.97,31.05,30.95,31.03,25780.0,28.387,28.4604,28.3687,28.442,25780.0
2017-01-19 11:30:00,31.03,31.06,30.97,31.06,19494.0,28.442,28.4695,28.387,28.4695,19494.0
2017-01-19 12:00:00,31.06,31.24,31.04,31.19,92932.0,28.4695,28.6345,28.4512,28.5887,92932.0
2017-01-19 12:30:00,31.18,31.19,31.09,31.11,39386.0,28.5795,28.5887,28.497,28.5154,39386.0
2017-01-19 13:00:00,31.11,31.14,31.09,31.1,27796.0,28.5154,28.5429,28.497,28.5062,27796.0
2017-01-19 13:30:00,31.11,31.13,31.09,31.11,20866.0,28.5154,28.5337,28.497,28.5154,20866.0
2017-01-19 14:00:00,31.1,31.12,31.0,31.05,26442.0,28.5062,28.5245,28.4145,28.4604,26442.0
2017-01-19 14:30:00,31.05,31.09,31.03,31.03,13262.0,28.4604,28.497,28.442,28.442,13262.0
2017-01-19 15:00:00,31.03,31.07,30.99,31.05,21939.0,28.442,28.4787,28.4054,28.4604,21939.0
2017-01-19 15:30:00,31.04,31.12,31.02,31.11,119926.0,28.4512,28.5245,28.4329,28.5154,119926.0
2017-01-20 09:30:00,31.15,31.32,31.1,31.19,15934.0,28.552,28.7079,28.5062,28.5887,15934.0
2017-01-20 10:00:00,31.16,31.17,31.05,31.05,24951.0,28.5612,28.5704,28.4604,28.4604,24951.0
2017-01-20 10:30:00,31.06,31.13,31.06,31.11,18690.0,28.4695,28.5337,28.4695,28.5154,18690.0
2017-01-20 11:00:00,31.12,31.21,31.12,31.18,55937.0,28.5245,28.607,28.5245,28.5795,55937.0
2017-01-20 11:30:00,31.18,31.27,31.18,31.27,6500.0,28.5795,28.662,28.5795,28.662,6500.0
2017-01-20 12:00:00,31.23,31.23,31.08,31.18,22977.0,28.6254,28.6254,28.4879,28.5795,22977.0
2017-01-20 12:30:00,31.13,31.2,31.09,31.15,15624.0,28.5337,28.5979,28.497,28.552,15624.0
2017-01-20 13:00:00,31.16,31.22,31.09,31.16,17972.0,28.5612,28.6162,28.497,28.5612,17972.0
2017-01-20 13:30:00,31.16,31.19,31.14,31.17,3708.0,28.5612,28.5887,28.5429,28.5704,3708.0
2017-01-20 14:00:00,31.17,31.18,31.12,31.16,12815.0,28.5704,28.5795,28.5245,28.5612,12815.0
2017-01-20 14:30:00,31.16,31.19,31.14,31.18,6356.0,28.5612,28.5887,28.5429,28.5795,6356.0
2017-01-20 15:00:00,31.18,31.2,31.14,31.17,18981.0,28.5795,28.5979,28.5429,28.5704,18981.0
2017-01-20 15:30:00,31.18,31.3,31.16,31.29,92354.0,28.5795,28.6895,28.5612,28.6804,92354.0
2017-01-23 09:30:00,31.19,31.38,30.82,31.21,23241.0,28.5887,28.7628,28.2496,28.607,23241.0
2017-01-23 10:00:00,31.23,31.27,31.18,31.2,11433.0,28.6254,28.662,28.5795,28.5979,11433.0
2017-01-23 10:30:00,31.2,31.23,31.12,31.23,10500.0,28.5979,28.6254,28.5245,28.6254,10500.0
2017-01-23 11:00:00,31.24,31.24,31.07,31.1,22514.0,28.6345,28.6345,28.4787,28.5062,22514.0
2017-01-23 11:30:00,31.11,31.14,31.01,31.09,9047.0,28.5154,28.5429,28.4237,28.497,9047.0
2017-01-23 12:00:00,31.1,31.17,31.01,31.15,17107.0,28.5062,28.5704,28.4237,28.552,17107.0
2017-01-23 12:30:00,31.15,31.17,31.12,31.17,6100.0,28.552,28.5704,28.5245,28.5704,6100.0
2017-01-23 13:00:00,31.18,31.19,31.12,31.17,15008.0,28.5795,28.5887,28.5245,28.5704,15008.0
2017-01-23 13:30:00,31.17,31.21,31.17,31.17,16712.0,28.5704,28.607,28.5704,28.5704,16712.0
2017-01-23 14:00:00,31.16,31.21,31.16,31.2,25034.0,28.5612,28.607,28.5612,28.5979,25034.0
2017-01-23 14:30:00,31.2,31.24,31.19,31.23,13386.0,28.5979,28.6345,28.5887,28.6254,13386.0
2017-01-23 15:00:00,31.23,31.23,31.16,31.19,54544.0,28.6254,28.6254,28.5612,28.5887,54544.0
2017-01-23 15:30:00,31.2,31.3,31.15,31.18,111492.0,28.5979,28.6895,28.552,28.5795,111492.0
2017-01-24 09:30:00,31.16,31.46,31.16,31.34,64617.0,28.5612,28.8362,28.5612,28.7262,64617.0
2017-01-24 10:00:00,31.31,31.42,31.26,31.39,17910.0,28.6987,28.7995,28.6529,28.772,17910.0
2017-01-24 10:30:00,31.4,31.48,31.38,31.39,10950.0,28.7812,28.8545,28.7628,28.772,10950.0
2017-01-24 11:00:00,31.39,31.46,31.38,31.45,13650.0,28.772,28.8362,28.7628,28.827,13650.0
2017-01-24 11:30:00,31.45,31.51,31.44,31.45,18616.0,28.827,28.882,28.8178,28.827,18616.0
2017-01-24 12:00:00,31.45,31.5,31.45,31.48,8606.0,28.827,28.8728,28.827,28.8545,8606.0
2017-01-24 12:30:00,31.47,31.51,31.44,31.46,9217.0,28.8453,28.882,28.8178,28.8362,9217.0
2017-01-24 13:00:00,31.45,31.56,31.44,31.53,12112.0,28.827,28.9278,28.8178,28.9003,12112.0
2017-01-24 13:30:00,31.54,31.6,31.52,31.59,9300.0,28.9095,28.9645,28.8912,28.9553,9300.0
2017-01-24 14:00:00,31.59,31.61,31.52,31.53,21472.0,28.9553,28.9737,28.8912,28.9003,21472.0
2017-01-24 14:30:00,31.52,31.58,31.52,31.56,13246.0,28.8912,28.9462,28.8912,28.9278,13246.0
2017-01-24 15:00:00,31.57,31.63,31.5,31.51,39130.0,28.937,28.992,28.8728,28.882,39130.0
2017-01-24 15:30:00,31.51,31.55,31.47,31.48,95516.0,28.882,28.9187,28.8453,28.8545,95516.0
2017-01-25 09:30:00,31.74,31.83,31.69,31.71,20510.0,29.0928,29.1753,29.047,29.0653,20510.0
2017-01-25 10:00:00,31.7,31.75,31.66,31.72,28443.0,29.0562,29.102,29.0195,29.0745,28443.0
2017-01-25 10:30:00,31.72,31.74,31.68,31.72,48848.0,29.0745,29.0928,29.0378,29.0745,48848.0
2017-01-25 11:00:00,31.72,31.8,31.71,31.8,38764.0,29.0745,29.1478,29.0653,29.1478,38764.0
2017-01-25 11:30:00,31.81,32.04,31.81,31.87,39314.0,29.157,29.3678,29.157,29.212,39314.0
2017-01-25 12:00:00,31.88,31.96,31.83,31.96,23270.0,29.2211,29.2945,29.1753,29.2945,23270.0
2017-01-25 12:30:00,31.96,31.98,31.9,31.96,21812.0,29.2945,29.3128,29.2395,29.2945,21812.0
2017-01-25 13:00:00,31.95,31.97,31.86,31.87,33654.0,29.2853,29.3036,29.2028,29.212,33654.0
2017-01-25 13:30:00,31.87,31.92,31.86,31.89,20946.0,29.212,29.2578,29.2028,29.2303,20946.0
2017-01-25 14:00:00,31.89,31.91,31.88,31.9,20631.0,29.2303,29.2486,29.2211,29.2395,20631.0
2017-01-25 14:30:00,31.89,31.91,31.87,31.88,45187.0,29.2303,29.2486,29.212,29.2211,45187.0
2017-01-25 15:00:00,31.89,31.95,31.87,31.87,42810.0,29.2303,29.2853,29.212,29.212,42810.0
2017-01-25 15:30:00,31.87,31.93,31.87,31.9,54676.0,29.212,29.267,29.212,29.2395,54676.0
2017-01-26 09:30:00,32.18,32.21,31.85,32.11,23523.0,29.4961,29.5236,29.1936,29.432,23523.0
2017-01-26 10:00:00,32.1,32.37,31.96,32.03,100190.0,29.4228,29.6703,29.2945,29.3586,100190.0
2017-01-26 10:30:00,32.04,32.11,31.87,31.9,31062.0,29.3678,29.432,29.212,29.2395,31062.0
2017-01-26 11:00:00,31.88,32.11,31.88,32.04,27131.0,29.2211,29.432,29.2211,29.3678,27131.0
2017-01-26 11:30:00,32.05,32.35,32.03,32.26,75885.0,29.377,29.6519,29.3586,29.5695,75885.0
2017-01-26 12:00:00,32.25,32.29,32.2,32.29,44223.0,29.5603,29.597,29.5145,29.597,44223.0
2017-01-26 12:30:00,32.27,32.31,32.24,32.31,30427.0,29.5786,29.6153,29.5511,29.6153,30427.0
2017-01-26 13:00:00,32.3,32.3,32.06,32.13,141537.0,29.6061,29.6061,29.3861,29.4503,141537.0
2017-01-26 13:30:00,32.13,32.17,32.11,32.13,11037.0,29.4503,29.487,29.432,29.4503,11037.0
2017-01-26 14:00:00,32.14,32.22,32.1,32.21,27974.0,29.4595,29.5328,29.4228,29.5236,27974.0
2017-01-26 14:30:00,32.22,32.24,32.16,32.16,17724.0,29.5328,29.5511,29.4778,29.4778,17724.0
2017-01-26 15:00:00,32.16,32.17,32.09,32.16,29233.0,29.4778,29.487,29.4136,29.4778,29233.0
2017-01-26 15:30:00,32.16,32.2,32.1,32.17,64224.0,29.4778,29.5145,29.4228,29.487,64224.0
2017-01-27 09:30:00,32.28,32.38,32.17,32.33,42825.0,29.5878,29.6794,29.487,29.6336,42825.0
2017-01-27 10:00:00,32.33,32.37,32.22,32.3,27045.0,29.6336,29.6703,29.5328,29.6061,27045.0
2017-01-27 10:30:00,32.31,32.42,32.29,32.33,27510.0,29.6153,29.7161,29.597,29.6336,27510.0
2017-01-27 11:00:00,32.35,32.38,32.27,32.34,44092.0,29.6519,29.6794,29.5786,29.6428,44092.0
2017-01-27 11:30:00,32.34,32.43,32.34,32.41,32625.0,29.6428,29.7253,29.6428,29.7069,32625.0
2017-01-27 12:00:00,32.42,32.43,32.32,32.34,35412.0,29.7161,29.7253,29.6244,29.6428,35412.0
2017-01-27 12:30:00,32.33,32.37,32.3,32.36,31579.0,29.6336,29.6703,29.6061,29.6611,31579.0
2017-01-27 13:00:00,32.36,32.37,32.32,32.34,27157.0,29.6611,29.6703,29.6244,29.6428,27157.0
2017-01-27 13:30:00,32.35,32.36,32.31,32.31,33306.0,29.6519,29.6611,29.6153,29.6153,33306.0
2017-01-27 14:00:00,32.3,32.36,32.3,32.36,34445.0,29.6061,29.6611,29.6061,29.6611,34445.0
2017-01-27 14:30:00,32.36,32.39,32.3,32.31,60904.0,29.6611,29.6886,29.6061,29.6153,60904.0
2017-01-27 15:00:00,32.3,32.34,32.26,32.26,74264.0,29.6061,29.6428,29.5695,29.5695,74264.0
2017-01-27 15:30:00,32.26,32.33,32.26,32.3,139996.0,29.5695,29.6336,29.5695,29.6061,139996.0
2017-01-30 09:30:00,32.19,32.19,31.8,31.95,29424.0,29.5053,29.5053,29.1478,29.2853,29424.0
2017-01-30 10:00:00,31.95,31.95,31.67,31.72,52759.0,29.2853,29.2853,29.0287,29.0745,52759.0
2017-01-30 10:30:00,31.73,31.76,31.66,31.75,59777.0,29.0837,29.1112,29.0195,29.102,59777.0
2017-01-30 11:00:00,31.75,31.9,31.7,31.86,50227.0,29.102,29.2395,29.0562,29.2028,50227.0
2017-01-30 11:30:00,31.87,31.88,31.84,31.87,25984.0,29.212,29.2211,29.1845,29.212,25984.0
2017-01-30 12:00:00,31.87,31.95,31.86,31.95,30989.0,29.212,29.2853,29.2028,29.2853,30989.0
2017-01-30 12:30:00,31.95,31.99,31.93,31.97,20241.0,29.2853,29.322,29.267,29.3036,20241.0
2017-01-30 13:00:00,31.98,32.0,31.93,31.95,16865.0,29.3128,29.3311,29.267,29.2853,16865.0
2017-01-30 13:30:00,31.96,31.97,31.87,31.91,28500.0,29.2945,29.3036,29.212,29.2486,28500.0
2017-01-30 14:00:00,31.92,31.93,31.89,31.92,28209.0,29.2578,29.267,29.2303,29.2578,28209.0
2017-01-30 14:30:00,31.92,31.94,31.88,31.94,20985.0,29.2578,29.2761,29.2211,29.2761,20985.0
2017-01-30 15:00:00,31.95,31.96,31.89,31.89,66954.0,29.2853,29.2945,29.2303,29.2303,66954.0
2017-01-30 15:30:00,31.9,31.99,31.86,31.98,162512.0,29.2395,29.322,29.2028,29.3128,162512.0
2017-01-31 09:30:00,31.98,32.01,31.84,31.91,60378.0,29.3128,29.3403,29.1845,29.2486,60378.0
2017-01-31 10:00:00,31.92,31.98,31.87,31.98,70553.0,29.2578,29.3128,29.212,29.3128,70553.0
2017-01-31 10:30:00,31.98,32.13,31.98,32.05,44439.0,29.3128,29.4503,29.3128,29.377,44439.0
2017-01-31 11:00:00,32.04,32.09,32.02,32.03,31688.0,29.3678,29.4136,29.3495,29.3586,31688.0
2017-01-31 11:30:00,32.03,32.05,31.95,32.0,29111.0,29.3586,29.377,29.2853,29.3311,29111.0
2017-01-31 12:00:00,31.99,32.03,31.97,32.02,21613.0,29.322,29.3586,29.3036,29.3495,21613.0
2017-01-31 12:30:00,32.02,32.07,32.0,32.06,23325.0,29.3495,29.3953,29.3311,29.3861,23325.0
2017-01-31 13:00:00,32.06,32.08,31.97,32.08,26465.0,29.3861,29.4045,29.3036,29.4045,26465.0
2017-01-31 13:30:00,32.09,32.09,32.02,32.04,24155.0,29.4136,29.4136,29.3495,29.3678,24155.0
2017-01-31 14:00:00,32.04,32.09,32.0,32.09,25919.0,29.3678,29.4136,29.3311,29.4136,25919.0
2017-01-31 14:30:00,32.08,32.12,32.03,32.11,47053.0,29.4045,29.4411,29.3586,29.432,47053.0
2017-01-31 15:00:00,32.11,32.13,32.07,32.08,40889.0,29.432,29.4503,29.3953,29.4045,40889.0
2017-01-31 15:30:00,32.09,32.18,32.06,32.13,143945.0,29.4136,29.4961,29.3861,29.4503,143945.0
2017-02-01 09:30:00,32.13,32.28,31.9,31.94,68102.0,29.4503,29.5878,29.2395,29.2761,68102.0
2017-02-01 10:00:00,31.96,32.1,31.94,31.98,53415.0,29.2945,29.4228,29.2761,29.3128,53415.0
2017-02-01 10:30:00,31.98,31.99,31.67,31.67,41896.0,29.3128,29.322,29.0287,29.0287,41896.0
2017-02-01 11:00:00,31.64,31.8,31.64,31.7,58698.0,29.0012,29.1478,29.0012,29.0562,58698.0
2017-02-01 11:30:00,31.71,32.09,31.7,32.09,42924.0,29.0653,29.4136,29.0562,29.4136,42924.0
2017-02-01 12:00:00,32.07,32.08,31.83,31.91,26313.0,29.3953,29.4045,29.1753,29.2486,26313.0
2017-02-01 12:30:00,31.94,32.09,31.89,32.08,28017.0,29.2761,29.4136,29.2303,29.4045,28017.0
2017-02-01 13:00:00,32.09,32.11,31.99,31.99,28678.0,29.4136,29.432,29.322,29.322,28678.0
2017-02-01 13:30:00,31.99,32.19,31.99,32.15,43772.0,29.322,29.5053,29.322,29.4686,43772.0
2017-02-01 14:00:00,32.14,32.27,32.11,32.16,38750.0,29.4595,29.5786,29.432,29.4778,38750.0
2017-02-01 14:30:00,32.16,32.18,32.03,32.03,27043.0,29.4778,29.4961,29.3586,29.3586,27043.0
2017-02-01 15:00:00,32.03,32.14,32.01,32.14,59843.0,29.3586,29.4595,29.3403,29.4595,59843.0
2017-02-01 15:30:00,32.14,32.25,32.12,32.21,168393.0,29.4595,29.5603,29.4411,29.5236,168393.0
2017-02-02 09:30:00,32.06,32.41,31.4,32.35,65802.0,29.3861,29.7069,28.7812,29.6519,65802.0
2017-02-02 10:00:00,32.36,32.48,32.35,32.35,44012.0,29.6611,29.7711,29.6519,29.6519,44012.0
2017-02-02 10:30:00,32.35,32.36,32.2,32.33,46704.0,29.6519,29.6611,29.5145,29.6336,46704.0
2017-02-02 11:00:00,32.32,32.34,32.21,32.3,50647.0,29.6244,29.6428,29.5236,29.6061,50647.0
2017-02-02 11:30:00,32.3,32.31,32.2,32.21,27494.0,29.6061,29.6153,29.5145,29.5236,27494.0
2017-02-02 12:00:00,32.21,32.28,32.2,32.23,17806.0,29.5236,29.5878,29.5145,29.542,17806.0
2017-02-02 12:30:00,32.23,32.27,32.21,32.22,11754.0,29.542,29.5786,29.5236,29.5328,11754.0
2017-02-02 13:00:00,32.24,32.26,32.2,32.2,18494.0,29.5511,29.5695,29.5145,29.5145,18494.0
2017-02-02 13:30:00,32.2,32.3,32.17,32.17,48743.0,29.5145,29.6061,29.487,29.487,48743.0
2017-02-02 14:00:00,32.17,32.18,32.1,32.1,20326.0,29.487,29.4961,29.4228,29.4228,20326.0
2017-02-02 14:30:00,32.1,32.13,32.08,32.13,25382.0,29.4228,29.4503,29.4045,29.4503,25382.0
2017-02-02 15:00:00,32.13,32.21,32.12,32.17,42042.0,29.4503,29.5236,29.4411,29.487,42042.0
2017-02-02 15:30:00,32.18,32.21,32.17,32.2,84993.0,29.4961,29.5236,29.487,29.5145,84993.0
2017-02-03 09:30:00,32.46,32.53,32.34,32.39,30854.0,29.7528,29.8169,29.6428,29.6886,30854.0
2017-02-03 10:00:00,32.42,32.5,32.38,32.43,36268.0,29.7161,29.7894,29.6794,29.7253,36268.0
2017-02-03 10:30:00,32.44,32.47,32.42,32.43,15500.0,29.7344,29.7619,29.7161,29.7253,15500.0
2017-02-03 11:00:00,32.44,32.75,32.42,32.57,115594.0,29.7344,30.0186,29.7161,29.8536,115594.0
2017-02-03 11:30:00,32.57,32.58,32.47,32.5,22700.0,29.8536,29.8628,29.7619,29.7894,22700.0
2017-02-03 12:00:00,32.51,32.56,32.49,32.5,26870.0,29.7986,29.8444,29.7803,29.7894,26870.0
2017-02-03 12:30:00,32.5,32.54,32.44,32.53,47680.0,29.7894,29.8261,29.7344,29.8169,47680.0
2017-02-03 13:00:00,32.54,32.56,32.5,32.53,16935.0,29.8261,29.8444,29.7894,29.8169,16935.0
2017-02-03 13:30:00,32.52,32.54,32.47,32.51,17505.0,29.8078,29.8261,29.7619,29.7986,17505.0
2017-02-03 14:00:00,32.51,32.54,32.48,32.48,31241.0,29.7986,29.8261,29.7711,29.7711,31241.0
2017-02-03 14:30:00,32.48,32.53,32.47,32.51,20608.0,29.7711,29.8169,29.7619,29.7986,20608.0
2017-02-03 15:00:00,32.51,32.52,32.48,32.48,43307.0,29.7986,29.8078,29.7711,29.7711,43307.0
2017-02-03 15:30:00,32.48,32.51,32.48,32.5,88574.0,29.7711,29.7986,29.7711,29.7894,88574.0
2017-02-06 09:30:00,32.54,32.7,32.13,32.33,21932.0,29.8261,29.9728,29.4503,29.6336,21932.0
2017-02-06 10:00:00,32.33,32.34,32.23,32.28,17127.0,29.6336,29.6428,29.542,29.5878,17127.0
2017-02-06 10:30:00,32.29,32.29,32.21,32.21,17647.0,29.597,29.597,29.5236,29.5236,17647.0
2017-02-06 11:00:00,32.21,32.23,32.15,32.17,31231.0,29.5236,29.542,29.4686,29.487,31231.0
2017-02-06 11:30:00,32.17,32.29,32.14,32.28,134423.0,29.487,29.597,29.4595,29.5878,134423.0
2017-02-06 12:00:00,32.28,32.4,32.26,32.33,23726.0,29.5878,29.6978,29.5695,29.6336,23726.0
2017-02-06 12:30:00,32.34,32.34,32.26,32.26,18623.0,29.6428,29.6428,29.5695,29.5695,18623.0
2017-02-06 13:00:00,32.27,32.27,32.2,32.27,19116.0,29.5786,29.5786,29.5145,29.5786,19116.0
2017-02-06 13:30:00,32.27,32.33,32.25,32.32,19261.0,29.5786,29.6336,29.5603,29.6244,19261.0
2017-02-06 14:00:00,32.31,32.34,32.27,32.33,21463.0,29.6153,29.6428,29.5786,29.6336,21463.0
2017-02-06 14:30:00,32.32,32.32,32.28,32.29,19196.0,29.6244,29.6244,29.5878,29.597,19196.0
2017-02-06 15:00:00,32.29,32.42,32.29,32.41,60723.0,29.597,29.7161,29.597,29.7069,60723.0
2017-02-06 15:30:00,32.41,32.41,32.36,32.41,135694.0,29.7069,29.7069,29.6611,29.7069,135694.0
2017-02-07 09:30:00,32.55,33.48,32.37,32.48,228068.0,29.8353,30.6877,29.6703,29.7711,228068.0
2017-02-07 10:00:00,32.47,32.48,32.41,32.41,34204.0,29.7619,29.7711,29.7069,29.7069,34204.0
2017-02-07 10:30:00,32.43,32.46,32.38,32.42,22241.0,29.7253,29.7528,29.6794,29.7161,22241.0
2017-02-07 11:00:00,32.41,32.46,32.29,32.31,41804.0,29.7069,29.7528,29.597,29.6153,41804.0
2017-02-07 11:30:00,32.32,32.41,32.32,32.38,17513.0,29.6244,29.7069,29.6244,29.6794,17513.0
2017-02-07 12:00:00,32.37,32.42,32.32,32.38,19815.0,29.6703,29.7161,29.6244,29.6794,19815.0
2017-02-07 12:30:00,32.38,32.42,32.35,32.39,30126.0,29.6794,29.7161,29.6519,29.6886,30126.0
2017-02-07 13:00:00,32.4,32.43,32.37,32.42,18207.0,29.6978,29.7253,29.6703,29.7161,18207.0
2017-02-07 13:30:00,32.42,32.5,32.41,32.5,13242.0,29.7161,29.7894,29.7069,29.7894,13242.0
2017-02-07 14:00:00,32.51,32.56,32.51,32.52,26357.0,29.7986,29.8444,29.7986,29.8078,26357.0
2017-02-07 14:30:00,32.52,32.53,32.48,32.49,27826.0,29.8078,29.8169,29.7711,29.7803,27826.0
2017-02-07 15:00:00,32.5,32.6,32.5,32.59,70034.0,29.7894,29.8811,29.7894,29.8719,70034.0
2017-02-07 15:30:00,32.58,32.61,32.54,32.61,108724.0,29.8628,29.8903,29.8261,29.8903,108724.0
2017-02-08 09:30:00,32.61,32.81,32.31,32.49,48008.0,29.8903,30.0736,29.6153,29.7803,48008.0
2017-02-08 10:00:00,32.51,32.62,32.48,32.52,10751.0,29.7986,29.8994,29.7711,29.8078,10751.0
2017-02-08 10:30:00,32.51,32.56,32.34,32.38,91420.0,29.7986,29.8444,29.6428,29.6794,91420.0
2017-02-08 11:00:00,32.38,32.55,32.37,32.48,30668.0,29.6794,29.8353,29.6703,29.7711,30668.0
2017-02-08 11:30:00,32.48,32.49,32.39,32.39,19467.0,29.7711,29.7803,29.6886,29.6886,19467.0
2017-02-08 12:00:00,32.4,32.45,32.39,32.41,15099.0,29.6978,29.7436,29.6886,29.7069,15099.0
2017-02-08 12:30:00,32.41,32.44,32.39,32.41,19332.0,29.7069,29.7344,29.6886,29.7069,19332.0
2017-02-08 13:00:00,32.41,32.47,32.4,32.43,33176.0,29.7069,29.7619,29.6978,29.7253,33176.0
2017-02-08 13:30:00,32.45,32.47,32.41,32.44,21252.0,29.7436,29.7619,29.7069,29.7344,21252.0
2017-02-08 14:00:00,32.44,32.45,32.4,32.4,14227.0,29.7344,29.7436,29.6978,29.6978,14227.0
2017-02-08 14:30:00,32.41,32.47,32.38,32.39,36719.0,29.7069,29.7619,29.6794,29.6886,36719.0
2017-02-08 15:00:00,32.38,32.38,32.29,32.31,37816.0,29.6794,29.6794,29.597,29.6153,37816.0
2017-02-08 15:30:00,32.32,32.42,32.32,32.38,108013.0,29.6244,29.7161,29.6244,29.6794,108013.0
2017-02-09 09:30:00,32.53,32.76,32.15,32.64,41605.0,29.8169,30.0278,29.4686,29.9178,41605.0
2017-02-09 10:00:00,32.64,32.74,32.59,32.7,229690.0,29.9178,30.0094,29.8719,29.9728,229690.0
2017-02-09 10:30:00,32.73,32.76,32.54,32.7,31808.0,30.0003,30.0278,29.8261,29.9728,31808.0
2017-02-09 11:00:00,32.69,32.85,32.67,32.75,54793.0,29.9636,30.1102,29.9453,30.0186,54793.0
2017-02-09 11:30:00,32.75,32.79,32.67,32.72,59877.0,30.0186,30.0552,29.9453,29.9911,59877.0
2017-02-09 12:00:00,32.72,32.75,32.64,32.64,28399.0,29.9911,30.0186,29.9178,29.9178,28399.0
2017-02-09 12:30:00,32.64,32.71,32.63,32.65,23572.0,29.9178,29.9819,29.9086,29.9269,23572.0
2017-02-09 13:00:00,32.66,32.7,32.59,32.67,16190.0,29.9361,29.9728,29.8719,29.9453,16190.0
2017-02-09 13:30:00,32.69,32.72,32.68,32.72,20982.0,29.9636,29.9911,29.9544,29.9911,20982.0
2017-02-09 14:00:00,32.72,32.76,32.68,32.69,29738.0,29.9911,30.0278,29.9544,29.9636,29738.0
2017-02-09 14:30:00,32.7,32.73,32.69,32.7,22358.0,29.9728,30.0003,29.9636,29.9728,22358.0
2017-02-09 15:00:00,32.7,32.73,32.68,32.7,31247.0,29.9728,30.0003,29.9544,29.9728,31247.0
2017-02-09 15:30:00,32.69,32.7,32.64,32.66,88708.0,29.9636,29.9728,29.9178,29.9361,88708.0
2017-02-10 09:30:00,32.81,32.81,32.62,32.64,45945.0,30.0736,30.0736,29.8994,29.9178,45945.0
2017-02-10 10:00:00,32.63,32.68,32.58,32.68,11671.0,29.9086,29.9544,29.8628,29.9544,11671.0
2017-02-10 10:30:00,32.66,32.7,32.65,32.65,17398.0,29.9361,29.9728,29.9269,29.9269,17398.0
2017-02-10 11:00:00,32.69,32.72,32.62,32.62,18729.0,29.9636,29.9911,29.8994,29.8994,18729.0
2017-02-10 11:30:00,32.62,32.69,32.59,32.67,14000.0,29.8994,29.9636,29.8719,29.9453,14000.0
2017-02-10 12:00:00,32.67,32.7,32.66,32.68,7002.0,29.9453,29.9728,29.9361,29.9544,7002.0
2017-02-10 12:30:00,32.7,32.72,32.66,32.7,13137.0,29.9728,29.9911,29.9361,29.9728,13137.0
2017-02-10 13:00:00,32.69,32.73,32.68,32.71,33541.0,29.9636,30.0003,29.9544,29.9819,33541.0
2017-02-10 13:30:00,32.72,32.76,32.71,32.76,24270.0,29.9911,30.0278,29.9819,30.0278,24270.0
2017-02-10 14:00:00,32.77,32.77,32.69,32.75,109562.0,30.0369,30.0369,29.9636,30.0186,109562.0
2017-02-10 14:30:00,32.76,32.79,32.73,32.74,27027.0,30.0278,30.0552,30.0003,30.0094,27027.0
2017-02-10 15:00:00,32.75,32.76,32.7,32.73,20412.0,30.0186,30.0278,29.9728,30.0003,20412.0
2017-02-10 15:30:00,32.74,32.85,32.73,32.8,152171.0,30.0094,30.1102,30.0003,30.0644,152171.0
2017-02-13 09:30:00,32.92,33.25,32.69,32.95,142966.0,30.1744,30.4769,29.9636,30.2019,142966.0
2017-02-13 10:00:00,32.94,32.97,32.87,32.88,84425.0,30.1927,30.2202,30.1286,30.1377,84425.0
2017-02-13 10:30:00,32.89,32.89,32.77,32.85,86021.0,30.1469,30.1469,30.0369,30.1102,86021.0
2017-02-13 11:00:00,32.85,32.89,32.81,32.87,86388.0,30.1102,30.1469,30.0736,30.1286,86388.0
2017-02-13 11:30:00,32.87,32.91,32.81,32.83,104383.0,30.1286,30.1652,30.0736,30.0919,104383.0
2017-02-13 12:00:00,32.84,32.88,32.78,32.84,65503.0,30.1011,30.1377,30.0461,30.1011,65503.0
2017-02-13 12:30:00,32.84,32.9,32.78,32.78,85719.0,30.1011,30.1561,30.0461,30.0461,85719.0
2017-02-13 13:00:00,32.79,32.88,32.78,32.82,181799.0,30.0552,30.1377,30.0461,30.0827,181799.0
2017-02-13 13:30:00,32.83,32.85,32.77,32.79,53635.0,30.0919,30.1102,30.0369,30.0552,53635.0
2017-02-13 14:00:00,32.8,32.81,32.68,32.68,86384.0,30.0644,30.0736,29.9544,29.9544,86384.0
2017-02-13 14:30:00,32.69,32.7,32.64,32.65,81777.0,29.9636,29.9728,29.9178,29.9269,81777.0
2017-02-13 15:00:00,32.66,32.66,32.58,32.6,78959.0,29.9361,29.9361,29.8628,29.8811,78959.0
2017-02-13 15:30:00,32.6,32.69,32.53,32.55,325972.0,29.8811,29.9636,29.8169,29.8353,325972.0
2017-02-14 09:30:00,32.35,32.56,32.27,32.3,198458.0,29.6519,29.8444,29.5786,29.6061,198458.0
2017-02-14 10:00:00,32.3,32.48,32.29,32.44,53392.0,29.6061,29.7711,29.597,29.7344,53392.0
2017-02-14 10:30:00,32.43,32.53,32.38,32.46,90526.0,29.7253,29.8169,29.6794,29.7528,90526.0
2017-02-14 11:00:00,32.48,32.62,32.45,32.61,160319.0,29.7711,29.8994,29.7436,29.8903,160319.0
2017-02-14 11:30:00,32.61,32.73,32.6,32.67,126116.0,29.8903,30.0003,29.8811,29.9453,126116.0
2017-02-14 12:00:00,32.68,32.73,32.66,32.71,53009.0,29.9544,30.0003,29.9361,29.9819,53009.0
2017-02-14 12:30:00,32.7,32.72,32.68,32.72,78963.0,29.9728,29.9911,29.9544,29.9911,78963.0
2017-02-14 13:00:00,32.72,32.75,32.63,32.68,167751.0,29.9911,30.0186,29.9086,29.9544,167751.0
2017-02-14 13:30:00,32.68,32.73,32.62,32.62,51464.0,29.9544,30.0003,29.8994,29.8994,51464.0
2017-02-14 14:00:00,32.63,32.63,32.5,32.51,57521.0,29.9086,29.9086,29.7894,29.7986,57521.0
2017-02-14 14:30:00,32.51,32.56,32.46,32.52,56197.0,29.7986,29.8444,29.7528,29.8078,56197.0
2017-02-14 15:00:00,32.51,32.53,32.48,32.48,65193.0,29.7986,29.8169,29.7711,29.7711,65193.0
2017-02-14 15:30:00,32.48,32.69,32.46,32.64,270944.0,29.7711,29.9636,29.7528,29.9178,270944.0
2017-02-15 09:30:00,32.6,32.82,32.53,32.75,133470.0,29.8811,30.0827,29.8169,30.0186,133470.0
2017-02-15 10:00:00,32.75,32.78,32.66,32.72,62226.0,30.0186,30.0461,29.9361,29.9911,62226.0
2017-02-15 10:30:00,32.71,32.75,32.6,32.63,185614.0,29.9819,30.0186,29.8811,29.9086,185614.0
2017-02-15 11:00:00,32.63,32.76,32.62,32.72,89800.0,29.9086,30.0278,29.8994,29.9911,89800.0
2017-02-15 11:30:00,32.73,32.78,32.68,32.71,67579.0,30.0003,30.0461,29.9544,29.9819,67579.0
2017-02-15 12:00:00,32.72,32.75,32.64,32.7,117128.0,29.9911,30.0186,29.9178,29.9728,117128.0
2017-02-15 12:30:00,32.7,32.81,32.67,32.81,142134.0,29.9728,30.0736,29.9453,30.0736,142134.0
2017-02-15 13:00:00,32.82,32.84,32.76,32.79,66677.0,30.0827,30.1011,30.0278,30.0552,66677.0
2017-02-15 13:30:00,32.79,32.83,32.74,32.79,74331.0,30.0552,30.0919,30.0094,30.0552,74331.0
2017-02-15 14:00:00,32.79,32.82,32.61,32.71,89314.0,30.0552,30.0827,29.8903,29.9819,89314.0
2017-02-15 14:30:00,32.72,32.77,32.66,32.75,185246.0,29.9911,30.0369,29.9361,30.0186,185246.0
2017-02-15 15:00:00,32.75,32.89,32.74,32.85,194287.0,30.0186,30.1469,30.0094,30.1102,194287.0
2017-02-15 15:30:00,32.84,32.87,32.75,32.79,340416.0,30.1011,30.1286,30.0186,30.0552,340416.0
2017-02-16 09:30:00,34.14,37.48,34.0,34.03,1849398.0,31.2927,34.3541,31.1643,31.1918,1849398.0
2017-02-16 10:00:00,34.11,34.72,33.95,34.71,639214.0,31.2652,31.8243,31.1185,31.8151,639214.0
2017-02-16 10:30:00,34.73,35.04,34.61,34.88,549732.0,31.8334,32.1176,31.7235,31.9709,549732.0
2017-02-16 11:00:00,34.89,35.26,34.69,35.25,316793.0,31.9801,32.3192,31.7968,32.3101,316793.0
2017-02-16 11:30:00,35.25,35.28,34.88,34.97,352935.0,32.3101,32.3376,31.9709,32.0534,352935.0
2017-02-16 12:00:00,34.98,35.02,34.6,34.64,177018.0,32.0626,32.0993,31.7143,31.751,177018.0
2017-02-16 12:30:00,34.62,34.93,34.62,34.83,152520.0,31.7326,32.0168,31.7326,31.9251,152520.0
2017-02-16 13:00:00,34.82,34.92,34.73,34.9,150779.0,31.9159,32.0076,31.8334,31.9893,150779.0
2017-02-16 13:30:00,34.9,34.97,34.81,34.89,148369.0,31.9893,32.0534,31.9068,31.9801,148369.0
2017-02-16 14:00:00,34.9,34.91,34.62,34.7,169207.0,31.9893,31.9984,31.7326,31.806,169207.0
2017-02-16 14:30:00,34.69,34.75,34.47,34.71,212044.0,31.7968,31.8518,31.5951,31.8151,212044.0
2017-02-16 15:00:00,34.7,34.93,34.61,34.9,409613.0,31.806,32.0168,31.7235,31.9893,409613.0
2017-02-16 15:30:00,34.9,35.4,34.86,35.36,1368525.0,31.9893,32.4476,31.9526,32.4109,1368525.0
2017-02-17 09:30:00,35.38,35.51,35.18,35.25,176506.0,32.4292,32.5484,32.2459,32.3101,176506.0
2017-02-17 10:00:00,35.25,35.35,35.21,35.3,132714.0,32.3101,32.4017,32.2734,32.3559,132714.0
2017-02-17 10:30:00,35.3,35.31,35.18,35.25,46454.0,32.3559,32.3651,32.2459,32.3101,46454.0
2017-02-17 11:00:00,35.25,35.28,35.23,35.26,59842.0,32.3101,32.3376,32.2917,32.3192,59842.0
2017-02-17 11:30:00,35.26,35.32,35.24,35.31,77917.0,32.3192,32.3742,32.3009,32.3651,77917.0
2017-02-17 12:00:00,35.31,35.35,35.23,35.24,83598.0,32.3651,32.4017,32.2917,32.3009,83598.0
2017-02-17 12:30:00,35.24,35.29,35.24,35.28,62607.0,32.3009,32.3467,32.3009,32.3376,62607.0
2017-02-17 13:00:00,35.28,35.46,35.27,35.44,114074.0,32.3376,32.5026,32.3284,32.4842,114074.0
2017-02-17 13:30:00,35.44,35.45,35.35,35.39,82161.0,32.4842,32.4934,32.4017,32.4384,82161.0
2017-02-17 14:00:00,35.39,35.43,35.38,35.41,90402.0,32.4384,32.4751,32.4292,32.4567,90402.0
2017-02-17 14:30:00,35.4,35.44,35.34,35.38,66388.0,32.4476,32.4842,32.3926,32.4292,66388.0
2017-02-17 15:00:00,35.38,35.48,35.37,35.48,136831.0,32.4292,32.5209,32.4201,32.5209,136831.0
2017-02-17 15:30:00,35.47,35.52,35.39,35.43,239196.0,32.5117,32.5576,32.4384,32.4751,239196.0
2017-02-21 09:30:00,35.1,35.36,34.89,35.3,121349.0,32.1726,32.4109,31.9801,32.3559,121349.0
2017-02-21 10:00:00,35.29,35.53,35.24,35.45,99641.0,32.3467,32.5667,32.3009,32.4934,99641.0
2017-02-21 10:30:00,35.46,35.54,35.36,35.48,136006.0,32.5026,32.5759,32.4109,32.5209,136006.0
2017-02-21 11:00:00,35.48,35.66,35.44,35.51,159252.0,32.5209,32.6859,32.4842,32.5484,159252.0
2017-02-21 11:30:00,35.5,35.63,35.48,35.56,161420.0,32.5392,32.6584,32.5209,32.5942,161420.0
2017-02-21 12:00:00,35.56,35.56,35.48,35.5,75664.0,32.5942,32.5942,32.5209,32.5392,75664.0
2017-02-21 12:30:00,35.49,35.61,35.48,35.6,66285.0,32.5301,32.6401,32.5209,32.6309,66285.0
2017-02-21 13:00:00,35.6,35.6,35.49,35.55,76079.0,32.6309,32.6309,32.5301,32.5851,76079.0
2017-02-21 13:30:00,35.56,35.63,35.54,35.57,91394.0,32.5942,32.6584,32.5759,32.6034,91394.0
2017-02-21 14:00:00,35.57,35.67,35.56,35.62,110140.0,32.6034,32.6951,32.5942,32.6492,110140.0
2017-02-21 14:30:00,35.63,35.63,35.56,35.6,80918.0,32.6584,32.6584,32.5942,32.6309,80918.0
2017-02-21 15:00:00,35.6,35.74,35.6,35.7,111779.0,32.6309,32.7592,32.6309,32.7225,111779.0
2017-02-21 15:30:00,35.7,35.76,35.67,35.72,219235.0,32.7225,32.7775,32.6951,32.7409,219235.0
2017-02-22 09:30:00,35.49,35.79,35.48,35.77,103191.0,32.5301,32.805,32.5209,32.7867,103191.0
2017-02-22 10:00:00,35.77,36.19,35.76,36.07,254396.0,32.7867,33.1717,32.7775,33.0617,254396.0
2017-02-22 10:30:00,36.07,36.07,35.78,35.78,132142.0,33.0617,33.0617,32.7959,32.7959,132142.0
2017-02-22 11:00:00,35.77,35.85,35.74,35.77,77759.0,32.7867,32.86,32.7592,32.7867,77759.0
2017-02-22 11:30:00,35.77,35.83,35.75,35.79,45503.0,32.7867,32.8417,32.7684,32.805,45503.0
2017-02-22 12:00:00,35.8,35.81,35.75,35.81,35552.0,32.8142,32.8234,32.7684,32.8234,35552.0
2017-02-22 12:30:00,35.8,35.87,35.8,35.87,34674.0,32.8142,32.8784,32.8142,32.8784,34674.0
2017-02-22 13:00:00,35.87,35.87,35.75,35.79,46131.0,32.8784,32.8784,32.7684,32.805,46131.0
2017-02-22 13:30:00,35.79,35.8,35.76,35.8,28668.0,32.805,32.8142,32.7775,32.8142,28668.0
2017-02-22 14:00:00,35.8,35.82,35.73,35.8,68925.0,32.8142,32.8325,32.75,32.8142,68925.0
2017-02-22 14:30:00,35.8,35.8,35.69,35.7,58765.0,32.8142,32.8142,32.7134,32.7225,58765.0
2017-02-22 15:00:00,35.7,35.72,35.65,35.66,79221.0,32.7225,32.7409,32.6767,32.6859,79221.0
2017-02-22 15:30:00,35.65,35.67,35.56,35.57,222210.0,32.6767,32.6951,32.5942,32.6034,222210.0
2017-02-23 09:30:00,35.79,35.83,35.58,35.83,66183.0,32.805,32.8417,32.6126,32.8417,66183.0
2017-02-23 10:00:00,35.83,35.83,35.53,35.56,51339.0,32.8417,32.8417,32.5667,32.5942,51339.0
2017-02-23 10:30:00,35.58,35.62,35.52,35.57,97095.0,32.6126,32.6492,32.5576,32.6034,97095.0
2017-02-23 11:00:00,35.57,35.59,35.5,35.53,85481.0,32.6034,32.6217,32.5392,32.5667,85481.0
2017-02-23 11:30:00,35.53,35.67,35.5,35.65,82922.0,32.5667,32.6951,32.5392,32.6767,82922.0
2017-02-23 12:00:00,35.65,35.67,35.58,35.6,37835.0,32.6767,32.6951,32.6126,32.6309,37835.0
2017-02-23 12:30:00,35.59,35.61,35.57,35.59,37316.0,32.6217,32.6401,32.6034,32.6217,37316.0
2017-02-23 13:00:00,35.58,35.6,35.53,35.55,32834.0,32.6126,32.6309,32.5667,32.5851,32834.0
2017-02-23 13:30:00,35.55,35.6,35.55,35.55,69743.0,32.5851,32.6309,32.5851,32.5851,69743.0
2017-02-23 14:00:00,35.56,35.62,35.55,35.61,60245.0,32.5942,32.6492,32.5851,32.6401,60245.0
2017-02-23 14:30:00,35.6,35.63,35.56,35.62,55979.0,32.6309,32.6584,32.5942,32.6492,55979.0
2017-02-23 15:00:00,35.63,35.63,35.52,35.52,65854.0,32.6584,32.6584,32.5576,32.5576,65854.0
2017-02-23 15:30:00,35.52,35.6,35.5,35.53,246117.0,32.5576,32.6309,32.5392,32.5667,246117.0
2017-02-24 09:30:00,35.14,35.67,34.92,35.62,103529.0,32.2093,32.6951,32.0076,32.6492,103529.0
2017-02-24 10:00:00,35.64,35.65,35.5,35.57,36243.0,32.6676,32.6767,32.5392,32.6034,36243.0
2017-02-24 10:30:00,35.58,35.62,35.55,35.59,107441.0,32.6126,32.6492,32.5851,32.6217,107441.0
2017-02-24 11:00:00,35.59,35.66,35.55,35.59,76024.0,32.6217,32.6859,32.5851,32.6217,76024.0
2017-02-24 11:30:00,35.61,35.62,35.5,35.51,39991.0,32.6401,32.6492,32.5392,32.5484,39991.0
2017-02-24 12:00:00,35.51,35.56,35.49,35.55,46305.0,32.5484,32.5942,32.5301,32.5851,46305.0
2017-02-24 12:30:00,35.55,35.56,35.51,35.55,24377.0,32.5851,32.5942,32.5484,32.5851,24377.0
2017-02-24 13:00:00,35.55,35.55,35.5,35.52,34199.0,32.5851,32.5851,32.5392,32.5576,34199.0
2017-02-24 13:30:00,35.52,35.57,35.51,35.56,42072.0,32.5576,32.6034,32.5484,32.5942,42072.0
2017-02-24 14:00:00,35.57,35.59,35.53,35.56,35806.0,32.6034,32.6217,32.5667,32.5942,35806.0
2017-02-24 14:30:00,35.57,35.59,35.53,35.53,42048.0,32.6034,32.6217,32.5667,32.5667,42048.0
2017-02-24 15:00:00,35.54,35.58,35.53,35.58,58340.0,32.5759,32.6126,32.5667,32.6126,58340.0
2017-02-24 15:30:00,35.59,35.61,35.43,35.54,364548.0,32.6217,32.6401,32.4751,32.5759,364548.0
2017-02-27 09:30:00,34.64,35.62,33.06,35.6,83363.0,31.8069,32.7068,30.3561,32.6884,83363.0
2017-02-27 10:00:00,35.6,35.63,35.52,35.6,37621.0,32.6884,32.716,32.6149,32.6884,37621.0
2017-02-27 10:30:00,35.6,35.63,35.47,35.49,34163.0,32.6884,32.716,32.569,32.5874,34163.0
2017-02-27 11:00:00,35.5,35.61,35.49,35.52,53991.0,32.5966,32.6976,32.5874,32.6149,53991.0
2017-02-27 11:30:00,35.5,35.52,35.47,35.47,38540.0,32.5966,32.6149,32.569,32.569,38540.0
2017-02-27 12:00:00,35.48,35.51,35.45,35.45,23243.0,32.5782,32.6058,32.5507,32.5507,23243.0
2017-02-27 12:30:00,35.46,35.56,35.46,35.52,31491.0,32.5599,32.6517,32.5599,32.6149,31491.0
2017-02-27 13:00:00,35.52,35.54,35.46,35.49,36729.0,32.6149,32.6333,32.5599,32.5874,36729.0
2017-02-27 13:30:00,35.5,35.53,35.48,35.51,32543.0,32.5966,32.6241,32.5782,32.6058,32543.0
2017-02-27 14:00:00,35.52,35.58,35.49,35.56,42743.0,32.6149,32.67,32.5874,32.6517,42743.0
2017-02-27 14:30:00,35.56,35.61,35.5,35.5,53671.0,32.6517,32.6976,32.5966,32.5966,53671.0
2017-02-27 15:00:00,35.5,35.54,35.46,35.5,44034.0,32.5966,32.6333,32.5599,32.5966,44034.0
2017-02-27 15:30:00,35.5,35.51,35.4,35.46,147308.0,32.5966,32.6058,32.5048,32.5599,147308.0
2017-02-28 09:30:00,35.18,35.51,35.05,35.45,45789.0,32.3028,32.6058,32.1834,32.5507,45789.0
2017-02-28 10:00:00,35.46,35.51,35.31,35.42,41117.0,32.5599,32.6058,32.4221,32.5231,41117.0
2017-02-28 10:30:00,35.42,35.48,35.39,35.41,41775.0,32.5231,32.5782,32.4956,32.5139,41775.0
2017-02-28 11:00:00,35.42,35.42,35.33,35.36,46007.0,32.5231,32.5231,32.4405,32.468,46007.0
2017-02-28 11:30:00,35.37,35.37,35.28,35.3,31873.0,32.4772,32.4772,32.3946,32.4129,31873.0
2017-02-28 12:00:00,35.3,35.36,35.23,35.29,38032.0,32.4129,32.468,32.3487,32.4038,38032.0
2017-02-28 12:30:00,35.29,35.32,35.27,35.3,28315.0,32.4038,32.4313,32.3854,32.4129,28315.0
2017-02-28 13:00:00,35.3,35.33,35.23,35.23,40286.0,32.4129,32.4405,32.3487,32.3487,40286.0
2017-02-28 13:30:00,35.23,35.28,35.22,35.22,34077.0,32.3487,32.3946,32.3395,32.3395,34077.0
2017-02-28 14:00:00,35.22,35.23,35.18,35.23,34408.0,32.3395,32.3487,32.3028,32.3487,34408.0
2017-02-28 14:30:00,35.22,35.23,35.18,35.19,44568.0,32.3395,32.3487,32.3028,32.3119,44568.0
2017-02-28 15:00:00,35.19,35.22,35.17,35.17,43271.0,32.3119,32.3395,32.2936,32.2936,43271.0
2017-02-28 15:30:00,35.16,35.17,35.0,35.02,174961.0,32.2844,32.2936,32.1375,32.1558,174961.0
2017-03-01 09:30:00,35.28,35.5,35.04,35.4,116253.0,32.3946,32.5966,32.1742,32.5048,116253.0
2017-03-01 10:00:00,35.4,35.68,35.3,35.34,86064.0,32.5048,32.7619,32.4129,32.4497,86064.0
2017-03-01 10:30:00,35.34,35.43,35.34,35.43,227917.0,32.4497,32.5323,32.4497,32.5323,227917.0
2017-03-01 11:00:00,35.43,35.51,35.37,35.4,80157.0,32.5323,32.6058,32.4772,32.5048,80157.0
2017-03-01 11:30:00,35.39,35.51,35.37,35.48,46550.0,32.4956,32.6058,32.4772,32.5782,46550.0
2017-03-01 12:00:00,35.48,35.56,35.48,35.5,34642.0,32.5782,32.6517,32.5782,32.5966,34642.0
2017-03-01 12:30:00,35.5,35.5,35.41,35.41,27514.0,32.5966,32.5966,32.5139,32.5139,27514.0
2017-03-01 13:00:00,35.41,35.46,35.38,35.41,46979.0,32.5139,32.5599,32.4864,32.5139,46979.0
2017-03-01 13:30:00,35.42,35.44,35.37,35.42,23753.0,32.5231,32.5415,32.4772,32.5231,23753.0
2017-03-01 14:00:00,35.42,35.47,35.38,35.47,38149.0,32.5231,32.569,32.4864,32.569,38149.0
2017-03-01 14:30:00,35.47,35.48,35.45,35.47,30387.0,32.569,32.5782,32.5507,32.569,30387.0
2017-03-01 15:00:00,35.47,35.5,35.46,35.5,145975.0,32.569,32.5966,32.5599,32.5966,145975.0
2017-03-01 15:30:00,35.5,35.65,35.48,35.56,302681.0,32.5966,32.7343,32.5782,32.6517,302681.0
2017-03-02 09:30:00,35.57,35.57,35.24,35.33,73782.0,32.6609,32.6609,32.3578,32.4405,73782.0
2017-03-02 10:00:00,35.31,35.48,35.3,35.34,36011.0,32.4221,32.5782,32.4129,32.4497,36011.0
2017-03-02 10:30:00,35.37,35.39,35.34,35.36,26464.0,32.4772,32.4956,32.4497,32.468,26464.0
2017-03-02 11:00:00,35.36,35.37,35.22,35.23,24567.0,32.468,32.4772,32.3395,32.3487,24567.0
2017-03-02 11:30:00,35.24,35.37,35.23,35.36,55662.0,32.3578,32.4772,32.3487,32.468,55662.0
2017-03-02 12:00:00,35.36,35.42,35.31,35.32,73927.0,32.468,32.5231,32.4221,32.4313,73927.0
2017-03-02 12:30:00,35.31,35.32,35.24,35.26,35364.0,32.4221,32.4313,32.3578,32.3762,35364.0
2017-03-02 13:00:00,35.26,35.27,35.11,35.13,31166.0,32.3762,32.3854,32.2385,32.2568,31166.0
2017-03-02 13:30:00,35.14,35.14,35.08,35.09,23640.0,32.266,32.266,32.2109,32.2201,23640.0
2017-03-02 14:00:00,35.09,35.15,35.09,35.15,44467.0,32.2201,32.2752,32.2201,32.2752,44467.0
2017-03-02 14:30:00,35.16,35.17,35.12,35.16,69502.0,32.2844,32.2936,32.2477,32.2844,69502.0
2017-03-02 15:00:00,35.16,35.18,35.04,35.07,44466.0,32.2844,32.3028,32.1742,32.2018,44466.0
2017-03-02 15:30:00,35.07,35.12,35.06,35.09,141435.0,32.2018,32.2477,32.1926,32.2201,141435.0
2017-03-03 09:30:00,35.09,35.19,34.78,34.81,62531.0,32.2201,32.3119,31.9355,31.963,62531.0
2017-03-03 10:00:00,34.84,35.11,34.84,34.97,78136.0,31.9906,32.2385,31.9906,32.1099,78136.0
2017-03-03 10:30:00,34.99,35.0,34.94,34.94,49551.0,32.1283,32.1375,32.0824,32.0824,49551.0
2017-03-03 11:00:00,34.94,35.01,34.92,34.98,44154.0,32.0824,32.1467,32.064,32.1191,44154.0
2017-03-03 11:30:00,34.97,35.02,34.93,35.01,60046.0,32.1099,32.1558,32.0732,32.1467,60046.0
2017-03-03 12:00:00,35.01,35.09,34.99,35.09,92456.0,32.1467,32.2201,32.1283,32.2201,92456.0
2017-03-03 12:30:00,35.09,35.14,35.09,35.13,30337.0,32.2201,32.266,32.2201,32.2568,30337.0
2017-03-03 13:00:00,35.12,35.13,34.93,35.0,65865.0,32.2477,32.2568,32.0732,32.1375,65865.0
2017-03-03 13:30:00,35.0,35.09,34.99,35.08,61841.0,32.1375,32.2201,32.1283,32.2109,61841.0
2017-03-03 14:00:00,35.06,35.13,35.0,35.05,34513.0,32.1926,32.2568,32.1375,32.1834,34513.0
2017-03-03 14:30:00,35.06,35.11,35.02,35.08,52496.0,32.1926,32.2385,32.1558,32.2109,52496.0
2017-03-03 15:00:00,35.09,35.16,35.09,35.16,94923.0,32.2201,32.2844,32.2201,32.2844,94923.0
2017-03-03 15:30:00,35.16,35.17,35.06,35.17,240921.0,32.2844,32.2936,32.1926,32.2936,240921.0
2017-03-06 09:30:00,35.01,35.22,34.75,35.14,43776.0,32.1467,32.3395,31.9079,32.266,43776.0
2017-03-06 10:00:00,35.13,35.15,35.0,35.06,20009.0,32.2568,32.2752,32.1375,32.1926,20009.0
2017-03-06 10:30:00,35.07,35.15,35.05,35.12,41330.0,32.2018,32.2752,32.1834,32.2477,41330.0
2017-03-06 11:00:00,35.12,35.22,35.12,35.19,48907.0,32.2477,32.3395,32.2477,32.3119,48907.0
2017-03-06 11:30:00,35.18,35.19,35.13,35.17,27877.0,32.3028,32.3119,32.2568,32.2936,27877.0
2017-03-06 12:00:00,35.17,35.18,35.14,35.15,48853.0,32.2936,32.3028,32.266,32.2752,48853.0
2017-03-06 12:30:00,35.16,35.29,35.14,35.24,59413.0,32.2844,32.4038,32.266,32.3578,59413.0
2017-03-06 13:00:00,35.27,35.3,35.25,35.28,19964.0,32.3854,32.4129,32.367,32.3946,19964.0
2017-03-06 13:30:00,35.28,35.3,35.21,35.23,18012.0,32.3946,32.4129,32.3303,32.3487,18012.0
2017-03-06 14:00:00,35.22,35.3,35.22,35.29,26531.0,32.3395,32.4129,32.3395,32.4038,26531.0
2017-03-06 14:30:00,35.29,35.3,35.28,35.29,31128.0,32.4038,32.4129,32.3946,32.4038,31128.0
2017-03-06 15:00:00,35.29,35.39,35.28,35.33,54269.0,32.4038,32.4956,32.3946,32.4405,54269.0
2017-03-06 15:30:00,35.34,35.35,35.27,35.29,118230.0,32.4497,32.4589,32.3854,32.4038,118230.0
2017-03-07 09:30:00,35.35,35.35,35.07,35.2,69851.0,32.4589,32.4589,32.2018,32.3211,69851.0
2017-03-07 10:00:00,35.2,35.29,35.17,35.29,54692.0,32.3211,32.4038,32.2936,32.4038,54692.0
2017-03-07 10:30:00,35.29,35.34,35.25,35.29,43551.0,32.4038,32.4497,32.367,32.4038,43551.0
2017-03-07 11:00:00,35.29,35.32,35.22,35.26,89594.0,32.4038,32.4313,32.3395,32.3762,89594.0
2017-03-07 11:30:00,35.27,35.33,35.23,35.29,60882.0,32.3854,32.4405,32.3487,32.4038,60882.0
2017-03-07 12:00:00,35.29,35.31,35.27,35.31,39764.0,32.4038,32.4221,32.3854,32.4221,39764.0
2017-03-07 12:30:00,35.3,35.37,35.3,35.37,94554.0,32.4129,32.4772,32.4129,32.4772,94554.0
2017-03-07 13:00:00,35.37,35.48,35.36,35.47,53445.0,32.4772,32.5782,32.468,32.569,53445.0
2017-03-07 13:30:00,35.47,35.53,35.47,35.51,219412.0,32.569,32.6241,32.569,32.6058,219412.0
2017-03-07 14:00:00,35.51,35.65,35.5,35.6,48381.0,32.6058,32.7343,32.5966,32.6884,48381.0
2017-03-07 14:30:00,35.59,35.62,35.54,35.61,43159.0,32.6792,32.7068,32.6333,32.6976,43159.0
2017-03-07 15:00:00,35.61,35.7,35.58,35.69,262473.0,32.6976,32.7802,32.67,32.771,262473.0
2017-03-07 15:30:00,35.69,35.77,35.58,35.66,359991.0,32.771,32.8445,32.67,32.7435,359991.0
2017-03-08 09:30:00,35.76,35.82,35.56,35.68,27194.0,32.8353,32.8904,32.6517,32.7619,27194.0
2017-03-08 10:00:00,35.69,35.7,35.54,35.68,48468.0,32.771,32.7802,32.6333,32.7619,48468.0
2017-03-08 10:30:00,35.66,35.68,35.56,35.6,11499.0,32.7435,32.7619,32.6517,32.6884,11499.0
2017-03-08 11:00:00,35.59,35.81,35.54,35.75,176860.0,32.6792,32.8812,32.6333,32.8261,176860.0
2017-03-08 11:30:00,35.75,35.85,35.66,35.84,290032.0,32.8261,32.918,32.7435,32.9088,290032.0
2017-03-08 12:00:00,35.84,35.86,35.79,35.83,47359.0,32.9088,32.9271,32.8629,32.8996,47359.0
2017-03-08 12:30:00,35.83,35.88,35.79,35.83,60146.0,32.8996,32.9455,32.8629,32.8996,60146.0
2017-03-08 13:00:00,35.84,35.89,35.83,35.87,49329.0,32.9088,32.9547,32.8996,32.9363,49329.0
2017-03-08 13:30:00,35.87,35.92,35.86,35.92,48957.0,32.9363,32.9822,32.9271,32.9822,48957.0
2017-03-08 14:00:00,35.91,35.92,35.78,35.81,48359.0,32.973,32.9822,32.8537,32.8812,48359.0
2017-03-08 14:30:00,35.82,35.87,35.77,35.85,58244.0,32.8904,32.9363,32.8445,32.918,58244.0
2017-03-08 15:00:00,35.85,35.94,35.84,35.89,96376.0,32.918,33.0006,32.9088,32.9547,96376.0
2017-03-08 15:30:00,35.88,35.88,35.8,35.86,173253.0,32.9455,32.9455,32.872,32.9271,173253.0
2017-03-09 09:30:00,35.91,36.13,35.69,36.07,82967.0,32.973,33.1751,32.771,33.12,82967.0
2017-03-09 10:00:00,36.08,36.25,35.8,35.82,96655.0,33.1291,33.2852,32.872,32.8904,96655.0
2017-03-09 10:30:00,35.83,35.86,35.72,35.79,34775.0,32.8996,32.9271,32.7986,32.8629,34775.0
2017-03-09 11:00:00,35.79,35.9,35.69,35.9,42784.0,32.8629,32.9639,32.771,32.9639,42784.0
2017-03-09 11:30:00,35.9,35.98,35.88,35.95,42524.0,32.9639,33.0373,32.9455,33.0098,42524.0
2017-03-09 12:00:00,35.95,35.98,35.92,35.95,35466.0,33.0098,33.0373,32.9822,33.0098,35466.0
2017-03-09 12:30:00,35.96,36.0,35.95,35.97,133166.0,33.019,33.0557,33.0098,33.0281,133166.0
2017-03-09 13:00:00,35.97,35.98,35.94,35.95,25970.0,33.0281,33.0373,33.0006,33.0098,25970.0
2017-03-09 13:30:00,35.95,35.96,35.9,35.91,48061.0,33.0098,33.019,32.9639,32.973,48061.0
2017-03-09 14:00:00,35.91,35.91,35.78,35.85,63602.0,32.973,32.973,32.8537,32.918,63602.0
2017-03-09 14:30:00,35.85,35.94,35.85,35.93,35544.0,32.918,33.0006,32.918,32.9914,35544.0
2017-03-09 15:00:00,35.94,36.02,35.94,36.02,53701.0,33.0006,33.0741,33.0006,33.0741,53701.0
2017-03-09 15:30:00,36.02,36.16,36.02,36.05,357682.0,33.0741,33.2026,33.0741,33.1016,357682.0
2017-03-10 09:30:00,36.17,36.42,36.13,36.35,90626.0,33.2118,33.4413,33.1751,33.3771,90626.0
2017-03-10 10:00:00,36.34,36.48,36.33,36.42,80515.0,33.3679,33.4964,33.3587,33.4413,80515.0
2017-03-10 10:30:00,36.41,36.47,36.38,36.45,63684.0,33.4322,33.4872,33.4046,33.4689,63684.0
2017-03-10 11:00:00,36.44,36.46,36.34,36.45,91084.0,33.4597,33.4781,33.3679,33.4689,91084.0
2017-03-10 11:30:00,36.46,36.5,36.45,36.46,59869.0,33.4781,33.5148,33.4689,33.4781,59869.0
2017-03-10 12:00:00,36.47,36.52,36.46,36.5,91828.0,33.4872,33.5332,33.4781,33.5148,91828.0
2017-03-10 12:30:00,36.5,36.54,36.44,36.48,189880.0,33.5148,33.5515,33.4597,33.4964,189880.0
2017-03-10 13:00:00,36.48,36.48,36.33,36.37,95098.0,33.4964,33.4964,33.3587,33.3954,95098.0
2017-03-10 13:30:00,36.37,36.43,36.36,36.4,52106.0,33.3954,33.4505,33.3862,33.423,52106.0
2017-03-10 14:00:00,36.4,36.48,36.39,36.48,41102.0,33.423,33.4964,33.4138,33.4964,41102.0
2017-03-10 14:30:00,36.47,36.51,36.47,36.5,62539.0,33.4872,33.524,33.4872,33.5148,62539.0
2017-03-10 15:00:00,36.5,36.55,36.48,36.55,84181.0,33.5148,33.5607,33.4964,33.5607,84181.0
2017-03-10 15:30:00,36.55,36.55,36.49,36.52,309243.0,33.5607,33.5607,33.5056,33.5332,309243.0
2017-03-13 09:30:00,36.49,36.5,36.29,36.37,79362.0,33.5056,33.5148,33.322,33.3954,79362.0
2017-03-13 10:00:00,36.37,36.49,36.36,36.4,77588.0,33.3954,33.5056,33.3862,33.423,77588.0
2017-03-13 10:30:00,36.4,36.41,36.32,36.39,31158.0,33.423,33.4322,33.3495,33.4138,31158.0
2017-03-13 11:00:00,36.4,36.4,36.29,36.35,56158.0,33.423,33.423,33.322,33.3771,56158.0
2017-03-13 11:30:00,36.33,36.33,36.26,36.3,34406.0,33.3587,33.3587,33.2944,33.3312,34406.0
2017-03-13 12:00:00,36.3,36.34,36.29,36.31,29024.0,33.3312,33.3679,33.322,33.3403,29024.0
2017-03-13 12:30:00,36.31,36.39,36.29,36.33,52525.0,33.3403,33.4138,33.322,33.3587,52525.0
2017-03-13 13:00:00,36.33,36.34,36.28,36.3,101355.0,33.3587,33.3679,33.3128,33.3312,101355.0
2017-03-13 13:30:00,36.3,36.31,36.27,36.29,26782.0,33.3312,33.3403,33.3036,33.322,26782.0
2017-03-13 14:00:00,36.3,36.32,36.27,36.3,25277.0,33.3312,33.3495,33.3036,33.3312,25277.0
2017-03-13 14:30:00,36.31,36.31,36.22,36.22,35545.0,33.3403,33.3403,33.2577,33.2577,35545.0
2017-03-13 15:00:00,36.23,36.25,36.18,36.19,44385.0,33.2669,33.2852,33.221,33.2301,44385.0
2017-03-13 15:30:00,36.19,36.32,36.19,36.3,218991.0,33.2301,33.3495,33.2301,33.3312,218991.0
2017-03-14 09:30:00,36.12,36.31,36.0,36.01,41984.0,33.1659,33.3403,33.0557,33.0649,41984.0
2017-03-14 10:00:00,36.02,36.04,35.86,35.95,21655.0,33.0741,33.0924,32.9271,33.0098,21655.0
2017-03-14 10:30:00,35.93,35.97,35.84,35.95,15099.0,32.9914,33.0281,32.9088,33.0098,15099.0
2017-03-14 11:00:00,35.95,35.96,35.85,35.9,27966.0,33.0098,33.019,32.918,32.9639,27966.0
2017-03-14 11:30:00,35.9,35.91,35.86,35.88,15309.0,32.9639,32.973,32.9271,32.9455,15309.0
2017-03-14 12:00:00,35.88,35.89,35.77,35.81,14459.0,32.9455,32.9547,32.8445,32.8812,14459.0
2017-03-14 12:30:00,35.81,35.82,35.76,35.82,40325.0,32.8812,32.8904,32.8353,32.8904,40325.0
2017-03-14 13:00:00,35.81,35.9,35.75,35.9,49498.0,32.8812,32.9639,32.8261,32.9639,49498.0
2017-03-14 13:30:00,35.9,35.93,35.89,35.9,24900.0,32.9639,32.9914,32.9547,32.9639,24900.0
2017-03-14 14:00:00,35.91,35.92,35.89,35.91,31175.0,32.973,32.9822,32.9547,32.973,31175.0
2017-03-14 14:30:00,35.91,35.93,35.83,35.85,34777.0,32.973,32.9914,32.8996,32.918,34777.0
2017-03-14 15:00:00,35.84,36.01,35.84,36.01,68359.0,32.9088,33.0649,32.9088,33.0649,68359.0
2017-03-14 15:30:00,36.01,36.02,35.95,36.01,122350.0,33.0649,33.0741,33.0098,33.0649,122350.0
2017-03-15 09:30:00,36.0,36.16,35.96,36.1,27013.0,33.0557,33.2026,33.019,33.1475,27013.0
2017-03-15 10:00:00,36.09,36.1,35.92,36.04,51692.0,33.1383,33.1475,32.9822,33.0924,51692.0
2017-03-15 10:30:00,36.05,36.12,36.0,36.1,38986.0,33.1016,33.1659,33.0557,33.1475,38986.0
2017-03-15 11:00:00,36.1,36.13,36.07,36.1,31967.0,33.1475,33.1751,33.12,33.1475,31967.0
2017-03-15 11:30:00,36.1,36.14,36.08,36.11,15523.0,33.1475,33.1842,33.1291,33.1567,15523.0
2017-03-15 12:00:00,36.11,36.22,36.08,36.21,32017.0,33.1567,33.2577,33.1291,33.2485,32017.0
2017-03-15 12:30:00,36.2,36.23,36.12,36.12,44618.0,33.2393,33.2669,33.1659,33.1659,44618.0
2017-03-15 13:00:00,36.13,36.21,36.13,36.17,22907.0,33.1751,33.2485,33.1751,33.2118,22907.0
2017-03-15 13:30:00,36.16,36.18,36.14,36.16,24888.0,33.2026,33.221,33.1842,33.2026,24888.0
2017-03-15 14:00:00,36.19,36.34,36.18,36.33,64008.0,33.2301,33.3679,33.221,33.3587,64008.0
2017-03-15 14:30:00,36.33,36.35,36.29,36.3,195668.0,33.3587,33.3771,33.322,33.3312,195668.0
2017-03-15 15:00:00,36.31,36.33,36.27,36.3,90179.0,33.3403,33.3587,33.3036,33.3312,90179.0
2017-03-15 15:30:00,36.3,36.41,36.29,36.4,222695.0,33.3312,33.4322,33.322,33.423,222695.0
2017-03-16 09:30:00,36.33,36.66,36.32,36.37,42900.0,33.3587,33.6617,33.3495,33.3954,42900.0
2017-03-16 10:00:00,36.39,36.49,36.31,36.39,17396.0,33.4138,33.5056,33.3403,33.4138,17396.0
2017-03-16 10:30:00,36.43,36.47,36.33,36.38,15662.0,33.4505,33.4872,33.3587,33.4046,15662.0
2017-03-16 11:00:00,36.4,36.4,36.29,36.29,36870.0,33.423,33.423,33.322,33.322,36870.0
2017-03-16 11:30:00,36.3,36.37,36.29,36.33,46834.0,33.3312,33.3954,33.322,33.3587,46834.0
2017-03-16 12:00:00,36.33,36.41,36.32,36.41,29096.0,33.3587,33.4322,33.3495,33.4322,29096.0
2017-03-16 12:30:00,36.41,36.45,36.37,36.41,16699.0,33.4322,33.4689,33.3954,33.4322,16699.0
2017-03-16 13:00:00,36.4,36.44,36.36,36.43,56782.0,33.423,33.4597,33.3862,33.4505,56782.0
2017-03-16 13:30:00,36.43,36.49,36.42,36.45,9005.0,33.4505,33.5056,33.4413,33.4689,9005.0
2017-03-16 14:00:00,36.45,36.46,36.42,36.46,20697.0,33.4689,33.4781,33.4413,33.4781,20697.0
2017-03-16 14:30:00,36.45,36.47,36.39,36.39,17160.0,33.4689,33.4872,33.4138,33.4138,17160.0
2017-03-16 15:00:00,36.39,36.46,36.37,36.44,48146.0,33.4138,33.4781,33.3954,33.4597,48146.0
2017-03-16 15:30:00,36.44,36.45,36.4,36.44,88654.0,33.4597,33.4689,33.423,33.4597,88654.0
2017-03-17 09:30:00,36.44,36.71,36.37,36.4,42227.0,33.4597,33.7076,33.3954,33.423,42227.0
2017-03-17 10:00:00,36.41,36.52,36.3,36.36,36520.0,33.4322,33.5332,33.3312,33.3862,36520.0
2017-03-17 10:30:00,36.38,36.41,36.3,36.33,9137.0,33.4046,33.4322,33.3312,33.3587,9137.0
2017-03-17 11:00:00,36.35,36.38,36.32,36.35,10789.0,33.3771,33.4046,33.3495,33.3771,10789.0
2017-03-17 11:30:00,36.36,36.4,36.34,36.38,9721.0,33.3862,33.423,33.3679,33.4046,9721.0
2017-03-17 12:00:00,36.39,36.43,36.36,36.38,13523.0,33.4138,33.4505,33.3862,33.4046,13523.0
2017-03-17 12:30:00,36.38,36.39,36.33,36.33,8698.0,33.4046,33.4138,33.3587,33.3587,8698.0
2017-03-17 13:00:00,36.34,36.34,36.32,36.34,8600.0,33.3679,33.3679,33.3495,33.3679,8600.0
2017-03-17 13:30:00,36.33,36.34,36.29,36.29,29452.0,33.3587,33.3679,33.322,33.322,29452.0
2017-03-17 14:00:00,36.3,36.35,36.29,36.31,12725.0,33.3312,33.3771,33.322,33.3403,12725.0
2017-03-17 14:30:00,36.31,36.31,36.24,36.26,15156.0,33.3403,33.3403,33.2761,33.2944,15156.0
2017-03-17 15:00:00,36.26,36.29,36.22,36.22,21065.0,33.2944,33.322,33.2577,33.2577,21065.0
2017-03-17 15:30:00,36.23,36.24,36.13,36.14,125217.0,33.2669,33.2761,33.1751,33.1842,125217.0
2017-03-20 09:30:00,36.11,36.29,36.0,36.1,28660.0,33.1567,33.322,33.0557,33.1475,28660.0
2017-03-20 10:00:00,36.11,36.28,36.1,36.21,15900.0,33.1567,33.3128,33.1475,33.2485,15900.0
2017-03-20 10:30:00,36.21,36.21,36.02,36.06,35511.0,33.2485,33.2485,33.0741,33.1108,35511.0
2017-03-20 11:00:00,36.08,36.08,35.98,36.0,42212.0,33.1291,33.1291,33.0373,33.0557,42212.0
2017-03-20 11:30:00,36.0,36.02,35.99,36.02,34653.0,33.0557,33.0741,33.0465,33.0741,34653.0
2017-03-20 12:00:00,36.02,36.06,36.02,36.06,10416.0,33.0741,33.1108,33.0741,33.1108,10416.0
2017-03-20 12:30:00,36.06,36.06,36.0,36.01,9133.0,33.1108,33.1108,33.0557,33.0649,9133.0
2017-03-20 13:00:00,36.0,36.01,35.99,36.0,14037.0,33.0557,33.0649,33.0465,33.0557,14037.0
2017-03-20 13:30:00,36.01,36.01,35.89,35.89,14282.0,33.0649,33.0649,32.9547,32.9547,14282.0
2017-03-20 14:00:00,35.9,35.91,35.87,35.9,11425.0,32.9639,32.973,32.9363,32.9639,11425.0
2017-03-20 14:30:00,35.89,35.9,35.84,35.9,27587.0,32.9547,32.9639,32.9088,32.9639,27587.0
2017-03-20 15:00:00,35.9,36.03,35.87,36.03,29667.0,32.9639,33.0832,32.9363,33.0832,29667.0
2017-03-20 15:30:00,36.02,36.06,35.95,35.99,123085.0,33.0741,33.1108,33.0098,33.0465,123085.0
2017-03-21 09:30:00,36.08,36.43,35.89,35.9,11539.0,33.1291,33.4505,32.9547,32.9639,11539.0
2017-03-21 10:00:00,35.89,35.95,35.78,35.85,44149.0,32.9547,33.0098,32.8537,32.918,44149.0
2017-03-21 10:30:00,35.86,36.21,35.84,36.13,243190.0,32.9271,33.2485,32.9088,33.1751,243190.0
2017-03-21 11:00:00,36.12,36.2,35.99,36.05,231562.0,33.1659,33.2393,33.0465,33.1016,231562.0
2017-03-21 11:30:00,36.05,36.11,35.84,35.91,198158.0,33.1016,33.1567,32.9088,32.973,198158.0
2017-03-21 12:00:00,35.91,35.94,35.71,35.75,95153.0,32.973,33.0006,32.7894,32.8261,95153.0
2017-03-21 12:30:00,35.77,35.84,35.68,35.83,30149.0,32.8445,32.9088,32.7619,32.8996,30149.0
2017-03-21 13:00:00,35.81,35.9,35.78,35.9,39707.0,32.8812,32.9639,32.8537,32.9639,39707.0
2017-03-21 13:30:00,35.9,35.95,35.84,35.9,65581.0,32.9639,33.0098,32.9088,32.9639,65581.0
2017-03-21 14:00:00,35.91,35.95,35.85,35.89,31594.0,32.973,33.0098,32.918,32.9547,31594.0
2017-03-21 14:30:00,35.89,35.96,35.88,35.92,27516.0,32.9547,33.019,32.9455,32.9822,27516.0
2017-03-21 15:00:00,35.91,35.93,35.76,35.76,137613.0,32.973,32.9914,32.8353,32.8353,137613.0
2017-03-21 15:30:00,35.77,35.83,35.58,35.59,228755.0,32.8445,32.8996,32.67,32.6792,228755.0
2017-03-22 09:30:00,35.5,35.99,35.37,35.44,101154.0,32.5966,33.0465,32.4772,32.5415,101154.0
2017-03-22 10:00:00,35.46,35.67,35.46,35.58,82778.0,32.5599,32.7527,32.5599,32.67,82778.0
2017-03-22 10:30:00,35.61,35.88,35.56,35.85,84990.0,32.6976,32.9455,32.6517,32.918,84990.0
2017-03-22 11:00:00,35.85,35.98,35.84,35.94,30159.0,32.918,33.0373,32.9088,33.0006,30159.0
2017-03-22 11:30:00,35.96,36.08,35.91,36.07,56953.0,33.019,33.1291,32.973,33.12,56953.0
2017-03-22 12:00:00,36.07,36.07,35.99,36.03,44768.0,33.12,33.12,33.0465,33.0832,44768.0
2017-03-22 12:30:00,36.02,36.05,35.95,35.96,38561.0,33.0741,33.1016,33.0098,33.019,38561.0
2017-03-22 13:00:00,35.97,35.98,35.88,35.96,48790.0,33.0281,33.0373,32.9455,33.019,48790.0
2017-03-22 13:30:00,35.96,35.98,35.89,35.9,26540.0,33.019,33.0373,32.9547,32.9639,26540.0
2017-03-22 14:00:00,35.9,35.99,35.89,35.91,26522.0,32.9639,33.0465,32.9547,32.973,26522.0
2017-03-22 14:30:00,35.91,35.97,35.9,35.97,21552.0,32.973,33.0281,32.9639,33.0281,21552.0
2017-03-22 15:00:00,35.96,36.0,35.92,35.92,41309.0,33.019,33.0557,32.9822,32.9822,41309.0
2017-03-22 15:30:00,35.92,35.99,35.9,35.99,119059.0,32.9822,33.0465,32.9639,33.0465,119059.0
2017-03-23 09:30:00,35.9,36.16,35.39,36.04,90672.0,32.9639,33.2026,32.4956,33.0924,90672.0
2017-03-23 10:00:00,36.04,36.04,35.94,35.98,22253.0,33.0924,33.0924,33.0006,33.0373,22253.0
2017-03-23 10:30:00,35.99,36.07,35.98,36.02,26303.0,33.0465,33.12,33.0373,33.0741,26303.0
2017-03-23 11:00:00,36.03,36.13,36.02,36.07,39527.0,33.0832,33.1751,33.0741,33.12,39527.0
2017-03-23 11:30:00,36.07,36.07,35.99,36.01,49507.0,33.12,33.12,33.0465,33.0649,49507.0
2017-03-23 12:00:00,36.01,36.04,35.99,36.01,90876.0,33.0649,33.0924,33.0465,33.0649,90876.0
2017-03-23 12:30:00,36.02,36.04,35.96,35.98,18450.0,33.0741,33.0924,33.019,33.0373,18450.0
2017-03-23 13:00:00,35.99,36.03,35.85,35.86,16511.0,33.0465,33.0832,32.918,32.9271,16511.0
2017-03-23 13:30:00,35.87,35.91,35.85,35.88,9869.0,32.9363,32.973,32.918,32.9455,9869.0
2017-03-23 14:00:00,35.87,35.9,35.85,35.85,45403.0,32.9363,32.9639,32.918,32.918,45403.0
2017-03-23 14:30:00,35.86,35.87,35.8,35.82,30784.0,32.9271,32.9363,32.872,32.8904,30784.0
2017-03-23 15:00:00,35.8,35.83,35.63,35.66,58823.0,32.872,32.8996,32.716,32.7435,58823.0
2017-03-23 15:30:00,35.67,35.71,35.62,35.67,118073.0,32.7527,32.7894,32.7068,32.7527,118073.0
2017-03-24 09:30:00,35.81,36.03,35.81,36.03,21057.0,32.8812,33.0832,32.8812,33.0832,21057.0
2017-03-24 10:00:00,36.0,36.0,35.84,35.91,31019.0,33.0557,33.0557,32.9088,32.973,31019.0
2017-03-24 10:30:00,35.89,35.93,35.82,35.82,29350.0,32.9547,32.9914,32.8904,32.8904,29350.0
2017-03-24 11:00:00,35.82,35.84,35.76,35.8,17383.0,32.8904,32.9088,32.8353,32.872,17383.0
2017-03-24 11:30:00,35.8,36.04,35.79,36.04,129950.0,32.872,33.0924,32.8629,33.0924,129950.0
2017-03-24 12:00:00,36.03,36.04,35.78,35.8,22136.0,33.0832,33.0924,32.8537,32.872,22136.0
2017-03-24 12:30:00,35.82,35.88,35.79,35.8,15703.0,32.8904,32.9455,32.8629,32.872,15703.0
2017-03-24 13:00:00,35.8,35.82,35.71,35.72,30620.0,32.872,32.8904,32.7894,32.7986,30620.0
2017-03-24 13:30:00,35.72,35.73,35.62,35.63,21503.0,32.7986,32.8078,32.7068,32.716,21503.0
2017-03-24 14:00:00,35.63,35.67,35.56,35.58,27622.0,32.716,32.7527,32.6517,32.67,27622.0
2017-03-24 14:30:00,35.58,35.58,35.46,35.47,28460.0,32.67,32.67,32.5599,32.569,28460.0
2017-03-24 15:00:00,35.47,35.51,35.4,35.5,41531.0,32.569,32.6058,32.5048,32.5966,41531.0
2017-03-24 15:30:00,35.49,35.65,35.44,35.61,132315.0,32.5874,32.7343,32.5415,32.6976,132315.0
2017-03-27 09:30:00,35.31,35.83,35.08,35.24,33112.0,32.4221,32.8996,32.2109,32.3578,33112.0
2017-03-27 10:00:00,35.21,35.31,35.13,35.16,21719.0,32.3303,32.4221,32.2568,32.2844,21719.0
2017-03-27 10:30:00,35.14,35.25,35.11,35.16,24308.0,32.266,32.367,32.2385,32.2844,24308.0
2017-03-27 11:00:00,35.16,35.26,35.15,35.25,94564.0,32.2844,32.3762,32.2752,32.367,94564.0
2017-03-27 11:30:00,35.25,35.38,35.24,35.38,40689.0,32.367,32.4864,32.3578,32.4864,40689.0
2017-03-27 12:00:00,35.39,35.55,35.37,35.54,14759.0,32.4956,32.6425,32.4772,32.6333,14759.0
2017-03-27 12:30:00,35.54,35.61,35.53,35.61,9100.0,32.6333,32.6976,32.6241,32.6976,9100.0
2017-03-27 13:00:00,35.61,35.67,35.61,35.63,11276.0,32.6976,32.7527,32.6976,32.716,11276.0
2017-03-27 13:30:00,35.62,35.65,35.54,35.55,9700.0,32.7068,32.7343,32.6333,32.6425,9700.0
2017-03-27 14:00:00,35.57,35.62,35.53,35.58,16742.0,32.6609,32.7068,32.6241,32.67,16742.0
2017-03-27 14:30:00,35.58,35.63,35.56,35.61,15374.0,32.67,32.716,32.6517,32.6976,15374.0
2017-03-27 15:00:00,35.61,35.68,35.61,35.61,31738.0,32.6976,32.7619,32.6976,32.6976,31738.0
2017-03-27 15:30:00,35.6,35.63,35.5,35.51,102979.0,32.6884,32.716,32.5966,32.6058,102979.0
2017-03-28 09:30:00,35.47,35.83,35.29,35.39,28456.0,32.569,32.8996,32.4038,32.4956,28456.0
2017-03-28 10:00:00,35.39,35.52,35.22,35.43,129490.0,32.4956,32.6149,32.3395,32.5323,129490.0
2017-03-28 10:30:00,35.44,35.46,35.34,35.38,43281.0,32.5415,32.5599,32.4497,32.4864,43281.0
2017-03-28 11:00:00,35.37,35.44,35.37,35.38,30908.0,32.4772,32.5415,32.4772,32.4864,30908.0
2017-03-28 11:30:00,35.4,35.46,35.39,35.45,87609.0,32.5048,32.5599,32.4956,32.5507,87609.0
2017-03-28 12:00:00,35.44,35.44,35.4,35.41,32117.0,32.5415,32.5415,32.5048,32.5139,32117.0
2017-03-28 12:30:00,35.42,35.44,35.38,35.4,26903.0,32.5231,32.5415,32.4864,32.5048,26903.0
2017-03-28 13:00:00,35.41,35.41,35.38,35.39,20638.0,32.5139,32.5139,32.4864,32.4956,20638.0
2017-03-28 13:30:00,35.39,35.41,35.38,35.4,33544.0,32.4956,32.5139,32.4864,32.5048,33544.0
2017-03-28 14:00:00,35.4,35.61,35.4,35.53,64165.0,32.5048,32.6976,32.5048,32.6241,64165.0
2017-03-28 14:30:00,35.51,35.61,35.41,35.56,142869.0,32.6058,32.6976,32.5139,32.6517,142869.0
2017-03-28 15:00:00,35.57,35.61,35.54,35.57,38956.0,32.6609,32.6976,32.6333,32.6609,38956.0
2017-03-28 15:30:00,35.57,35.58,35.5,35.55,100542.0,32.6609,32.67,32.5966,32.6425,100542.0
2017-03-29 09:30:00,35.47,35.61,35.41,35.48,20865.0,32.569,32.6976,32.5139,32.5782,20865.0
2017-03-29 10:00:00,35.53,35.55,35.38,35.41,68217.0,32.6241,32.6425,32.4864,32.5139,68217.0
2017-03-29 10:30:00,35.4,35.43,35.37,35.4,43015.0,32.5048,32.5323,32.4772,32.5048,43015.0
2017-03-29 11:00:00,35.4,35.48,35.38,35.47,73065.0,32.5048,32.5782,32.4864,32.569,73065.0
2017-03-29 11:30:00,35.47,35.48,35.29,35.39,39308.0,32.569,32.5782,32.4038,32.4956,39308.0
2017-03-29 12:00:00,35.42,35.45,35.37,35.42,25728.0,32.5231,32.5507,32.4772,32.5231,25728.0
2017-03-29 12:30:00,35.42,35.46,35.38,35.39,30200.0,32.5231,32.5599,32.4864,32.4956,30200.0
2017-03-29 13:00:00,35.39,35.46,35.38,35.46,21664.0,32.4956,32.5599,32.4864,32.5599,21664.0
2017-03-29 13:30:00,35.45,35.46,35.41,35.43,18984.0,32.5507,32.5599,32.5139,32.5323,18984.0
2017-03-29 14:00:00,35.42,35.46,35.39,35.45,52711.0,32.5231,32.5599,32.4956,32.5507,52711.0
2017-03-29 14:30:00,35.45,35.46,35.4,35.45,35559.0,32.5507,32.5599,32.5048,32.5507,35559.0
2017-03-29 15:00:00,35.45,35.6,35.44,35.58,58888.0,32.5507,32.6884,32.5415,32.67,58888.0
2017-03-29 15:30:00,35.57,35.59,35.52,35.58,83020.0,32.6609,32.6792,32.6149,32.67,83020.0
2017-03-30 09:30:00,35.59,36.03,35.19,35.75,14041.0,32.6792,33.0832,32.3119,32.8261,14041.0
2017-03-30 10:00:00,35.74,35.82,35.54,35.54,15935.0,32.817,32.8904,32.6333,32.6333,15935.0
2017-03-30 10:30:00,35.55,35.67,35.54,35.59,13177.0,32.6425,32.7527,32.6333,32.6792,13177.0
2017-03-30 11:00:00,35.61,35.61,35.54,35.59,20567.0,32.6976,32.6976,32.6333,32.6792,20567.0
2017-03-30 11:30:00,35.59,35.6,35.47,35.49,23604.0,32.6792,32.6884,32.569,32.5874,23604.0
2017-03-30 12:00:00,35.47,35.51,35.41,35.49,16670.0,32.569,32.6058,32.5139,32.5874,16670.0
2017-03-30 12:30:00,35.49,35.51,35.43,35.48,16600.0,32.5874,32.6058,32.5323,32.5782,16600.0
2017-03-30 13:00:00,35.47,35.52,35.45,35.49,17508.0,32.569,32.6149,32.5507,32.5874,17508.0
2017-03-30 13:30:00,35.49,35.53,35.47,35.48,17672.0,32.5874,32.6241,32.569,32.5782,17672.0
2017-03-30 14:00:00,35.49,35.55,35.48,35.5,13824.0,32.5874,32.6425,32.5782,32.5966,13824.0
2017-03-30 14:30:00,35.51,35.51,35.42,35.44,27611.0,32.6058,32.6058,32.5231,32.5415,27611.0
2017-03-30 15:00:00,35.43,35.51,35.43,35.51,43982.0,32.5323,32.6058,32.5323,32.6058,43982.0
2017-03-30 15:30:00,35.5,35.55,35.48,35.52,111374.0,32.5966,32.6425,32.5782,32.6149,111374.0
2017-03-31 09:30:00,35.46,36.03,35.23,35.33,32988.0,32.5599,33.0832,32.3487,32.4405,32988.0
2017-03-31 10:00:00,35.34,35.5,35.33,35.48,19775.0,32.4497,32.5966,32.4405,32.5782,19775.0
2017-03-31 10:30:00,35.47,35.56,35.45,35.53,48281.0,32.569,32.6517,32.5507,32.6241,48281.0
2017-03-31 11:00:00,35.5,35.55,35.5,35.5,13438.0,32.5966,32.6425,32.5966,32.5966,13438.0
2017-03-31 11:30:00,35.5,35.55,35.48,35.52,12698.0,32.5966,32.6425,32.5782,32.6149,12698.0
2017-03-31 12:00:00,35.52,35.57,35.52,35.55,15056.0,32.6149,32.6609,32.6149,32.6425,15056.0
2017-03-31 12:30:00,35.55,35.55,35.5,35.51,5305.0,32.6425,32.6425,32.5966,32.6058,5305.0
2017-03-31 13:00:00,35.52,35.54,35.52,35.54,4920.0,32.6149,32.6333,32.6149,32.6333,4920.0
2017-03-31 13:30:00,35.54,35.55,35.51,35.52,10500.0,32.6333,32.6425,32.6058,32.6149,10500.0
2017-03-31 14:00:00,35.51,35.56,35.49,35.54,15976.0,32.6058,32.6517,32.5874,32.6333,15976.0
2017-03-31 14:30:00,35.54,35.57,35.52,35.52,18420.0,32.6333,32.6609,32.6149,32.6149,18420.0
2017-03-31 15:00:00,35.53,35.56,35.5,35.5,38025.0,32.6241,32.6517,32.5966,32.5966,38025.0
2017-03-31 15:30:00,35.51,35.52,35.41,35.42,82603.0,32.6058,32.6149,32.5139,32.5231,82603.0
2017-04-03 09:30:00,35.58,35.79,35.5,35.65,101189.0,32.67,32.8629,32.5966,32.7343,101189.0
2017-04-03 10:00:00,35.64,35.71,35.57,35.6,117973.0,32.7251,32.7894,32.6609,32.6884,117973.0
2017-04-03 10:30:00,35.59,35.6,35.44,35.44,34617.0,32.6792,32.6884,32.5415,32.5415,34617.0
2017-04-03 11:00:00,35.44,35.51,35.34,35.51,23367.0,32.5415,32.6058,32.4497,32.6058,23367.0
2017-04-03 11:30:00,35.51,35.55,35.42,35.42,22759.0,32.6058,32.6425,32.5231,32.5231,22759.0
2017-04-03 12:00:00,35.43,35.43,35.2,35.31,36508.0,32.5323,32.5323,32.3211,32.4221,36508.0
2017-04-03 12:30:00,35.34,35.34,35.26,35.26,27575.0,32.4497,32.4497,32.3762,32.3762,27575.0
2017-04-03 13:00:00,35.26,35.3,35.18,35.23,56490.0,32.3762,32.4129,32.3028,32.3487,56490.0
2017-04-03 13:30:00,35.23,35.28,35.17,35.25,42993.0,32.3487,32.3946,32.2936,32.367,42993.0
2017-04-03 14:00:00,35.26,35.29,35.24,35.27,33531.0,32.3762,32.4038,32.3578,32.3854,33531.0
2017-04-03 14:30:00,35.28,35.31,35.24,35.25,25079.0,32.3946,32.4221,32.3578,32.367,25079.0
2017-04-03 15:00:00,35.25,35.3,35.25,35.26,59382.0,32.367,32.4129,32.367,32.3762,59382.0
2017-04-03 15:30:00,35.26,35.26,35.19,35.22,115778.0,32.3762,32.3762,32.3119,32.3395,115778.0
2017-04-04 09:30:00,35.19,35.38,35.19,35.22,24338.0,32.3119,32.4864,32.3119,32.3395,24338.0
2017-04-04 10:00:00,35.22,35.22,35.06,35.06,28291.0,32.3395,32.3395,32.1926,32.1926,28291.0
2017-04-04 10:30:00,35.08,35.1,35.02,35.08,21437.0,32.2109,32.2293,32.1558,32.2109,21437.0
2017-04-04 11:00:00,35.09,35.14,35.09,35.11,12547.0,32.2201,32.266,32.2201,32.2385,12547.0
2017-04-04 11:30:00,35.09,35.15,35.09,35.11,33173.0,32.2201,32.2752,32.2201,32.2385,33173.0
2017-04-04 12:00:00,35.1,35.13,35.02,35.13,38968.0,32.2293,32.2568,32.1558,32.2568,38968.0
2017-04-04 12:30:00,35.1,35.16,35.07,35.07,21464.0,32.2293,32.2844,32.2018,32.2018,21464.0
2017-04-04 13:00:00,35.09,35.15,35.08,35.08,50025.0,32.2201,32.2752,32.2109,32.2109,50025.0
2017-04-04 13:30:00,35.09,35.12,35.03,35.04,47190.0,32.2201,32.2477,32.165,32.1742,47190.0
2017-04-04 14:00:00,35.04,35.07,34.99,35.01,46798.0,32.1742,32.2018,32.1283,32.1467,46798.0
2017-04-04 14:30:00,35.0,35.0,34.94,34.96,21497.0,32.1375,32.1375,32.0824,32.1007,21497.0
2017-04-04 15:00:00,34.96,35.01,34.95,34.96,22739.0,32.1007,32.1467,32.0916,32.1007,22739.0
2017-04-04 15:30:00,34.97,34.98,34.92,34.96,98911.0,32.1099,32.1191,32.064,32.1007,98911.0
2017-04-05 09:30:00,35.05,35.09,34.92,35.01,25865.0,32.1834,32.2201,32.064,32.1467,25865.0
2017-04-05 10:00:00,35.0,35.03,34.94,35.01,48115.0,32.1375,32.165,32.0824,32.1467,48115.0
2017-04-05 10:30:00,35.01,35.03,34.99,35.01,127436.0,32.1467,32.165,32.1283,32.1467,127436.0
2017-04-05 11:00:00,35.01,35.02,34.95,34.99,62242.0,32.1467,32.1558,32.0916,32.1283,62242.0
2017-04-05 11:30:00,34.99,35.04,34.97,35.0,36945.0,32.1283,32.1742,32.1099,32.1375,36945.0
2017-04-05 12:00:00,35.01,35.06,35.0,35.03,58156.0,32.1467,32.1926,32.1375,32.165,58156.0
2017-04-05 12:30:00,35.05,35.06,35.04,35.05,108626.0,32.1834,32.1926,32.1742,32.1834,108626.0
2017-04-05 13:00:00,35.05,35.06,35.04,35.05,139741.0,32.1834,32.1926,32.1742,32.1834,139741.0
2017-04-05 13:30:00,35.05,35.13,35.04,35.1,156035.0,32.1834,32.2568,32.1742,32.2293,156035.0
2017-04-05 14:00:00,35.09,35.11,35.06,35.1,50364.0,32.2201,32.2385,32.1926,32.2293,50364.0
2017-04-05 14:30:00,35.1,35.11,34.96,34.98,28366.0,32.2293,32.2385,32.1007,32.1191,28366.0
2017-04-05 15:00:00,34.97,35.03,34.83,34.89,50270.0,32.1099,32.165,31.9814,32.0365,50270.0
2017-04-05 15:30:00,34.88,34.99,34.77,34.94,228592.0,32.0273,32.1283,31.9263,32.0824,228592.0
2017-04-06 09:30:00,35.52,35.58,35.03,35.05,113106.0,32.6149,32.67,32.165,32.1834,113106.0
2017-04-06 10:00:00,35.03,35.08,34.95,35.01,19912.0,32.165,32.2109,32.0916,32.1467,19912.0
2017-04-06 10:30:00,35.05,35.13,34.97,35.08,49556.0,32.1834,32.2568,32.1099,32.2109,49556.0
2017-04-06 11:00:00,35.08,35.18,35.04,35.16,166534.0,32.2109,32.3028,32.1742,32.2844,166534.0
2017-04-06 11:30:00,35.17,35.18,35.14,35.17,55788.0,32.2936,32.3028,32.266,32.2936,55788.0
2017-04-06 12:00:00,35.17,35.18,35.14,35.16,67943.0,32.2936,32.3028,32.266,32.2844,67943.0
2017-04-06 12:30:00,35.17,35.18,35.1,35.16,43120.0,32.2936,32.3028,32.2293,32.2844,43120.0
2017-04-06 13:00:00,35.16,35.19,35.14,35.17,56011.0,32.2844,32.3119,32.266,32.2936,56011.0
2017-04-06 13:30:00,35.17,35.18,35.12,35.13,39064.0,32.2936,32.3028,32.2477,32.2568,39064.0
2017-04-06 14:00:00,35.13,35.31,35.12,35.31,691702.0,32.2568,32.4221,32.2477,32.4221,691702.0
2017-04-06 14:30:00,35.31,35.34,35.18,35.21,75101.0,32.4221,32.4497,32.3028,32.3303,75101.0
2017-04-06 15:00:00,35.21,35.26,35.17,35.2,60270.0,32.3303,32.3762,32.2936,32.3211,60270.0
2017-04-06 15:30:00,35.2,35.21,35.12,35.14,162496.0,32.3211,32.3303,32.2477,32.266,162496.0
2017-04-07 09:30:00,35.07,35.36,34.76,34.93,47730.0,32.2018,32.468,31.9171,32.0732,47730.0
2017-04-07 10:00:00,35.0,35.02,34.93,34.96,86061.0,32.1375,32.1558,32.0732,32.1007,86061.0
2017-04-07 10:30:00,34.96,35.02,34.9,34.9,82250.0,32.1007,32.1558,32.0457,32.0457,82250.0
2017-04-07 11:00:00,34.91,34.93,34.86,34.88,31162.0,32.0548,32.0732,32.0089,32.0273,31162.0
2017-04-07 11:30:00,34.87,34.9,34.84,34.9,57020.0,32.0181,32.0457,31.9906,32.0457,57020.0
2017-04-07 12:00:00,34.89,34.96,34.86,34.92,31097.0,32.0365,32.1007,32.0089,32.064,31097.0
2017-04-07 12:30:00,34.9,34.9,34.82,34.82,46992.0,32.0457,32.0457,31.9722,31.9722,46992.0
2017-04-07 13:00:00,34.82,34.83,34.75,34.77,35996.0,31.9722,31.9814,31.9079,31.9263,35996.0
2017-04-07 13:30:00,34.77,34.81,34.75,34.8,43081.0,31.9263,31.963,31.9079,31.9538,43081.0
2017-04-07 14:00:00,34.81,34.86,34.8,34.81,68451.0,31.963,32.0089,31.9538,31.963,68451.0
2017-04-07 14:30:00,34.81,34.85,34.78,34.79,68696.0,31.963,31.9997,31.9355,31.9447,68696.0
2017-04-07 15:00:00,34.79,34.83,34.78,34.8,67588.0,31.9447,31.9814,31.9355,31.9538,67588.0
2017-04-07 15:30:00,34.8,34.82,34.77,34.81,149163.0,31.9538,31.9722,31.9263,31.963,149163.0
2017-04-10 09:30:00,34.77,35.0,34.77,34.96,40399.0,31.9263,32.1375,31.9263,32.1007,40399.0
2017-04-10 10:00:00,34.97,35.16,34.93,35.14,45054.0,32.1099,32.2844,32.0732,32.266,45054.0
2017-04-10 10:30:00,35.16,35.2,35.13,35.16,23696.0,32.2844,32.3211,32.2568,32.2844,23696.0
2017-04-10 11:00:00,35.15,35.24,35.13,35.2,35949.0,32.2752,32.3578,32.2568,32.3211,35949.0
2017-04-10 11:30:00,35.19,35.2,35.06,35.14,21858.0,32.3119,32.3211,32.1926,32.266,21858.0
2017-04-10 12:00:00,35.14,35.15,34.99,35.03,20101.0,32.266,32.2752,32.1283,32.165,20101.0
2017-04-10 12:30:00,35.02,35.11,35.0,35.1,44715.0,32.1558,32.2385,32.1375,32.2293,44715.0
2017-04-10 13:00:00,35.1,35.14,35.07,35.12,13300.0,32.2293,32.266,32.2018,32.2477,13300.0
2017-04-10 13:30:00,35.12,35.14,35.1,35.12,13600.0,32.2477,32.266,32.2293,32.2477,13600.0
2017-04-10 14:00:00,35.11,35.14,35.01,35.09,71146.0,32.2385,32.266,32.1467,32.2201,71146.0
2017-04-10 14:30:00,35.09,35.12,35.05,35.08,25842.0,32.2201,32.2477,32.1834,32.2109,25842.0
2017-04-10 15:00:00,35.08,35.14,35.06,35.12,78318.0,32.2109,32.266,32.1926,32.2477,78318.0
2017-04-10 15:30:00,35.12,35.23,35.11,35.21,203261.0,32.2477,32.3487,32.2385,32.3303,203261.0
2017-04-11 09:30:00,35.08,35.38,34.99,35.2,17966.0,32.2109,32.4864,32.1283,32.3211,17966.0
2017-04-11 10:00:00,35.24,35.31,35.2,35.31,21485.0,32.3578,32.4221,32.3211,32.4221,21485.0
2017-04-11 10:30:00,35.29,35.31,35.07,35.15,28638.0,32.4038,32.4221,32.2018,32.2752,28638.0
2017-04-11 11:00:00,35.14,35.16,35.06,35.06,50661.0,32.266,32.2844,32.1926,32.1926,50661.0
2017-04-11 11:30:00,35.09,35.13,35.07,35.07,24952.0,32.2201,32.2568,32.2018,32.2018,24952.0
2017-04-11 12:00:00,35.07,35.15,35.03,35.11,34253.0,32.2018,32.2752,32.165,32.2385,34253.0
2017-04-11 12:30:00,35.12,35.18,35.12,35.14,15932.0,32.2477,32.3028,32.2477,32.266,15932.0
2017-04-11 13:00:00,35.15,35.2,35.05,35.06,61507.0,32.2752,32.3211,32.1834,32.1926,61507.0
2017-04-11 13:30:00,35.06,35.15,35.03,35.15,14228.0,32.1926,32.2752,32.165,32.2752,14228.0
2017-04-11 14:00:00,35.16,35.21,35.09,35.11,45578.0,32.2844,32.3303,32.2201,32.2385,45578.0
2017-04-11 14:30:00,35.11,35.14,35.08,35.12,41652.0,32.2385,32.266,32.2109,32.2477,41652.0
2017-04-11 15:00:00,35.12,35.12,35.06,35.12,23297.0,32.2477,32.2477,32.1926,32.2477,23297.0
2017-04-11 15:30:00,35.12,35.17,35.07,35.17,114149.0,32.2477,32.2936,32.2018,32.2936,114149.0
2017-04-12 09:30:00,35.09,35.37,35.01,35.32,28749.0,32.2201,32.4772,32.1467,32.4313,28749.0
2017-04-12 10:00:00,35.34,35.4,35.26,35.27,23300.0,32.4497,32.5048,32.3762,32.3854,23300.0
2017-04-12 10:30:00,35.24,35.31,35.18,35.19,28418.0,32.3578,32.4221,32.3028,32.3119,28418.0
2017-04-12 11:00:00,35.17,35.23,35.14,35.22,24577.0,32.2936,32.3487,32.266,32.3395,24577.0
2017-04-12 11:30:00,35.21,35.33,35.14,35.31,113152.0,32.3303,32.4405,32.266,32.4221,113152.0
2017-04-12 12:00:00,35.32,35.5,35.23,35.47,217047.0,32.4313,32.5966,32.3487,32.569,217047.0
2017-04-12 12:30:00,35.47,35.47,35.38,35.42,69735.0,32.569,32.569,32.4864,32.5231,69735.0
2017-04-12 13:00:00,35.42,35.43,35.34,35.37,76274.0,32.5231,32.5323,32.4497,32.4772,76274.0
2017-04-12 13:30:00,35.36,35.51,35.33,35.51,56048.0,32.468,32.6058,32.4405,32.6058,56048.0
2017-04-12 14:00:00,35.52,35.6,35.49,35.51,56649.0,32.6149,32.6884,32.5874,32.6058,56649.0
2017-04-12 14:30:00,35.51,35.58,35.43,35.58,69214.0,32.6058,32.67,32.5323,32.67,69214.0
2017-04-12 15:00:00,35.58,35.6,35.51,35.54,55687.0,32.67,32.6884,32.6058,32.6333,55687.0
2017-04-12 15:30:00,35.55,35.59,35.52,35.57,104412.0,32.6425,32.6792,32.6149,32.6609,104412.0
2017-04-13 09:30:00,35.66,36.02,35.53,35.6,38032.0,32.7435,33.0741,32.6241,32.6884,38032.0
2017-04-13 10:00:00,35.55,35.73,35.54,35.69,33427.0,32.6425,32.8078,32.6333,32.771,33427.0
2017-04-13 10:30:00,35.68,35.85,35.68,35.82,27419.0,32.7619,32.918,32.7619,32.8904,27419.0
2017-04-13 11:00:00,35.82,35.85,35.78,35.81,17873.0,32.8904,32.918,32.8537,32.8812,17873.0
2017-04-13 11:30:00,35.81,35.88,35.81,35.87,22898.0,32.8812,32.9455,32.8812,32.9363,22898.0
2017-04-13 12:00:00,35.86,35.87,35.79,35.87,20521.0,32.9271,32.9363,32.8629,32.9363,20521.0
2017-04-13 12:30:00,35.86,35.87,35.76,35.78,24403.0,32.9271,32.9363,32.8353,32.8537,24403.0
2017-04-13 13:00:00,35.78,35.78,35.66,35.74,29974.0,32.8537,32.8537,32.7435,32.817,29974.0
2017-04-13 13:30:00,35.73,35.73,35.63,35.65,23738.0,32.8078,32.8078,32.716,32.7343,23738.0
2017-04-13 14:00:00,35.66,35.76,35.66,35.75,31255.0,32.7435,32.8353,32.7435,32.8261,31255.0
2017-04-13 14:30:00,35.74,35.75,35.7,35.74,37499.0,32.817,32.8261,32.7802,32.817,37499.0
2017-04-13 15:00:00,35.74,35.76,35.7,35.72,34205.0,32.817,32.8353,32.7802,32.7986,34205.0
2017-04-13 15:30:00,35.71,35.72,35.54,35.64,163855.0,32.7894,32.7986,32.6333,32.7251,163855.0
2017-04-17 09:30:00,35.74,36.43,35.65,35.68,24065.0,32.817,33.4505,32.7343,32.7619,24065.0
2017-04-17 10:00:00,35.65,35.71,35.62,35.63,20674.0,32.7343,32.7894,32.7068,32.716,20674.0
2017-04-17 10:30:00,35.64,35.8,35.63,35.79,23857.0,32.7251,32.872,32.716,32.8629,23857.0
2017-04-17 11:00:00,35.79,35.87,35.74,35.86,22203.0,32.8629,32.9363,32.817,32.9271,22203.0
2017-04-17 11:30:00,35.86,35.87,35.73,35.73,19134.0,32.9271,32.9363,32.8078,32.8078,19134.0
2017-04-17 12:00:00,35.72,35.83,35.72,35.8,51221.0,32.7986,32.8996,32.7986,32.872,51221.0
2017-04-17 12:30:00,35.8,35.82,35.78,35.81,11708.0,32.872,32.8904,32.8537,32.8812,11708.0
2017-04-17 13:00:00,35.79,35.81,35.76,35.81,21960.0,32.8629,32.8812,32.8353,32.8812,21960.0
2017-04-17 13:30:00,35.8,35.81,35.76,35.76,13742.0,32.872,32.8812,32.8353,32.8353,13742.0
2017-04-17 14:00:00,35.77,35.79,35.75,35.77,13959.0,32.8445,32.8629,32.8261,32.8445,13959.0
2017-04-17 14:30:00,35.78,35.84,35.77,35.8,20877.0,32.8537,32.9088,32.8445,32.872,20877.0
2017-04-17 15:00:00,35.8,35.91,35.76,35.88,31219.0,32.872,32.973,32.8353,32.9455,31219.0
2017-04-17 15:30:00,35.88,35.97,35.85,35.91,82838.0,32.9455,33.0281,32.918,32.973,82838.0
2017-04-18 09:30:00,35.74,36.16,35.74,36.16,52285.0,32.817,33.2026,32.817,33.2026,52285.0
2017-04-18 10:00:00,36.16,36.28,36.0,36.26,219271.0,33.2026,33.3128,33.0557,33.2944,219271.0
2017-04-18 10:30:00,36.27,36.45,36.22,36.34,139650.0,33.3036,33.4689,33.2577,33.3679,139650.0
2017-04-18 11:00:00,36.34,36.34,36.26,36.29,84846.0,33.3679,33.3679,33.2944,33.322,84846.0
2017-04-18 11:30:00,36.29,36.37,36.21,36.34,57565.0,33.322,33.3954,33.2485,33.3679,57565.0
2017-04-18 12:00:00,36.34,36.34,36.12,36.15,68898.0,33.3679,33.3679,33.1659,33.1934,68898.0
2017-04-18 12:30:00,36.15,36.17,36.09,36.14,81005.0,33.1934,33.2118,33.1383,33.1842,81005.0
2017-04-18 13:00:00,36.15,36.33,36.14,36.32,54572.0,33.1934,33.3587,33.1842,33.3495,54572.0
2017-04-18 13:30:00,36.31,36.44,36.28,36.28,64202.0,33.3403,33.4597,33.3128,33.3128,64202.0
2017-04-18 14:00:00,36.29,36.37,36.24,36.37,49913.0,33.322,33.3954,33.2761,33.3954,49913.0
2017-04-18 14:30:00,36.36,36.43,36.35,36.41,115323.0,33.3862,33.4505,33.3771,33.4322,115323.0
2017-04-18 15:00:00,36.41,36.53,36.38,36.48,206824.0,33.4322,33.5423,33.4046,33.4964,206824.0
2017-04-18 15:30:00,36.47,36.5,36.42,36.45,239471.0,33.4872,33.5148,33.4413,33.4689,239471.0
2017-04-19 09:30:00,36.5,36.79,36.46,36.48,86860.0,33.5148,33.7811,33.4781,33.4964,86860.0
2017-04-19 10:00:00,36.46,36.57,36.45,36.54,156774.0,33.4781,33.5791,33.4689,33.5515,156774.0
2017-04-19 10:30:00,36.54,36.55,36.45,36.52,86479.0,33.5515,33.5607,33.4689,33.5332,86479.0
2017-04-19 11:00:00,36.52,36.62,36.47,36.62,90028.0,33.5332,33.625,33.4872,33.625,90028.0
2017-04-19 11:30:00,36.63,36.66,36.58,36.63,40093.0,33.6342,33.6617,33.5883,33.6342,40093.0
2017-04-19 12:00:00,36.63,36.68,36.6,36.67,32570.0,33.6342,33.6801,33.6066,33.6709,32570.0
2017-04-19 12:30:00,36.67,36.69,36.65,36.69,49682.0,33.6709,33.6893,33.6525,33.6893,49682.0
2017-04-19 13:00:00,36.69,36.74,36.67,36.74,17223.0,33.6893,33.7352,33.6709,33.7352,17223.0
2017-04-19 13:30:00,36.74,36.84,36.73,36.8,58693.0,33.7352,33.827,33.726,33.7903,58693.0
2017-04-19 14:00:00,36.8,36.84,36.66,36.71,94235.0,33.7903,33.827,33.6617,33.7076,94235.0
2017-04-19 14:30:00,36.71,36.75,36.68,36.69,22504.0,33.7076,33.7443,33.6801,33.6893,22504.0
2017-04-19 15:00:00,36.68,36.76,36.67,36.69,49511.0,33.6801,33.7535,33.6709,33.6893,49511.0
2017-04-19 15:30:00,36.69,36.79,36.67,36.77,235088.0,33.6893,33.7811,33.6709,33.7627,235088.0
2017-04-20 09:30:00,36.9,36.98,36.66,36.72,65209.0,33.8821,33.9555,33.6617,33.7168,65209.0
2017-04-20 10:00:00,36.72,36.74,36.64,36.69,117991.0,33.7168,33.7352,33.6433,33.6893,117991.0
2017-04-20 10:30:00,36.69,36.73,36.62,36.73,82107.0,33.6893,33.726,33.625,33.726,82107.0
2017-04-20 11:00:00,36.73,36.82,36.67,36.76,70364.0,33.726,33.8086,33.6709,33.7535,70364.0
2017-04-20 11:30:00,36.77,36.8,36.7,36.74,57935.0,33.7627,33.7903,33.6984,33.7352,57935.0
2017-04-20 12:00:00,36.75,36.87,36.75,36.83,23263.0,33.7443,33.8545,33.7443,33.8178,23263.0
2017-04-20 12:30:00,36.84,36.87,36.8,36.81,25153.0,33.827,33.8545,33.7903,33.7994,25153.0
2017-04-20 13:00:00,36.81,36.83,36.75,36.79,82396.0,33.7994,33.8178,33.7443,33.7811,82396.0
2017-04-20 13:30:00,36.79,36.83,36.78,36.81,49290.0,33.7811,33.8178,33.7719,33.7994,49290.0
2017-04-20 14:00:00,36.82,36.83,36.74,36.77,98626.0,33.8086,33.8178,33.7352,33.7627,98626.0
2017-04-20 14:30:00,36.77,36.81,36.76,36.78,49289.0,33.7627,33.7994,33.7535,33.7719,49289.0
2017-04-20 15:00:00,36.78,36.79,36.72,36.79,70445.0,33.7719,33.7811,33.7168,33.7811,70445.0
2017-04-20 15:30:00,36.79,36.88,36.77,36.85,237253.0,33.7811,33.8637,33.7627,33.8362,237253.0
2017-04-21 09:30:00,36.98,37.0,36.82,36.99,37672.0,33.9555,33.9739,33.8086,33.9647,37672.0
2017-04-21 10:00:00,36.96,37.07,36.88,36.97,155509.0,33.9372,34.0382,33.8637,33.9464,155509.0
2017-04-21 10:30:00,36.97,37.03,36.87,36.91,61500.0,33.9464,34.0014,33.8545,33.8913,61500.0
2017-04-21 11:00:00,36.89,36.91,36.76,36.86,221993.0,33.8729,33.8913,33.7535,33.8454,221993.0
2017-04-21 11:30:00,36.87,36.94,36.82,36.92,21561.0,33.8545,33.9188,33.8086,33.9004,21561.0
2017-04-21 12:00:00,36.91,36.91,36.78,36.78,25389.0,33.8913,33.8913,33.7719,33.7719,25389.0
2017-04-21 12:30:00,36.78,36.81,36.73,36.75,37948.0,33.7719,33.7994,33.726,33.7443,37948.0
2017-04-21 13:00:00,36.75,36.77,36.62,36.63,27133.0,33.7443,33.7627,33.625,33.6342,27133.0
2017-04-21 13:30:00,36.62,36.67,36.59,36.65,57589.0,33.625,33.6709,33.5974,33.6525,57589.0
2017-04-21 14:00:00,36.65,36.69,36.47,36.65,111228.0,33.6525,33.6893,33.4872,33.6525,111228.0
2017-04-21 14:30:00,36.66,36.67,36.58,36.62,44419.0,33.6617,33.6709,33.5883,33.625,44419.0
2017-04-21 15:00:00,36.62,36.64,36.56,36.63,71955.0,33.625,33.6433,33.5699,33.6342,71955.0
2017-04-21 15:30:00,36.63,36.72,36.6,36.67,237585.0,33.6342,33.7168,33.6066,33.6709,237585.0
2017-04-24 09:30:00,37.17,37.35,36.95,37.07,21579.0,34.13,34.2953,33.928,34.0382,21579.0
2017-04-24 10:00:00,37.06,37.13,36.99,37.1,27853.0,34.029,34.0933,33.9647,34.0657,27853.0
2017-04-24 10:30:00,37.11,37.14,37.02,37.12,27347.0,34.0749,34.1025,33.9923,34.0841,27347.0
2017-04-24 11:00:00,37.12,37.16,37.07,37.14,13921.0,34.0841,34.1208,34.0382,34.1025,13921.0
2017-04-24 11:30:00,37.14,37.15,37.07,37.08,19381.0,34.1025,34.1116,34.0382,34.0474,19381.0
2017-04-24 12:00:00,37.08,37.14,37.08,37.13,19265.0,34.0474,34.1025,34.0474,34.0933,19265.0
2017-04-24 12:30:00,37.12,37.16,37.12,37.13,12100.0,34.0841,34.1208,34.0841,34.0933,12100.0
2017-04-24 13:00:00,37.14,37.18,37.13,37.18,10238.0,34.1025,34.1392,34.0933,34.1392,10238.0
2017-04-24 13:30:00,37.18,37.18,37.12,37.16,15124.0,34.1392,34.1392,34.0841,34.1208,15124.0
2017-04-24 14:00:00,37.16,37.2,37.13,37.19,18715.0,34.1208,34.1575,34.0933,34.1484,18715.0
2017-04-24 14:30:00,37.2,37.31,37.19,37.29,51042.0,34.1575,34.2585,34.1484,34.2402,51042.0
2017-04-24 15:00:00,37.3,37.34,37.28,37.32,48881.0,34.2494,34.2861,34.231,34.2677,48881.0
2017-04-24 15:30:00,37.33,37.41,37.31,37.36,152526.0,34.2769,34.3504,34.2585,34.3045,152526.0
2017-04-25 09:30:00,37.47,37.5,37.31,37.43,35808.0,34.4055,34.433,34.2585,34.3687,35808.0
2017-04-25 10:00:00,37.39,37.49,37.37,37.37,32048.0,34.332,34.4238,34.3136,34.3136,32048.0
2017-04-25 10:30:00,37.37,37.45,37.3,37.32,48624.0,34.3136,34.3871,34.2494,34.2677,48624.0
2017-04-25 11:00:00,37.31,37.36,37.27,37.34,86513.0,34.2585,34.3045,34.2218,34.2861,86513.0
2017-04-25 11:30:00,37.35,37.43,37.34,37.4,39014.0,34.2953,34.3687,34.2861,34.3412,39014.0
2017-04-25 12:00:00,37.42,37.44,37.39,37.42,18970.0,34.3596,34.3779,34.332,34.3596,18970.0
2017-04-25 12:30:00,37.41,37.41,37.36,37.37,19739.0,34.3504,34.3504,34.3045,34.3136,19739.0
2017-04-25 13:00:00,37.36,37.39,37.33,37.37,21433.0,34.3045,34.332,34.2769,34.3136,21433.0
2017-04-25 13:30:00,37.38,37.42,37.37,37.39,29597.0,34.3228,34.3596,34.3136,34.332,29597.0
2017-04-25 14:00:00,37.39,37.46,37.38,37.43,37083.0,34.332,34.3963,34.3228,34.3687,37083.0
2017-04-25 14:30:00,37.42,37.46,37.41,37.44,24889.0,34.3596,34.3963,34.3504,34.3779,24889.0
2017-04-25 15:00:00,37.44,37.61,37.43,37.58,93132.0,34.3779,34.534,34.3687,34.5065,93132.0
2017-04-25 15:30:00,37.57,37.58,37.43,37.44,129801.0,34.4973,34.5065,34.3687,34.3779,129801.0
2017-04-26 09:30:00,37.52,37.74,37.32,37.34,28973.0,34.4514,34.6534,34.2677,34.2861,28973.0
2017-04-26 10:00:00,37.35,37.4,37.3,37.33,25546.0,34.2953,34.3412,34.2494,34.2769,25546.0
2017-04-26 10:30:00,37.33,37.35,37.1,37.14,39674.0,34.2769,34.2953,34.0657,34.1025,39674.0
2017-04-26 11:00:00,37.15,37.22,37.13,37.21,29908.0,34.1116,34.1759,34.0933,34.1667,29908.0
2017-04-26 11:30:00,37.21,37.24,37.13,37.17,41882.0,34.1667,34.1943,34.0933,34.13,41882.0
2017-04-26 12:00:00,37.18,37.31,37.16,37.26,43213.0,34.1392,34.2585,34.1208,34.2126,43213.0
2017-04-26 12:30:00,37.26,37.26,37.19,37.23,25054.0,34.2126,34.2126,34.1484,34.1851,25054.0
2017-04-26 13:00:00,37.22,37.33,37.19,37.33,174496.0,34.1759,34.2769,34.1484,34.2769,174496.0
2017-04-26 13:30:00,37.33,37.35,37.27,37.31,23529.0,34.2769,34.2953,34.2218,34.2585,23529.0
2017-04-26 14:00:00,37.3,37.35,37.28,37.32,24805.0,34.2494,34.2953,34.231,34.2677,24805.0
2017-04-26 14:30:00,37.31,37.32,37.23,37.27,77322.0,34.2585,34.2677,34.1851,34.2218,77322.0
2017-04-26 15:00:00,37.27,37.28,37.21,37.25,56151.0,34.2218,34.231,34.1667,34.2035,56151.0
2017-04-26 15:30:00,37.25,37.34,37.2,37.3,152738.0,34.2035,34.2861,34.1575,34.2494,152738.0
2017-04-27 09:30:00,37.53,37.71,37.34,37.44,78942.0,34.4606,34.6258,34.2861,34.3779,78942.0
2017-04-27 10:00:00,37.46,37.6,37.46,37.51,137915.0,34.3963,34.5248,34.3963,34.4422,137915.0
2017-04-27 10:30:00,37.51,37.79,37.49,37.72,96963.0,34.4422,34.6993,34.4238,34.635,96963.0
2017-04-27 11:00:00,37.72,37.76,37.6,37.64,51985.0,34.635,34.6717,34.5248,34.5616,51985.0
2017-04-27 11:30:00,37.63,37.67,37.58,37.62,51073.0,34.5524,34.5891,34.5065,34.5432,51073.0
2017-04-27 12:00:00,37.62,37.66,37.5,37.56,72793.0,34.5432,34.5799,34.433,34.4881,72793.0
2017-04-27 12:30:00,37.57,37.75,37.55,37.75,86876.0,34.4973,34.6626,34.4789,34.6626,86876.0
2017-04-27 13:00:00,37.76,37.83,37.69,37.82,43827.0,34.6717,34.736,34.6075,34.7268,43827.0
2017-04-27 13:30:00,37.83,37.94,37.82,37.94,64952.0,34.736,34.837,34.7268,34.837,64952.0
2017-04-27 14:00:00,37.93,37.96,37.82,37.83,67945.0,34.8278,34.8554,34.7268,34.736,67945.0
2017-04-27 14:30:00,37.83,37.97,37.83,37.93,88088.0,34.736,34.8646,34.736,34.8278,88088.0
2017-04-27 15:00:00,37.94,37.95,37.82,37.87,118595.0,34.837,34.8462,34.7268,34.7727,118595.0
2017-04-27 15:30:00,37.87,37.87,37.59,37.64,390136.0,34.7727,34.7727,34.5156,34.5616,390136.0
2017-04-28 09:30:00,37.97,37.97,37.0,37.48,281986.0,34.8646,34.8646,33.9739,34.4146,281986.0
2017-04-28 10:00:00,37.46,37.6,37.22,37.37,88803.0,34.3963,34.5248,34.1759,34.3136,88803.0
2017-04-28 10:30:00,37.37,37.37,36.84,37.0,106045.0,34.3136,34.3136,33.827,33.9739,106045.0
2017-04-28 11:00:00,37.0,37.0,36.62,36.8,58013.0,33.9739,33.9739,33.625,33.7903,58013.0
2017-04-28 11:30:00,36.8,37.0,36.71,36.97,49244.0,33.7903,33.9739,33.7076,33.9464,49244.0
2017-04-28 12:00:00,36.97,36.99,36.8,36.94,55775.0,33.9464,33.9647,33.7903,33.9188,55775.0
2017-04-28 12:30:00,36.95,36.96,36.85,36.95,140608.0,33.928,33.9372,33.8362,33.928,140608.0
2017-04-28 13:00:00,36.95,37.04,36.93,37.0,96903.0,33.928,34.0106,33.9096,33.9739,96903.0
2017-04-28 13:30:00,37.0,37.02,36.83,37.02,263829.0,33.9739,33.9923,33.8178,33.9923,263829.0
2017-04-28 14:00:00,37.02,37.02,36.85,36.86,100740.0,33.9923,33.9923,33.8362,33.8454,100740.0
2017-04-28 14:30:00,36.87,36.96,36.86,36.91,110731.0,33.8545,33.9372,33.8454,33.8913,110731.0
2017-04-28 15:00:00,36.9,36.95,36.81,36.85,121918.0,33.8821,33.928,33.7994,33.8362,121918.0
2017-04-28 15:30:00,36.85,36.85,36.6,36.73,364693.0,33.8362,33.8362,33.6066,33.726,364693.0
2017-05-01 09:30:00,36.85,37.06,36.81,36.94,37271.0,33.8362,34.029,33.7994,33.9188,37271.0
2017-05-01 10:00:00,36.94,36.96,36.8,36.92,32532.0,33.9188,33.9372,33.7903,33.9004,32532.0
2017-05-01 10:30:00,36.92,36.98,36.88,36.93,40731.0,33.9004,33.9555,33.8637,33.9096,40731.0
2017-05-01 11:00:00,36.93,36.94,36.86,36.93,59999.0,33.9096,33.9188,33.8454,33.9096,59999.0
2017-05-01 11:30:00,36.93,37.05,36.88,37.05,90474.0,33.9096,34.0198,33.8637,34.0198,90474.0
2017-05-01 12:00:00,37.06,37.16,37.02,37.16,28507.0,34.029,34.1208,33.9923,34.1208,28507.0
2017-05-01 12:30:00,37.15,37.21,37.1,37.14,18901.0,34.1116,34.1667,34.0657,34.1025,18901.0
2017-05-01 13:00:00,37.15,37.25,37.15,37.24,20526.0,34.1116,34.2035,34.1116,34.1943,20526.0
2017-05-01 13:30:00,37.23,37.26,37.19,37.24,50751.0,34.1851,34.2126,34.1484,34.1943,50751.0
2017-05-01 14:00:00,37.25,37.31,37.24,37.26,62255.0,34.2035,34.2585,34.1943,34.2126,62255.0
2017-05-01 14:30:00,37.26,37.33,37.24,37.33,101621.0,34.2126,34.2769,34.1943,34.2769,101621.0
2017-05-01 15:00:00,37.33,37.45,37.29,37.43,146804.0,34.2769,34.3871,34.2402,34.3687,146804.0
2017-05-01 15:30:00,37.43,37.49,37.35,37.36,409922.0,34.3687,34.4238,34.2953,34.3045,409922.0
2017-05-02 09:30:00,37.2,37.36,36.73,37.21,53060.0,34.1575,34.3045,33.726,34.1667,53060.0
2017-05-02 10:00:00,37.18,37.34,37.11,37.28,129147.0,34.1392,34.2861,34.0749,34.231,129147.0
2017-05-02 10:30:00,37.27,37.27,37.12,37.18,78139.0,34.2218,34.2218,34.0841,34.1392,78139.0
2017-05-02 11:00:00,37.17,37.19,37.05,37.11,75514.0,34.13,34.1484,34.0198,34.0749,75514.0
2017-05-02 11:30:00,37.12,37.18,37.1,37.15,39122.0,34.0841,34.1392,34.0657,34.1116,39122.0
2017-05-02 12:00:00,37.15,37.19,37.12,37.19,33591.0,34.1116,34.1484,34.0841,34.1484,33591.0
2017-05-02 12:30:00,37.18,37.21,37.17,37.2,43901.0,34.1392,34.1667,34.13,34.1575,43901.0
2017-05-02 13:00:00,37.2,37.22,37.12,37.16,319655.0,34.1575,34.1759,34.0841,34.1208,319655.0
2017-05-02 13:30:00,37.18,37.22,37.11,37.13,77160.0,34.1392,34.1759,34.0749,34.0933,77160.0
2017-05-02 14:00:00,37.13,37.15,37.12,37.15,51682.0,34.0933,34.1116,34.0841,34.1116,51682.0
2017-05-02 14:30:00,37.15,37.17,37.11,37.15,37793.0,34.1116,34.13,34.0749,34.1116,37793.0
2017-05-02 15:00:00,37.15,37.22,37.14,37.19,73115.0,34.1116,34.1759,34.1025,34.1484,73115.0
2017-05-02 15:30:00,37.2,37.24,37.17,37.23,157022.0,34.1575,34.1943,34.13,34.1851,157022.0
2017-05-03 09:30:00,37.02,37.23,36.93,36.93,55740.0,33.9923,34.1851,33.9096,33.9096,55740.0
2017-05-03 10:00:00,36.95,36.96,36.76,36.84,134212.0,33.928,33.9372,33.7535,33.827,134212.0
2017-05-03 10:30:00,36.84,36.91,36.63,36.64,132397.0,33.827,33.8913,33.6342,33.6433,132397.0
2017-05-03 11:00:00,36.64,36.69,36.46,36.51,116591.0,33.6433,33.6893,33.4781,33.524,116591.0
2017-05-03 11:30:00,36.51,36.63,36.5,36.56,104538.0,33.524,33.6342,33.5148,33.5699,104538.0
2017-05-03 12:00:00,36.56,36.59,36.52,36.52,82452.0,33.5699,33.5974,33.5332,33.5332,82452.0
2017-05-03 12:30:00,36.51,36.54,36.46,36.49,27731.0,33.524,33.5515,33.4781,33.5056,27731.0
2017-05-03 13:00:00,36.5,36.54,36.37,36.39,79988.0,33.5148,33.5515,33.3954,33.4138,79988.0
2017-05-03 13:30:00,36.39,36.53,36.37,36.53,38026.0,33.4138,33.5423,33.3954,33.5423,38026.0
2017-05-03 14:00:00,36.52,36.54,36.47,36.5,86962.0,33.5332,33.5515,33.4872,33.5148,86962.0
2017-05-03 14:30:00,36.5,36.53,36.45,36.45,85864.0,33.5148,33.5423,33.4689,33.4689,85864.0
2017-05-03 15:00:00,36.46,36.52,36.46,36.5,111589.0,33.4781,33.5332,33.4781,33.5148,111589.0
2017-05-03 15:30:00,36.5,36.54,36.48,36.53,220766.0,33.5148,33.5515,33.4964,33.5423,220766.0
2017-05-04 09:30:00,36.52,36.93,36.44,36.89,117933.0,33.5332,33.9096,33.4597,33.8729,117933.0
2017-05-04 10:00:00,36.9,36.94,36.83,36.84,90860.0,33.8821,33.9188,33.8178,33.827,90860.0
2017-05-04 10:30:00,36.84,36.94,36.81,36.86,89829.0,33.827,33.9188,33.7994,33.8454,89829.0
2017-05-04 11:00:00,36.86,37.12,36.8,37.06,71691.0,33.8454,34.0841,33.7903,34.029,71691.0
2017-05-04 11:30:00,37.07,37.3,37.07,37.22,70947.0,34.0382,34.2494,34.0382,34.1759,70947.0
2017-05-04 12:00:00,37.22,37.28,37.1,37.2,68261.0,34.1759,34.231,34.0657,34.1575,68261.0
2017-05-04 12:30:00,37.2,37.29,37.19,37.25,42401.0,34.1575,34.2402,34.1484,34.2035,42401.0
2017-05-04 13:00:00,37.25,37.28,37.19,37.24,66357.0,34.2035,34.231,34.1484,34.1943,66357.0
2017-05-04 13:30:00,37.25,37.28,37.21,37.27,73486.0,34.2035,34.231,34.1667,34.2218,73486.0
2017-05-04 14:00:00,37.27,37.35,37.24,37.26,62411.0,34.2218,34.2953,34.1943,34.2126,62411.0
2017-05-04 14:30:00,37.26,37.28,37.24,37.25,69624.0,34.2126,34.231,34.1943,34.2035,69624.0
2017-05-04 15:00:00,37.25,37.27,37.21,37.23,70250.0,34.2035,34.2218,34.1667,34.1851,70250.0
2017-05-04 15:30:00,37.23,37.26,37.22,37.24,118737.0,34.1851,34.2126,34.1759,34.1943,118737.0
2017-05-05 09:30:00,37.09,37.31,37.08,37.26,33450.0,34.0565,34.2585,34.0474,34.2126,33450.0
2017-05-05 10:00:00,37.28,37.32,37.09,37.22,34152.0,34.231,34.2677,34.0565,34.1759,34152.0
2017-05-05 10:30:00,37.23,37.24,37.16,37.2,72211.0,34.1851,34.1943,34.1208,34.1575,72211.0
2017-05-05 11:00:00,37.2,37.3,37.18,37.27,42365.0,34.1575,34.2494,34.1392,34.2218,42365.0
2017-05-05 11:30:00,37.27,37.38,37.27,37.37,28701.0,34.2218,34.3228,34.2218,34.3136,28701.0
2017-05-05 12:00:00,37.37,37.37,37.3,37.31,24677.0,34.3136,34.3136,34.2494,34.2585,24677.0
2017-05-05 12:30:00,37.31,37.35,37.31,37.34,29433.0,34.2585,34.2953,34.2585,34.2861,29433.0
2017-05-05 13:00:00,37.34,37.35,37.28,37.32,35607.0,34.2861,34.2953,34.231,34.2677,35607.0
2017-05-05 13:30:00,37.32,37.41,37.32,37.41,50810.0,34.2677,34.3504,34.2677,34.3504,50810.0
2017-05-05 14:00:00,37.41,37.42,37.34,37.36,27355.0,34.3504,34.3596,34.2861,34.3045,27355.0
2017-05-05 14:30:00,37.36,37.43,37.32,37.38,41487.0,34.3045,34.3687,34.2677,34.3228,41487.0
2017-05-05 15:00:00,37.38,37.42,37.34,37.42,34488.0,34.3228,34.3596,34.2861,34.3596,34488.0
2017-05-05 15:30:00,37.42,37.48,37.4,37.41,176080.0,34.3596,34.4146,34.3412,34.3504,176080.0
2017-05-08 09:30:00,37.22,37.5,36.86,37.38,67649.0,34.1759,34.433,33.8454,34.3228,67649.0
2017-05-08 10:00:00,37.38,37.41,37.22,37.25,45424.0,34.3228,34.3504,34.1759,34.2035,45424.0
2017-05-08 10:30:00,37.27,37.38,37.26,37.37,32353.0,34.2218,34.3228,34.2126,34.3136,32353.0
2017-05-08 11:00:00,37.37,37.4,37.3,37.33,40260.0,34.3136,34.3412,34.2494,34.2769,40260.0
2017-05-08 11:30:00,37.32,37.36,37.31,37.34,41508.0,34.2677,34.3045,34.2585,34.2861,41508.0
2017-05-08 12:00:00,37.34,37.36,37.3,37.31,25801.0,34.2861,34.3045,34.2494,34.2585,25801.0
2017-05-08 12:30:00,37.31,37.41,37.3,37.41,45228.0,34.2585,34.3504,34.2494,34.3504,45228.0
2017-05-08 13:00:00,37.41,37.44,37.38,37.43,15054.0,34.3504,34.3779,34.3228,34.3687,15054.0
2017-05-08 13:30:00,37.43,37.45,37.39,37.44,60175.0,34.3687,34.3871,34.332,34.3779,60175.0
2017-05-08 14:00:00,37.44,37.5,37.43,37.48,32182.0,34.3779,34.433,34.3687,34.4146,32182.0
2017-05-08 14:30:00,37.48,37.5,37.46,37.46,21069.0,34.4146,34.433,34.3963,34.3963,21069.0
2017-05-08 15:00:00,37.46,37.5,37.42,37.42,57176.0,34.3963,34.433,34.3596,34.3596,57176.0
2017-05-08 15:30:00,37.42,37.44,37.38,37.43,116832.0,34.3596,34.3779,34.3228,34.3687,116832.0
2017-05-09 09:30:00,37.37,37.48,37.3,37.43,54393.0,34.3136,34.4146,34.2494,34.3687,54393.0
2017-05-09 10:00:00,37.43,37.46,37.36,37.43,58364.0,34.3687,34.3963,34.3045,34.3687,58364.0
2017-05-09 10:30:00,37.46,37.48,37.4,37.44,54072.0,34.3963,34.4146,34.3412,34.3779,54072.0
2017-05-09 11:00:00,37.43,37.46,37.4,37.44,31868.0,34.3687,34.3963,34.3412,34.3779,31868.0
2017-05-09 11:30:00,37.43,37.45,37.4,37.43,14141.0,34.3687,34.3871,34.3412,34.3687,14141.0
2017-05-09 12:00:00,37.43,37.45,37.41,37.43,31568.0,34.3687,34.3871,34.3504,34.3687,31568.0
2017-05-09 12:30:00,37.44,37.46,37.42,37.42,43656.0,34.3779,34.3963,34.3596,34.3596,43656.0
2017-05-09 13:00:00,37.41,37.45,37.39,37.4,20539.0,34.3504,34.3871,34.332,34.3412,20539.0
2017-05-09 13:30:00,37.4,37.45,37.39,37.44,33830.0,34.3412,34.3871,34.332,34.3779,33830.0
2017-05-09 14:00:00,37.46,37.46,37.41,37.43,47409.0,34.3963,34.3963,34.3504,34.3687,47409.0
2017-05-09 14:30:00,37.42,37.44,37.39,37.4,47512.0,34.3596,34.3779,34.332,34.3412,47512.0
2017-05-09 15:00:00,37.4,37.41,37.36,37.4,24925.0,34.3412,34.3504,34.3045,34.3412,24925.0
2017-05-09 15:30:00,37.4,37.53,37.38,37.51,245158.0,34.3412,34.4606,34.3228,34.4422,245158.0
2017-05-10 09:30:00,37.48,37.75,37.01,37.75,38888.0,34.4146,34.6626,33.9831,34.6626,38888.0
2017-05-10 10:00:00,37.73,37.84,37.63,37.63,36223.0,34.6442,34.7452,34.5524,34.5524,36223.0
2017-05-10 10:30:00,37.62,37.62,37.49,37.55,20572.0,34.5432,34.5432,34.4238,34.4789,20572.0
2017-05-10 11:00:00,37.56,37.66,37.55,37.59,40266.0,34.4881,34.5799,34.4789,34.5156,40266.0
2017-05-10 11:30:00,37.59,37.62,37.56,37.59,30098.0,34.5156,34.5432,34.4881,34.5156,30098.0
2017-05-10 12:00:00,37.58,37.63,37.51,37.61,20103.0,34.5065,34.5524,34.4422,34.534,20103.0
2017-05-10 12:30:00,37.61,37.64,37.6,37.62,10337.0,34.534,34.5616,34.5248,34.5432,10337.0
2017-05-10 13:00:00,37.62,37.63,37.57,37.58,9870.0,34.5432,34.5524,34.4973,34.5065,9870.0
2017-05-10 13:30:00,37.57,37.69,37.57,37.68,42776.0,34.4973,34.6075,34.4973,34.5983,42776.0
2017-05-10 14:00:00,37.69,37.72,37.64,37.64,19993.0,34.6075,34.635,34.5616,34.5616,19993.0
2017-05-10 14:30:00,37.64,37.74,37.63,37.7,30413.0,34.5616,34.6534,34.5524,34.6167,30413.0
2017-05-10 15:00:00,37.7,37.75,37.68,37.69,54327.0,34.6167,34.6626,34.5983,34.6075,54327.0
2017-05-10 15:30:00,37.69,37.79,37.67,37.76,176646.0,34.6075,34.6993,34.5891,34.6717,176646.0
2017-05-11 09:30:00,37.75,37.79,37.52,37.53,31853.0,34.6626,34.6993,34.4514,34.4606,31853.0
2017-05-11 10:00:00,37.53,37.63,37.41,37.44,38410.0,34.4606,34.5524,34.3504,34.3779,38410.0
2017-05-11 10:30:00,37.43,37.47,37.38,37.39,92139.0,34.3687,34.4055,34.3228,34.332,92139.0
2017-05-11 11:00:00,37.4,37.41,37.33,37.36,137700.0,34.3412,34.3504,34.2769,34.3045,137700.0
2017-05-11 11:30:00,37.37,37.44,37.25,37.32,49908.0,34.3136,34.3779,34.2035,34.2677,49908.0
2017-05-11 12:00:00,37.32,37.38,37.25,37.38,31262.0,34.2677,34.3228,34.2035,34.3228,31262.0
2017-05-11 12:30:00,37.39,37.39,37.3,37.32,36631.0,34.332,34.332,34.2494,34.2677,36631.0
2017-05-11 13:00:00,37.31,37.34,37.16,37.17,64424.0,34.2585,34.2861,34.1208,34.13,64424.0
2017-05-11 13:30:00,37.17,37.21,37.06,37.2,184796.0,34.13,34.1667,34.029,34.1575,184796.0
2017-05-11 14:00:00,37.21,37.26,37.06,37.11,82114.0,34.1667,34.2126,34.029,34.0749,82114.0
2017-05-11 14:30:00,37.11,37.13,37.0,37.01,109418.0,34.0749,34.0933,33.9739,33.9831,109418.0
2017-05-11 15:00:00,37.01,37.04,36.98,37.0,103738.0,33.9831,34.0106,33.9555,33.9739,103738.0
2017-05-11 15:30:00,37.0,37.0,36.89,36.96,248194.0,33.9739,33.9739,33.8729,33.9372,248194.0
2017-05-12 09:30:00,37.02,37.05,36.84,36.86,104080.0,33.9923,34.0198,33.827,33.8454,104080.0
2017-05-12 10:00:00,36.88,36.91,36.8,36.83,19300.0,33.8637,33.8913,33.7903,33.8178,19300.0
2017-05-12 10:30:00,36.82,36.84,36.77,36.79,38972.0,33.8086,33.827,33.7627,33.7811,38972.0
2017-05-12 11:00:00,36.8,36.84,36.64,36.66,37181.0,33.7903,33.827,33.6433,33.6617,37181.0
2017-05-12 11:30:00,36.66,36.74,36.65,36.72,28141.0,33.6617,33.7352,33.6525,33.7168,28141.0
2017-05-12 12:00:00,36.73,36.75,36.69,36.72,24013.0,33.726,33.7443,33.6893,33.7168,24013.0
2017-05-12 12:30:00,36.72,36.77,36.68,36.77,29191.0,33.7168,33.7627,33.6801,33.7627,29191.0
2017-05-12 13:00:00,36.77,36.82,36.75,36.81,14600.0,33.7627,33.8086,33.7443,33.7994,14600.0
2017-05-12 13:30:00,36.8,36.86,36.79,36.79,20668.0,33.7903,33.8454,33.7811,33.7811,20668.0
2017-05-12 14:00:00,36.81,36.83,36.69,36.73,36876.0,33.7994,33.8178,33.6893,33.726,36876.0
2017-05-12 14:30:00,36.74,36.75,36.69,36.7,33232.0,33.7352,33.7443,33.6893,33.6984,33232.0
2017-05-12 15:00:00,36.71,36.72,36.65,36.65,49422.0,33.7076,33.7168,33.6525,33.6525,49422.0
2017-05-12 15:30:00,36.66,36.73,36.62,36.72,144370.0,33.6617,33.726,33.625,33.7168,144370.0
2017-05-15 09:30:00,36.76,37.0,36.76,36.96,29982.0,33.7535,33.9739,33.7535,33.9372,29982.0
2017-05-15 10:00:00,36.95,37.06,36.91,37.04,85323.0,33.928,34.029,33.8913,34.0106,85323.0
2017-05-15 10:30:00,37.05,37.06,36.95,36.98,35811.0,34.0198,34.029,33.928,33.9555,35811.0
2017-05-15 11:00:00,36.99,37.11,36.98,37.1,104064.0,33.9647,34.0749,33.9555,34.0657,104064.0
2017-05-15 11:30:00,37.11,37.2,37.1,37.16,35638.0,34.0749,34.1575,34.0657,34.1208,35638.0
2017-05-15 12:00:00,37.16,37.17,37.11,37.11,23351.0,34.1208,34.13,34.0749,34.0749,23351.0
2017-05-15 12:30:00,37.11,37.2,37.11,37.19,22011.0,34.0749,34.1575,34.0749,34.1484,22011.0
2017-05-15 13:00:00,37.2,37.27,37.17,37.25,38472.0,34.1575,34.2218,34.13,34.2035,38472.0
2017-05-15 13:30:00,37.26,37.27,37.22,37.25,26172.0,34.2126,34.2218,34.1759,34.2035,26172.0
2017-05-15 14:00:00,37.25,37.27,37.19,37.2,37591.0,34.2035,34.2218,34.1484,34.1575,37591.0
2017-05-15 14:30:00,37.21,37.29,37.19,37.26,38702.0,34.1667,34.2402,34.1484,34.2126,38702.0
2017-05-15 15:00:00,37.25,37.29,37.22,37.29,41681.0,34.2035,34.2402,34.1759,34.2402,41681.0
2017-05-15 15:30:00,37.28,37.31,37.23,37.28,100050.0,34.231,34.2585,34.1851,34.231,100050.0
2017-05-16 09:30:00,37.41,37.69,37.27,37.68,120700.0,34.3504,34.6075,34.2218,34.5983,120700.0
2017-05-16 10:00:00,37.68,37.94,37.66,37.86,117506.0,34.5983,34.837,34.5799,34.7636,117506.0
2017-05-16 10:30:00,37.86,38.12,37.84,38.01,240122.0,34.7636,35.0023,34.7452,34.9013,240122.0
2017-05-16 11:00:00,38.01,38.18,38.0,38.17,127604.0,34.9013,35.0574,34.8921,35.0482,127604.0
2017-05-16 11:30:00,38.18,38.18,37.97,38.01,133070.0,35.0574,35.0574,34.8646,34.9013,133070.0
2017-05-16 12:00:00,38.01,38.03,37.78,37.8,152791.0,34.9013,34.9197,34.6901,34.7085,152791.0
2017-05-16 12:30:00,37.8,37.8,37.62,37.75,108068.0,34.7085,34.7085,34.5432,34.6626,108068.0
2017-05-16 13:00:00,37.74,37.74,37.53,37.53,81055.0,34.6534,34.6534,34.4606,34.4606,81055.0
2017-05-16 13:30:00,37.54,37.68,37.53,37.65,70930.0,34.4697,34.5983,34.4606,34.5707,70930.0
2017-05-16 14:00:00,37.66,37.71,37.63,37.68,101992.0,34.5799,34.6258,34.5524,34.5983,101992.0
2017-05-16 14:30:00,37.68,37.68,37.62,37.64,93834.0,34.5983,34.5983,34.5432,34.5616,93834.0
2017-05-16 15:00:00,37.65,37.76,37.64,37.73,112215.0,34.5707,34.6717,34.5616,34.6442,112215.0
2017-05-16 15:30:00,37.73,37.76,37.67,37.7,360114.0,34.6442,34.6717,34.5891,34.6167,360114.0
2017-05-17 09:30:00,37.33,37.33,37.07,37.28,107989.0,34.2769,34.2769,34.0382,34.231,107989.0
2017-05-17 10:00:00,37.28,37.31,37.11,37.18,123790.0,34.231,34.2585,34.0749,34.1392,123790.0
2017-05-17 10:30:00,37.17,37.41,37.13,37.14,153675.0,34.13,34.3504,34.0933,34.1025,153675.0
2017-05-17 11:00:00,37.15,37.33,37.1,37.27,98254.0,34.1116,34.2769,34.0657,34.2218,98254.0
2017-05-17 11:30:00,37.27,37.27,37.09,37.13,56560.0,34.2218,34.2218,34.0565,34.0933,56560.0
2017-05-17 12:00:00,37.12,37.18,36.89,36.89,79856.0,34.0841,34.1392,33.8729,33.8729,79856.0
2017-05-17 12:30:00,36.89,37.01,36.89,36.96,40305.0,33.8729,33.9831,33.8729,33.9372,40305.0
2017-05-17 13:00:00,36.96,37.02,36.91,36.98,43528.0,33.9372,33.9923,33.8913,33.9555,43528.0
2017-05-17 13:30:00,36.98,37.0,36.85,36.88,53642.0,33.9555,33.9739,33.8362,33.8637,53642.0
2017-05-17 14:00:00,36.88,36.92,36.77,36.8,36410.0,33.8637,33.9004,33.7627,33.7903,36410.0
2017-05-17 14:30:00,36.8,36.89,36.79,36.86,41125.0,33.7903,33.8729,33.7811,33.8454,41125.0
2017-05-17 15:00:00,36.85,36.96,36.8,36.9,83232.0,33.8362,33.9372,33.7903,33.8821,83232.0
2017-05-17 15:30:00,36.91,36.93,36.76,36.8,260107.0,33.8913,33.9096,33.7535,33.7903,260107.0
2017-05-18 09:30:00,36.83,36.85,36.55,36.75,43946.0,33.8178,33.8362,33.5607,33.7443,43946.0
2017-05-18 10:00:00,36.76,36.96,36.76,36.9,41975.0,33.7535,33.9372,33.7535,33.8821,41975.0
2017-05-18 10:30:00,36.9,37.01,36.71,36.85,221827.0,33.8821,33.9831,33.7076,33.8362,221827.0
2017-05-18 11:00:00,36.88,36.96,36.81,36.82,41732.0,33.8637,33.9372,33.7994,33.8086,41732.0
2017-05-18 11:30:00,36.82,36.82,36.63,36.64,30631.0,33.8086,33.8086,33.6342,33.6433,30631.0
2017-05-18 12:00:00,36.64,36.65,36.56,36.62,27142.0,33.6433,33.6525,33.5699,33.625,27142.0
2017-05-18 12:30:00,36.61,36.64,36.56,36.58,32642.0,33.6158,33.6433,33.5699,33.5883,32642.0
2017-05-18 13:00:00,36.58,36.63,36.53,36.59,30894.0,33.5883,33.6342,33.5423,33.5974,30894.0
2017-05-18 13:30:00,36.59,36.67,36.54,36.64,34660.0,33.5974,33.6709,33.5515,33.6433,34660.0
2017-05-18 14:00:00,36.63,36.69,36.63,36.66,100167.0,33.6342,33.6893,33.6342,33.6617,100167.0
2017-05-18 14:30:00,36.65,36.71,36.56,36.57,41445.0,33.6525,33.7076,33.5699,33.5791,41445.0
2017-05-18 15:00:00,36.58,36.63,36.46,36.49,54326.0,33.5883,33.6342,33.4781,33.5056,54326.0
2017-05-18 15:30:00,36.5,36.6,36.43,36.52,148077.0,33.5148,33.6066,33.4505,33.5332,148077.0
2017-05-19 09:30:00,36.83,36.98,36.52,36.93,215915.0,33.8178,33.9555,33.5332,33.9096,215915.0
2017-05-19 10:00:00,36.92,36.94,36.78,36.87,84352.0,33.9004,33.9188,33.7719,33.8545,84352.0
2017-05-19 10:30:00,36.88,36.92,36.84,36.9,66424.0,33.8637,33.9004,33.827,33.8821,66424.0
2017-05-19 11:00:00,36.9,36.96,36.89,36.93,82925.0,33.8821,33.9372,33.8729,33.9096,82925.0
2017-05-19 11:30:00,36.94,36.96,36.89,36.93,39895.0,33.9188,33.9372,33.8729,33.9096,39895.0
2017-05-19 12:00:00,36.93,36.96,36.92,36.94,43004.0,33.9096,33.9372,33.9004,33.9188,43004.0
2017-05-19 12:30:00,36.95,37.0,36.9,36.95,111723.0,33.928,33.9739,33.8821,33.928,111723.0
2017-05-19 13:00:00,36.95,37.06,36.95,37.02,83043.0,33.928,34.029,33.928,33.9923,83043.0
2017-05-19 13:30:00,37.02,37.1,36.98,37.01,64130.0,33.9923,34.0657,33.9555,33.9831,64130.0
2017-05-19 14:00:00,37.01,37.08,37.0,37.05,48895.0,33.9831,34.0474,33.9739,34.0198,48895.0
2017-05-19 14:30:00,37.04,37.08,37.0,37.01,54619.0,34.0106,34.0474,33.9739,33.9831,54619.0
2017-05-19 15:00:00,37.01,37.02,36.87,36.92,65182.0,33.9831,33.9923,33.8545,33.9004,65182.0
2017-05-19 15:30:00,36.92,36.98,36.87,36.93,269966.0,33.9004,33.9555,33.8545,33.9096,269966.0
2017-05-22 09:30:00,36.98,37.16,36.96,36.96,122687.0,33.9555,34.1208,33.9372,33.9372,122687.0
2017-05-22 10:00:00,36.99,37.19,36.99,37.05,60811.0,33.9647,34.1484,33.9647,34.0198,60811.0
2017-05-22 10:30:00,37.05,37.08,36.98,37.02,67117.0,34.0198,34.0474,33.9555,33.9923,67117.0
2017-05-22 11:00:00,37.02,37.07,37.0,37.04,70935.0,33.9923,34.0382,33.9739,34.0106,70935.0
2017-05-22 11:30:00,37.04,37.07,36.99,37.02,43279.0,34.0106,34.0382,33.9647,33.9923,43279.0
2017-05-22 12:00:00,37.02,37.06,36.98,36.98,33121.0,33.9923,34.029,33.9555,33.9555,33121.0
2017-05-22 12:30:00,36.99,37.05,36.97,36.99,93007.0,33.9647,34.0198,33.9464,33.9647,93007.0
2017-05-22 13:00:00,36.99,37.01,36.96,36.98,31435.0,33.9647,33.9831,33.9372,33.9555,31435.0
2017-05-22 13:30:00,36.98,36.99,36.94,36.97,53913.0,33.9555,33.9647,33.9188,33.9464,53913.0
2017-05-22 14:00:00,36.96,37.0,36.95,36.98,33748.0,33.9372,33.9739,33.928,33.9555,33748.0
2017-05-22 14:30:00,36.98,37.01,36.96,36.97,41717.0,33.9555,33.9831,33.9372,33.9464,41717.0
2017-05-22 15:00:00,36.98,37.0,36.94,36.94,49359.0,33.9555,33.9739,33.9188,33.9188,49359.0
2017-05-22 15:30:00,36.94,37.04,36.94,37.01,244343.0,33.9188,34.0106,33.9188,33.9831,244343.0
2017-05-23 09:30:00,37.12,37.21,36.8,36.88,68375.0,34.0841,34.1667,33.7903,33.8637,68375.0
2017-05-23 10:00:00,36.89,37.0,36.82,36.92,198161.0,33.8729,33.9739,33.8086,33.9004,198161.0
2017-05-23 10:30:00,36.91,37.0,36.9,36.91,226822.0,33.8913,33.9739,33.8821,33.8913,226822.0
2017-05-23 11:00:00,36.91,36.97,36.86,36.95,203448.0,33.8913,33.9464,33.8454,33.928,203448.0
2017-05-23 11:30:00,36.97,37.04,36.95,37.0,135382.0,33.9464,34.0106,33.928,33.9739,135382.0
2017-05-23 12:00:00,37.0,37.03,36.94,36.94,100855.0,33.9739,34.0014,33.9188,33.9188,100855.0
2017-05-23 12:30:00,36.94,36.98,36.93,36.95,33922.0,33.9188,33.9555,33.9096,33.928,33922.0
2017-05-23 13:00:00,36.95,36.98,36.9,36.96,70536.0,33.928,33.9555,33.8821,33.9372,70536.0
2017-05-23 13:30:00,36.96,36.99,36.91,36.96,131378.0,33.9372,33.9647,33.8913,33.9372,131378.0
2017-05-23 14:00:00,36.95,37.08,36.91,37.0,209370.0,33.928,34.0474,33.8913,33.9739,209370.0
2017-05-23 14:30:00,36.98,37.21,36.98,37.15,80976.0,33.9555,34.1667,33.9555,34.1116,80976.0
2017-05-23 15:00:00,37.15,37.19,37.06,37.1,188479.0,34.1116,34.1484,34.029,34.0657,188479.0
2017-05-23 15:30:00,37.1,37.12,37.03,37.1,284064.0,34.0657,34.0841,34.0014,34.0657,284064.0
2017-05-24 09:30:00,37.22,37.25,37.14,37.22,85783.0,34.1759,34.2035,34.1025,34.1759,85783.0
2017-05-24 10:00:00,37.23,37.27,37.18,37.27,62085.0,34.1851,34.2218,34.1392,34.2218,62085.0
2017-05-24 10:30:00,37.27,37.3,37.19,37.23,77152.0,34.2218,34.2494,34.1484,34.1851,77152.0
2017-05-24 11:00:00,37.23,37.23,37.16,37.2,44767.0,34.1851,34.1851,34.1208,34.1575,44767.0
2017-05-24 11:30:00,37.2,37.23,37.16,37.19,37020.0,34.1575,34.1851,34.1208,34.1484,37020.0
2017-05-24 12:00:00,37.19,37.2,37.12,37.17,29289.0,34.1484,34.1575,34.0841,34.13,29289.0
2017-05-24 12:30:00,37.16,37.18,37.07,37.14,39390.0,34.1208,34.1392,34.0382,34.1025,39390.0
2017-05-24 13:00:00,37.15,37.15,37.01,37.03,34716.0,34.1116,34.1116,33.9831,34.0014,34716.0
2017-05-24 13:30:00,37.02,37.03,36.98,37.01,32135.0,33.9923,34.0014,33.9555,33.9831,32135.0
2017-05-24 14:00:00,37.01,37.02,36.93,36.95,50025.0,33.9831,33.9923,33.9096,33.928,50025.0
2017-05-24 14:30:00,36.97,37.01,36.95,36.96,36953.0,33.9464,33.9831,33.928,33.9372,36953.0
2017-05-24 15:00:00,36.97,36.99,36.91,36.95,78786.0,33.9464,33.9647,33.8913,33.928,78786.0
2017-05-24 15:30:00,36.95,37.02,36.94,36.99,242630.0,33.928,33.9923,33.9188,33.9647,242630.0
2017-05-25 09:30:00,37.16,37.31,37.13,37.15,50076.0,34.1208,34.2585,34.0933,34.1116,50076.0
2017-05-25 10:00:00,37.16,37.17,37.08,37.14,193053.0,34.1208,34.13,34.0474,34.1025,193053.0
2017-05-25 10:30:00,37.15,37.21,37.11,37.2,200971.0,34.1116,34.1667,34.0749,34.1575,200971.0
2017-05-25 11:00:00,37.2,37.25,37.19,37.25,141055.0,34.1575,34.2035,34.1484,34.2035,141055.0
2017-05-25 11:30:00,37.24,37.32,37.24,37.29,76904.0,34.1943,34.2677,34.1943,34.2402,76904.0
2017-05-25 12:00:00,37.29,37.47,37.28,37.44,78749.0,34.2402,34.4055,34.231,34.3779,78749.0
2017-05-25 12:30:00,37.44,37.65,37.43,37.65,56844.0,34.3779,34.5707,34.3687,34.5707,56844.0
2017-05-25 13:00:00,37.65,37.71,37.63,37.65,81954.0,34.5707,34.6258,34.5524,34.5707,81954.0
2017-05-25 13:30:00,37.65,37.68,37.64,37.67,53766.0,34.5707,34.5983,34.5616,34.5891,53766.0
2017-05-25 14:00:00,37.66,37.79,37.66,37.7,107006.0,34.5799,34.6993,34.5799,34.6167,107006.0
2017-05-25 14:30:00,37.7,37.75,37.69,37.74,101280.0,34.6167,34.6626,34.6075,34.6534,101280.0
2017-05-25 15:00:00,37.73,37.75,37.67,37.71,76666.0,34.6442,34.6626,34.5891,34.6258,76666.0
2017-05-25 15:30:00,37.7,37.71,37.63,37.69,296725.0,34.6167,34.6258,34.5524,34.6075,296725.0
2017-05-26 09:30:00,37.77,37.85,37.43,37.49,177897.0,34.6809,34.7544,34.3687,34.4238,177897.0
2017-05-26 10:00:00,37.5,37.51,37.23,37.41,175776.0,34.433,34.4422,34.1851,34.3504,175776.0
2017-05-26 10:30:00,37.41,37.51,37.41,37.49,49612.0,34.3504,34.4422,34.3504,34.4238,49612.0
2017-05-26 11:00:00,37.49,37.5,37.36,37.39,45891.0,34.4238,34.433,34.3045,34.332,45891.0
2017-05-26 11:30:00,37.39,37.42,37.3,37.32,422278.0,34.332,34.3596,34.2494,34.2677,422278.0
2017-05-26 12:00:00,37.33,37.35,37.29,37.32,134244.0,34.2769,34.2953,34.2402,34.2677,134244.0
2017-05-26 12:30:00,37.33,37.38,37.24,37.24,52143.0,34.2769,34.3228,34.1943,34.1943,52143.0
2017-05-26 13:00:00,37.25,37.26,37.1,37.19,45985.0,34.2035,34.2126,34.0657,34.1484,45985.0
2017-05-26 13:30:00,37.19,37.23,37.1,37.11,46370.0,34.1484,34.1851,34.0657,34.0749,46370.0
2017-05-26 14:00:00,37.11,37.12,37.06,37.08,53955.0,34.0749,34.0841,34.029,34.0474,53955.0
2017-05-26 14:30:00,37.08,37.11,37.02,37.11,44870.0,34.0474,34.0749,33.9923,34.0749,44870.0
2017-05-26 15:00:00,37.11,37.13,37.0,37.01,135946.0,34.0749,34.0933,33.9739,33.9831,135946.0
2017-05-26 15:30:00,37.02,37.2,37.0,37.16,315772.0,33.9923,34.1575,33.9739,34.1208,315772.0
2017-05-30 09:30:00,37.04,37.35,37.04,37.1,85056.0,34.0676,34.3527,34.0676,34.1228,85056.0
2017-05-30 10:00:00,37.08,37.12,36.93,36.95,53352.0,34.1044,34.1412,33.9664,33.9848,53352.0
2017-05-30 10:30:00,36.95,37.01,36.93,36.95,59082.0,33.9848,34.04,33.9664,33.9848,59082.0
2017-05-30 11:00:00,36.95,36.99,36.9,36.94,39655.0,33.9848,34.0216,33.9388,33.9756,39655.0
2017-05-30 11:30:00,36.95,37.01,36.94,36.96,36137.0,33.9848,34.04,33.9756,33.994,36137.0
2017-05-30 12:00:00,36.95,36.99,36.91,36.96,104608.0,33.9848,34.0216,33.948,33.994,104608.0
2017-05-30 12:30:00,36.96,37.0,36.93,36.95,35660.0,33.994,34.0308,33.9664,33.9848,35660.0
2017-05-30 13:00:00,36.94,36.95,36.91,36.95,35198.0,33.9756,33.9848,33.948,33.9848,35198.0
2017-05-30 13:30:00,36.95,37.01,36.94,36.98,62289.0,33.9848,34.04,33.9756,34.0124,62289.0
2017-05-30 14:00:00,36.98,37.02,36.94,37.0,61036.0,34.0124,34.0492,33.9756,34.0308,61036.0
2017-05-30 14:30:00,37.0,37.14,36.98,37.13,84046.0,34.0308,34.1595,34.0124,34.1504,84046.0
2017-05-30 15:00:00,37.13,37.22,37.12,37.2,77302.0,34.1504,34.2331,34.1412,34.2147,77302.0
2017-05-30 15:30:00,37.2,37.35,37.19,37.33,344937.0,34.2147,34.3527,34.2055,34.3343,344937.0
2017-05-31 09:30:00,37.49,37.75,37.35,37.37,93217.0,34.4815,34.7206,34.3527,34.3711,93217.0
2017-05-31 10:00:00,37.36,37.46,37.29,37.41,97959.0,34.3619,34.4539,34.2975,34.4079,97959.0
2017-05-31 10:30:00,37.41,37.6,37.36,37.59,142813.0,34.4079,34.5826,34.3619,34.5734,142813.0
2017-05-31 11:00:00,37.59,37.76,37.59,37.74,109048.0,34.5734,34.7298,34.5734,34.7114,109048.0
2017-05-31 11:30:00,37.74,37.75,37.4,37.41,231171.0,34.7114,34.7206,34.3987,34.4079,231171.0
2017-05-31 12:00:00,37.41,37.45,37.23,37.32,251434.0,34.4079,34.4447,34.2423,34.3251,251434.0
2017-05-31 12:30:00,37.3,37.32,37.15,37.17,61208.0,34.3067,34.3251,34.1687,34.1871,61208.0
2017-05-31 13:00:00,37.17,37.32,37.15,37.32,66771.0,34.1871,34.3251,34.1687,34.3251,66771.0
2017-05-31 13:30:00,37.32,37.32,37.08,37.16,96491.0,34.3251,34.3251,34.1044,34.1779,96491.0
2017-05-31 14:00:00,37.16,37.17,36.99,37.1,113683.0,34.1779,34.1871,34.0216,34.1228,113683.0
2017-05-31 14:30:00,37.12,37.25,37.07,37.13,127320.0,34.1412,34.2607,34.0952,34.1504,127320.0
2017-05-31 15:00:00,37.14,37.28,37.12,37.26,211990.0,34.1595,34.2883,34.1412,34.2699,211990.0
2017-05-31 15:30:00,37.26,37.63,37.25,37.56,1000534.0,34.2699,34.6102,34.2607,34.5458,1000534.0
2017-06-01 09:30:00,37.72,38.01,37.5,37.67,185591.0,34.693,34.9597,34.4907,34.647,185591.0
2017-06-01 10:00:00,37.69,37.8,37.43,37.79,62238.0,34.6654,34.7666,34.4263,34.7574,62238.0
2017-06-01 10:30:00,37.79,37.86,37.73,37.81,43236.0,34.7574,34.8218,34.7022,34.7758,43236.0
2017-06-01 11:00:00,37.8,37.95,37.78,37.94,55830.0,34.7666,34.9045,34.7482,34.8953,55830.0
2017-06-01 11:30:00,37.94,37.94,37.84,37.89,46461.0,34.8953,34.8953,34.8034,34.8494,46461.0
2017-06-01 12:00:00,37.89,38.06,37.89,38.0,93848.0,34.8494,35.0057,34.8494,34.9505,93848.0
2017-06-01 12:30:00,38.01,38.06,37.94,38.03,50067.0,34.9597,35.0057,34.8953,34.9781,50067.0
2017-06-01 13:00:00,38.03,38.07,38.03,38.04,49713.0,34.9781,35.0149,34.9781,34.9873,49713.0
2017-06-01 13:30:00,38.05,38.05,37.99,38.01,39558.0,34.9965,34.9965,34.9413,34.9597,39558.0
2017-06-01 14:00:00,38.01,38.06,37.99,38.03,104348.0,34.9597,35.0057,34.9413,34.9781,104348.0
2017-06-01 14:30:00,38.03,38.04,37.93,37.94,47297.0,34.9781,34.9873,34.8862,34.8953,47297.0
2017-06-01 15:00:00,37.95,38.07,37.92,38.02,92585.0,34.9045,35.0149,34.877,34.9689,92585.0
2017-06-01 15:30:00,38.03,38.07,37.97,38.03,317129.0,34.9781,35.0149,34.9229,34.9781,317129.0
2017-06-02 09:30:00,38.08,38.16,38.01,38.09,62575.0,35.0241,35.0977,34.9597,35.0333,62575.0
2017-06-02 10:00:00,38.11,38.35,38.1,38.27,96103.0,35.0517,35.2724,35.0425,35.1989,96103.0
2017-06-02 10:30:00,38.28,38.4,38.25,38.36,138791.0,35.2081,35.3184,35.1805,35.2816,138791.0
2017-06-02 11:00:00,38.37,38.39,38.26,38.36,180518.0,35.2908,35.3092,35.1897,35.2816,180518.0
2017-06-02 11:30:00,38.36,38.55,38.35,38.51,124161.0,35.2816,35.4564,35.2724,35.4196,124161.0
2017-06-02 12:00:00,38.52,38.55,38.47,38.49,45156.0,35.4288,35.4564,35.3828,35.4012,45156.0
2017-06-02 12:30:00,38.48,38.58,38.44,38.57,93596.0,35.392,35.484,35.3552,35.4748,93596.0
2017-06-02 13:00:00,38.57,38.73,38.57,38.67,65768.0,35.4748,35.622,35.4748,35.5668,65768.0
2017-06-02 13:30:00,38.68,38.75,38.63,38.73,79942.0,35.576,35.6403,35.53,35.622,79942.0
2017-06-02 14:00:00,38.72,38.74,38.6,38.61,58046.0,35.6128,35.6312,35.5024,35.5116,58046.0
2017-06-02 14:30:00,38.62,38.66,38.57,38.65,50948.0,35.5208,35.5576,35.4748,35.5484,50948.0
2017-06-02 15:00:00,38.65,38.73,38.61,38.67,104269.0,35.5484,35.622,35.5116,35.5668,104269.0
2017-06-02 15:30:00,38.67,38.69,38.58,38.65,193800.0,35.5668,35.5852,35.484,35.5484,193800.0
2017-06-05 09:30:00,38.66,38.89,38.44,38.84,111998.0,35.5576,35.7691,35.3552,35.7231,111998.0
2017-06-05 10:00:00,38.84,39.13,38.84,39.03,100040.0,35.7231,35.9899,35.7231,35.8979,100040.0
2017-06-05 10:30:00,39.04,39.13,38.98,39.02,115726.0,35.9071,35.9899,35.8519,35.8887,115726.0
2017-06-05 11:00:00,39.01,39.02,38.92,38.92,53949.0,35.8795,35.8887,35.7967,35.7967,53949.0
2017-06-05 11:30:00,38.92,38.99,38.85,38.96,43948.0,35.7967,35.8611,35.7323,35.8335,43948.0
2017-06-05 12:00:00,38.97,39.04,38.97,39.04,37906.0,35.8427,35.9071,35.8427,35.9071,37906.0
2017-06-05 12:30:00,39.05,39.13,39.02,39.02,60235.0,35.9163,35.9899,35.8887,35.8887,60235.0
2017-06-05 13:00:00,39.03,39.12,38.99,39.12,60186.0,35.8979,35.9807,35.8611,35.9807,60186.0
2017-06-05 13:30:00,39.11,39.11,38.99,39.02,46954.0,35.9715,35.9715,35.8611,35.8887,46954.0
2017-06-05 14:00:00,39.02,39.05,38.96,38.97,48797.0,35.8887,35.9163,35.8335,35.8427,48797.0
2017-06-05 14:30:00,38.97,38.99,38.94,38.95,46200.0,35.8427,35.8611,35.8151,35.8243,46200.0
2017-06-05 15:00:00,38.94,38.97,38.87,38.91,58628.0,35.8151,35.8427,35.7507,35.7875,58628.0
2017-06-05 15:30:00,38.92,38.98,38.91,38.94,159768.0,35.7967,35.8519,35.7875,35.8151,159768.0
2017-06-06 09:30:00,38.78,39.09,38.78,39.09,38520.0,35.6679,35.9531,35.6679,35.9531,38520.0
2017-06-06 10:00:00,39.09,39.12,39.0,39.12,51070.0,35.9531,35.9807,35.8703,35.9807,51070.0
2017-06-06 10:30:00,39.12,39.17,39.01,39.02,81753.0,35.9807,36.0266,35.8795,35.8887,81753.0
2017-06-06 11:00:00,39.02,39.11,39.01,39.02,60494.0,35.8887,35.9715,35.8795,35.8887,60494.0
2017-06-06 11:30:00,39.02,39.11,38.95,39.07,114379.0,35.8887,35.9715,35.8243,35.9347,114379.0
2017-06-06 12:00:00,39.07,39.13,39.03,39.04,30200.0,35.9347,35.9899,35.8979,35.9071,30200.0
2017-06-06 12:30:00,39.04,39.05,38.96,38.97,41516.0,35.9071,35.9163,35.8335,35.8427,41516.0
2017-06-06 13:00:00,38.97,39.0,38.95,38.99,28190.0,35.8427,35.8703,35.8243,35.8611,28190.0
2017-06-06 13:30:00,38.99,38.99,38.9,38.96,46183.0,35.8611,35.8611,35.7783,35.8335,46183.0
2017-06-06 14:00:00,38.97,39.0,38.94,38.95,28625.0,35.8427,35.8703,35.8151,35.8243,28625.0
2017-06-06 14:30:00,38.96,39.0,38.93,38.95,31438.0,35.8335,35.8703,35.8059,35.8243,31438.0
2017-06-06 15:00:00,38.96,38.98,38.84,38.84,79341.0,35.8335,35.8519,35.7231,35.7231,79341.0
2017-06-06 15:30:00,38.85,38.85,38.77,38.8,208668.0,35.7323,35.7323,35.6587,35.6863,208668.0
2017-06-07 09:30:00,38.81,38.98,38.65,38.75,114603.0,35.6955,35.8519,35.5484,35.6403,114603.0
2017-06-07 10:00:00,38.77,38.8,38.56,38.67,72734.0,35.6587,35.6863,35.4656,35.5668,72734.0
2017-06-07 10:30:00,38.67,38.8,38.65,38.75,30902.0,35.5668,35.6863,35.5484,35.6403,30902.0
2017-06-07 11:00:00,38.75,38.9,38.75,38.84,27297.0,35.6403,35.7783,35.6403,35.7231,27297.0
2017-06-07 11:30:00,38.84,38.91,38.84,38.86,28306.0,35.7231,35.7875,35.7231,35.7415,28306.0
2017-06-07 12:00:00,38.86,38.86,38.74,38.75,22364.0,35.7415,35.7415,35.6312,35.6403,22364.0
2017-06-07 12:30:00,38.75,38.76,38.52,38.59,26508.0,35.6403,35.6495,35.4288,35.4932,26508.0
2017-06-07 13:00:00,38.59,38.62,38.5,38.55,52261.0,35.4932,35.5208,35.4104,35.4564,52261.0
2017-06-07 13:30:00,38.56,38.63,38.52,38.59,33554.0,35.4656,35.53,35.4288,35.4932,33554.0
2017-06-07 14:00:00,38.59,38.62,38.49,38.5,45040.0,35.4932,35.5208,35.4012,35.4104,45040.0
2017-06-07 14:30:00,38.49,38.51,38.37,38.38,54842.0,35.4012,35.4196,35.2908,35.3,54842.0
2017-06-07 15:00:00,38.38,38.42,38.32,38.41,94523.0,35.3,35.3368,35.2449,35.3276,94523.0
2017-06-07 15:30:00,38.41,38.47,38.36,38.42,203616.0,35.3276,35.3828,35.2816,35.3368,203616.0
2017-06-08 09:30:00,38.41,38.73,38.34,38.53,66188.0,35.3276,35.622,35.2632,35.438,66188.0
2017-06-08 10:00:00,38.53,38.57,38.41,38.47,47211.0,35.438,35.4748,35.3276,35.3828,47211.0
2017-06-08 10:30:00,38.47,38.55,38.42,38.45,34127.0,35.3828,35.4564,35.3368,35.3644,34127.0
2017-06-08 11:00:00,38.45,38.57,38.44,38.47,34581.0,35.3644,35.4748,35.3552,35.3828,34581.0
2017-06-08 11:30:00,38.47,38.5,38.44,38.47,28997.0,35.3828,35.4104,35.3552,35.3828,28997.0
2017-06-08 12:00:00,38.47,38.55,38.46,38.5,27717.0,35.3828,35.4564,35.3736,35.4104,27717.0
2017-06-08 12:30:00,38.5,38.5,38.41,38.42,18700.0,35.4104,35.4104,35.3276,35.3368,18700.0
2017-06-08 13:00:00,38.41,38.46,38.34,38.36,26216.0,35.3276,35.3736,35.2632,35.2816,26216.0
2017-06-08 13:30:00,38.36,38.5,38.36,38.48,32880.0,35.2816,35.4104,35.2816,35.392,32880.0
2017-06-08 14:00:00,38.49,38.49,38.43,38.46,28620.0,35.4012,35.4012,35.346,35.3736,28620.0
2017-06-08 14:30:00,38.45,38.47,38.38,38.41,38171.0,35.3644,35.3828,35.3,35.3276,38171.0
2017-06-08 15:00:00,38.41,38.54,38.41,38.51,30019.0,35.3276,35.4472,35.3276,35.4196,30019.0
2017-06-08 15:30:00,38.5,38.66,38.47,38.66,169781.0,35.4104,35.5576,35.3828,35.5576,169781.0
2017-06-09 09:30:00,38.71,38.74,38.44,38.48,30351.0,35.6036,35.6312,35.3552,35.392,30351.0
2017-06-09 10:00:00,38.45,38.69,38.45,38.66,39889.0,35.3644,35.5852,35.3644,35.5576,39889.0
2017-06-09 10:30:00,38.66,38.72,38.59,38.62,44349.0,35.5576,35.6128,35.4932,35.5208,44349.0
2017-06-09 11:00:00,38.61,38.62,38.45,38.47,38411.0,35.5116,35.5208,35.3644,35.3828,38411.0
2017-06-09 11:30:00,38.47,38.53,38.4,38.41,30094.0,35.3828,35.438,35.3184,35.3276,30094.0
2017-06-09 12:00:00,38.41,38.43,38.15,38.17,54981.0,35.3276,35.346,35.0885,35.1069,54981.0
2017-06-09 12:30:00,38.17,38.18,37.94,37.98,47345.0,35.1069,35.1161,34.8953,34.9321,47345.0
2017-06-09 13:00:00,37.99,38.0,37.62,37.69,75507.0,34.9413,34.9505,34.601,34.6654,75507.0
2017-06-09 13:30:00,37.68,37.68,37.45,37.48,69399.0,34.6562,34.6562,34.4447,34.4723,69399.0
2017-06-09 14:00:00,37.47,37.55,37.34,37.4,68313.0,34.4631,34.5366,34.3435,34.3987,68313.0
2017-06-09 14:30:00,37.4,37.41,36.84,37.05,156214.0,34.3987,34.4079,33.8836,34.0768,156214.0
2017-06-09 15:00:00,37.07,37.35,37.07,37.31,120691.0,34.0952,34.3527,34.0952,34.3159,120691.0
2017-06-09 15:30:00,37.32,37.33,37.09,37.23,263213.0,34.3251,34.3343,34.1136,34.2423,263213.0
2017-06-12 09:30:00,37.01,37.72,35.85,36.19,197813.0,34.04,34.693,32.9731,33.2858,197813.0
2017-06-12 10:00:00,36.17,36.45,35.92,36.22,147609.0,33.2674,33.5249,33.0375,33.3134,147609.0
2017-06-12 10:30:00,36.2,36.64,36.16,36.64,90725.0,33.295,33.6997,33.2582,33.6997,90725.0
2017-06-12 11:00:00,36.64,36.87,36.62,36.76,97054.0,33.6997,33.9112,33.6813,33.81,97054.0
2017-06-12 11:30:00,36.76,36.91,36.71,36.75,70767.0,33.81,33.948,33.7641,33.8008,70767.0
2017-06-12 12:00:00,36.75,36.91,36.74,36.76,88137.0,33.8008,33.948,33.7916,33.81,88137.0
2017-06-12 12:30:00,36.77,36.84,36.69,36.72,53401.0,33.8192,33.8836,33.7457,33.7733,53401.0
2017-06-12 13:00:00,36.73,36.85,36.72,36.84,83112.0,33.7825,33.8928,33.7733,33.8836,83112.0
2017-06-12 13:30:00,36.84,36.89,36.77,36.79,43960.0,33.8836,33.9296,33.8192,33.8376,43960.0
2017-06-12 14:00:00,36.78,36.89,36.78,36.89,65125.0,33.8284,33.9296,33.8284,33.9296,65125.0
2017-06-12 14:30:00,36.88,37.1,36.88,36.93,82090.0,33.9204,34.1228,33.9204,33.9664,82090.0
2017-06-12 15:00:00,36.94,36.95,36.83,36.83,144874.0,33.9756,33.9848,33.8744,33.8744,144874.0
2017-06-12 15:30:00,36.84,37.05,36.79,37.05,325975.0,33.8836,34.0768,33.8376,34.0768,325975.0
2017-06-13 09:30:00,37.17,37.78,37.17,37.74,147427.0,34.1871,34.7482,34.1871,34.7114,147427.0
2017-06-13 10:00:00,37.75,37.89,37.73,37.88,146332.0,34.7206,34.8494,34.7022,34.8402,146332.0
2017-06-13 10:30:00,37.89,38.13,37.88,38.04,142797.0,34.8494,35.0701,34.8402,34.9873,142797.0
2017-06-13 11:00:00,38.03,38.58,38.01,38.55,179301.0,34.9781,35.484,34.9597,35.4564,179301.0
2017-06-13 11:30:00,38.54,38.73,38.33,38.7,124934.0,35.4472,35.622,35.2541,35.5944,124934.0
2017-06-13 12:00:00,38.69,38.84,38.49,38.49,227185.0,35.5852,35.7231,35.4012,35.4012,227185.0
2017-06-13 12:30:00,38.5,38.59,38.47,38.5,161370.0,35.4104,35.4932,35.3828,35.4104,161370.0
2017-06-13 13:00:00,38.52,38.65,38.46,38.55,142987.0,35.4288,35.5484,35.3736,35.4564,142987.0
2017-06-13 13:30:00,38.55,38.62,38.49,38.53,162260.0,35.4564,35.5208,35.4012,35.438,162260.0
2017-06-13 14:00:00,38.53,38.6,38.35,38.39,106900.0,35.438,35.5024,35.2724,35.3092,106900.0
2017-06-13 14:30:00,38.39,38.39,38.02,38.24,184203.0,35.3092,35.3092,34.9689,35.1713,184203.0
2017-06-13 15:00:00,38.24,38.28,38.14,38.26,145347.0,35.1713,35.2081,35.0793,35.1897,145347.0
2017-06-13 15:30:00,38.26,38.4,38.21,38.4,414271.0,35.1897,35.3184,35.1437,35.3184,414271.0
2017-06-14 09:30:00,38.05,38.85,36.66,38.28,889277.0,34.9965,35.7323,33.7181,35.2081,889277.0
2017-06-14 10:00:00,38.25,38.25,37.96,38.15,215280.0,35.1805,35.1805,34.9137,35.0885,215280.0
2017-06-14 10:30:00,38.13,38.56,38.12,38.43,154650.0,35.0701,35.4656,35.0609,35.346,154650.0
2017-06-14 11:00:00,38.44,38.56,38.24,38.52,136444.0,35.3552,35.4656,35.1713,35.4288,136444.0
2017-06-14 11:30:00,38.52,38.72,38.51,38.65,91779.0,35.4288,35.6128,35.4196,35.5484,91779.0
2017-06-14 12:00:00,38.65,38.66,38.41,38.46,78854.0,35.5484,35.5576,35.3276,35.3736,78854.0
2017-06-14 12:30:00,38.45,38.54,38.42,38.52,49265.0,35.3644,35.4472,35.3368,35.4288,49265.0
2017-06-14 13:00:00,38.53,38.6,38.5,38.56,54024.0,35.438,35.5024,35.4104,35.4656,54024.0
2017-06-14 13:30:00,38.56,38.6,38.4,38.41,71679.0,35.4656,35.5024,35.3184,35.3276,71679.0
2017-06-14 14:00:00,38.44,38.61,38.44,38.54,74035.0,35.3552,35.5116,35.3552,35.4472,74035.0
2017-06-14 14:30:00,38.53,38.57,38.2,38.46,133444.0,35.438,35.4748,35.1345,35.3736,133444.0
2017-06-14 15:00:00,38.46,38.46,38.13,38.28,108415.0,35.3736,35.3736,35.0701,35.2081,108415.0
2017-06-14 15:30:00,38.29,38.5,38.25,38.47,213612.0,35.2173,35.4104,35.1805,35.3828,213612.0
2017-06-15 09:30:00,38.07,38.14,37.76,38.13,44826.0,35.0149,35.0793,34.7298,35.0701,44826.0
2017-06-15 10:00:00,38.14,38.26,37.9,37.95,100962.0,35.0793,35.1897,34.8586,34.9045,100962.0
2017-06-15 10:30:00,37.95,37.95,37.8,37.88,49824.0,34.9045,34.9045,34.7666,34.8402,49824.0
2017-06-15 11:00:00,37.88,38.13,37.87,38.1,45987.0,34.8402,35.0701,34.831,35.0425,45987.0
2017-06-15 11:30:00,38.13,38.15,38.03,38.05,18200.0,35.0701,35.0885,34.9781,34.9965,18200.0
2017-06-15 12:00:00,38.04,38.1,38.02,38.09,15241.0,34.9873,35.0425,34.9689,35.0333,15241.0
2017-06-15 12:30:00,38.09,38.2,38.06,38.18,15288.0,35.0333,35.1345,35.0057,35.1161,15288.0
2017-06-15 13:00:00,38.2,38.29,38.18,38.22,17472.0,35.1345,35.2173,35.1161,35.1529,17472.0
2017-06-15 13:30:00,38.21,38.28,38.17,38.22,19660.0,35.1437,35.2081,35.1069,35.1529,19660.0
2017-06-15 14:00:00,38.22,38.43,38.21,38.39,28866.0,35.1529,35.346,35.1437,35.3092,28866.0
2017-06-15 14:30:00,38.38,38.45,38.34,38.41,27338.0,35.3,35.3644,35.2632,35.3276,27338.0
2017-06-15 15:00:00,38.42,38.62,38.42,38.59,54014.0,35.3368,35.5208,35.3368,35.4932,54014.0
2017-06-15 15:30:00,38.6,38.7,38.57,38.64,269194.0,35.5024,35.5944,35.4748,35.5392,269194.0
2017-06-16 09:30:00,38.66,38.86,38.44,38.76,58332.0,35.5576,35.7415,35.3552,35.6495,58332.0
2017-06-16 10:00:00,38.79,38.8,38.43,38.5,36117.0,35.6771,35.6863,35.346,35.4104,36117.0
2017-06-16 10:30:00,38.5,38.57,38.45,38.56,23554.0,35.4104,35.4748,35.3644,35.4656,23554.0
2017-06-16 11:00:00,38.56,38.61,38.42,38.44,28331.0,35.4656,35.5116,35.3368,35.3552,28331.0
2017-06-16 11:30:00,38.44,38.51,38.41,38.49,39056.0,35.3552,35.4196,35.3276,35.4012,39056.0
2017-06-16 12:00:00,38.5,38.53,38.47,38.48,24458.0,35.4104,35.438,35.3828,35.392,24458.0
2017-06-16 12:30:00,38.49,38.49,38.43,38.45,19358.0,35.4012,35.4012,35.346,35.3644,19358.0
2017-06-16 13:00:00,38.45,38.49,38.42,38.48,15268.0,35.3644,35.4012,35.3368,35.392,15268.0
2017-06-16 13:30:00,38.49,38.5,38.43,38.49,24811.0,35.4012,35.4104,35.346,35.4012,24811.0
2017-06-16 14:00:00,38.5,38.5,38.45,38.48,22505.0,35.4104,35.4104,35.3644,35.392,22505.0
2017-06-16 14:30:00,38.48,38.5,38.44,38.48,18035.0,35.392,35.4104,35.3552,35.392,18035.0
2017-06-16 15:00:00,38.49,38.49,38.36,38.37,27348.0,35.4012,35.4012,35.2816,35.2908,27348.0
2017-06-16 15:30:00,38.36,38.43,38.29,38.33,202762.0,35.2816,35.346,35.2173,35.2541,202762.0
2017-06-19 09:30:00,38.68,38.79,38.5,38.66,34941.0,35.576,35.6771,35.4104,35.5576,34941.0
2017-06-19 10:00:00,38.7,38.74,38.58,38.65,27379.0,35.5944,35.6312,35.484,35.5484,27379.0
2017-06-19 10:30:00,38.63,38.72,38.59,38.7,15652.0,35.53,35.6128,35.4932,35.5944,15652.0
2017-06-19 11:00:00,38.72,38.83,38.64,38.82,16473.0,35.6128,35.7139,35.5392,35.7047,16473.0
2017-06-19 11:30:00,38.81,38.89,38.79,38.88,17426.0,35.6955,35.7691,35.6771,35.7599,17426.0
2017-06-19 12:00:00,38.85,38.89,38.78,38.81,28770.0,35.7323,35.7691,35.6679,35.6955,28770.0
2017-06-19 12:30:00,38.79,38.81,38.75,38.79,18624.0,35.6771,35.6955,35.6403,35.6771,18624.0
2017-06-19 13:00:00,38.77,38.83,38.77,38.83,25172.0,35.6587,35.7139,35.6587,35.7139,25172.0
2017-06-19 13:30:00,38.82,38.9,38.79,38.8,21700.0,35.7047,35.7783,35.6771,35.6863,21700.0
2017-06-19 14:00:00,38.8,38.82,38.74,38.75,26288.0,35.6863,35.7047,35.6312,35.6403,26288.0
2017-06-19 14:30:00,38.74,38.77,38.7,38.72,22764.0,35.6312,35.6587,35.5944,35.6128,22764.0
2017-06-19 15:00:00,38.73,38.79,38.7,38.77,28808.0,35.622,35.6771,35.5944,35.6587,28808.0
2017-06-19 15:30:00,38.77,38.87,38.77,38.81,79353.0,35.6587,35.7507,35.6587,35.6955,79353.0
2017-06-20 09:30:00,38.75,39.01,38.72,38.85,70962.0,35.6403,35.8795,35.6128,35.7323,70962.0
2017-06-20 10:00:00,38.81,38.86,38.72,38.72,9544.0,35.6955,35.7415,35.6128,35.6128,9544.0
2017-06-20 10:30:00,38.73,38.82,38.69,38.77,15654.0,35.622,35.7047,35.5852,35.6587,15654.0
2017-06-20 11:00:00,38.77,38.8,38.62,38.62,12964.0,35.6587,35.6863,35.5208,35.5208,12964.0
2017-06-20 11:30:00,38.62,38.69,38.51,38.64,51601.0,35.5208,35.5852,35.4196,35.5392,51601.0
2017-06-20 12:00:00,38.64,38.64,38.5,38.5,11112.0,35.5392,35.5392,35.4104,35.4104,11112.0
2017-06-20 12:30:00,38.5,38.58,38.5,38.58,4528.0,35.4104,35.484,35.4104,35.484,4528.0
2017-06-20 13:00:00,38.59,38.63,38.54,38.61,4788.0,35.4932,35.53,35.4472,35.5116,4788.0
2017-06-20 13:30:00,38.61,38.65,38.59,38.6,7422.0,35.5116,35.5484,35.4932,35.5024,7422.0
2017-06-20 14:00:00,38.62,38.68,38.55,38.55,8800.0,35.5208,35.576,35.4564,35.4564,8800.0
2017-06-20 14:30:00,38.54,38.56,38.5,38.54,18311.0,35.4472,35.4656,35.4104,35.4472,18311.0
2017-06-20 15:00:00,38.54,38.62,38.49,38.53,26159.0,35.4472,35.5208,35.4012,35.438,26159.0
2017-06-20 15:30:00,38.51,38.53,38.37,38.39,73061.0,35.4196,35.438,35.2908,35.3092,73061.0
2017-06-21 09:30:00,38.5,38.74,38.3,38.45,23300.0,35.4104,35.6312,35.2265,35.3644,23300.0
2017-06-21 10:00:00,38.48,38.61,38.39,38.41,24178.0,35.392,35.5116,35.3092,35.3276,24178.0
2017-06-21 10:30:00,38.41,38.52,38.33,38.42,40535.0,35.3276,35.4288,35.2541,35.3368,40535.0
2017-06-21 11:00:00,38.39,38.54,38.37,38.52,25742.0,35.3092,35.4472,35.2908,35.4288,25742.0
2017-06-21 11:30:00,38.54,38.64,38.44,38.48,19762.0,35.4472,35.5392,35.3552,35.392,19762.0
2017-06-21 12:00:00,38.48,38.5,38.41,38.46,16011.0,35.392,35.4104,35.3276,35.3736,16011.0
2017-06-21 12:30:00,38.49,38.57,38.48,38.49,9481.0,35.4012,35.4748,35.392,35.4012,9481.0
2017-06-21 13:00:00,38.49,38.67,38.48,38.61,41646.0,35.4012,35.5668,35.392,35.5116,41646.0
2017-06-21 13:30:00,38.61,38.61,38.54,38.59,11393.0,35.5116,35.5116,35.4472,35.4932,11393.0
2017-06-21 14:00:00,38.59,38.65,38.54,38.54,50375.0,35.4932,35.5484,35.4472,35.4472,50375.0
2017-06-21 14:30:00,38.52,38.6,38.52,38.52,28826.0,35.4288,35.5024,35.4288,35.4288,28826.0
2017-06-21 15:00:00,38.53,38.54,38.45,38.5,25087.0,35.438,35.4472,35.3644,35.4104,25087.0
2017-06-21 15:30:00,38.49,38.5,38.37,38.48,83682.0,35.4012,35.4104,35.2908,35.392,83682.0
2017-06-22 09:30:00,38.53,38.81,38.48,38.52,138282.0,35.438,35.6955,35.392,35.4288,138282.0
2017-06-22 10:00:00,38.5,38.53,38.38,38.5,16875.0,35.4104,35.438,35.3,35.4104,16875.0
2017-06-22 10:30:00,38.48,38.6,38.46,38.56,18090.0,35.392,35.5024,35.3736,35.4656,18090.0
2017-06-22 11:00:00,38.56,38.61,38.52,38.61,15930.0,35.4656,35.5116,35.4288,35.5116,15930.0
2017-06-22 11:30:00,38.63,38.71,38.61,38.71,9737.0,35.53,35.6036,35.5116,35.6036,9737.0
2017-06-22 12:00:00,38.72,38.76,38.7,38.74,13938.0,35.6128,35.6495,35.5944,35.6312,13938.0
2017-06-22 12:30:00,38.75,38.81,38.72,38.78,15930.0,35.6403,35.6955,35.6128,35.6679,15930.0
2017-06-22 13:00:00,38.78,38.81,38.76,38.79,12643.0,35.6679,35.6955,35.6495,35.6771,12643.0
2017-06-22 13:30:00,38.78,38.84,38.78,38.84,61758.0,35.6679,35.7231,35.6679,35.7231,61758.0
2017-06-22 14:00:00,38.83,38.9,38.81,38.88,93006.0,35.7139,35.7783,35.6955,35.7599,93006.0
2017-06-22 14:30:00,38.86,38.87,38.67,38.71,31685.0,35.7415,35.7507,35.5668,35.6036,31685.0
2017-06-22 15:00:00,38.73,38.78,38.68,38.77,25869.0,35.622,35.6679,35.576,35.6587,25869.0
2017-06-22 15:30:00,38.77,38.78,38.66,38.68,180326.0,35.6587,35.6679,35.5576,35.576,180326.0
2017-06-23 09:30:00,38.71,38.78,38.56,38.73,45960.0,35.6036,35.6679,35.4656,35.622,45960.0
2017-06-23 10:00:00,38.72,38.99,38.68,38.93,94980.0,35.6128,35.8611,35.576,35.8059,94980.0
2017-06-23 10:30:00,38.94,39.21,38.93,39.13,67546.0,35.8151,36.0634,35.8059,35.9899,67546.0
2017-06-23 11:00:00,39.14,39.3,39.13,39.29,37781.0,35.9991,36.1462,35.9899,36.137,37781.0
2017-06-23 11:30:00,39.28,39.31,39.25,39.29,24378.0,36.1278,36.1554,36.1002,36.137,24378.0
2017-06-23 12:00:00,39.29,39.29,39.23,39.23,32213.0,36.137,36.137,36.0818,36.0818,32213.0
2017-06-23 12:30:00,39.24,39.32,39.2,39.21,77389.0,36.091,36.1646,36.0542,36.0634,77389.0
2017-06-23 13:00:00,39.23,39.25,39.13,39.17,26535.0,36.0818,36.1002,35.9899,36.0266,26535.0
2017-06-23 13:30:00,39.16,39.18,39.13,39.13,14103.0,36.0174,36.0358,35.9899,35.9899,14103.0
2017-06-23 14:00:00,39.12,39.13,39.02,39.02,19483.0,35.9807,35.9899,35.8887,35.8887,19483.0
2017-06-23 14:30:00,39.04,39.08,38.94,38.98,28643.0,35.9071,35.9439,35.8151,35.8519,28643.0
2017-06-23 15:00:00,38.96,38.97,38.8,38.82,62988.0,35.8335,35.8427,35.6863,35.7047,62988.0
2017-06-23 15:30:00,38.8,38.87,38.75,38.84,140188.0,35.6863,35.7507,35.6403,35.7231,140188.0
2017-06-26 09:30:00,38.97,39.23,38.96,38.99,24847.0,35.8427,36.0818,35.8335,35.8611,24847.0
2017-06-26 10:00:00,39.01,39.12,38.91,39.09,35625.0,35.8795,35.9807,35.7875,35.9531,35625.0
2017-06-26 10:30:00,39.07,39.07,38.72,38.8,30260.0,35.9347,35.9347,35.6128,35.6863,30260.0
2017-06-26 11:00:00,38.8,38.84,38.7,38.78,24494.0,35.6863,35.7231,35.5944,35.6679,24494.0
2017-06-26 11:30:00,38.78,38.78,38.58,38.59,43831.0,35.6679,35.6679,35.484,35.4932,43831.0
2017-06-26 12:00:00,38.6,38.66,38.53,38.55,40171.0,35.5024,35.5576,35.438,35.4564,40171.0
2017-06-26 12:30:00,38.55,38.62,38.55,38.57,24310.0,35.4564,35.5208,35.4564,35.4748,24310.0
2017-06-26 13:00:00,38.58,38.6,38.52,38.58,33990.0,35.484,35.5024,35.4288,35.484,33990.0
2017-06-26 13:30:00,38.58,38.64,38.57,38.59,21382.0,35.484,35.5392,35.4748,35.4932,21382.0
2017-06-26 14:00:00,38.59,38.59,38.44,38.52,34230.0,35.4932,35.4932,35.3552,35.4288,34230.0
2017-06-26 14:30:00,38.52,38.57,38.48,38.56,57258.0,35.4288,35.4748,35.392,35.4656,57258.0
2017-06-26 15:00:00,38.55,38.63,38.51,38.58,76179.0,35.4564,35.53,35.4196,35.484,76179.0
2017-06-26 15:30:00,38.57,38.61,38.43,38.44,115307.0,35.4748,35.5116,35.346,35.3552,115307.0
2017-06-27 09:30:00,38.28,38.47,38.03,38.05,23538.0,35.2081,35.3828,34.9781,34.9965,23538.0
2017-06-27 10:00:00,38.07,38.22,38.03,38.14,43888.0,35.0149,35.1529,34.9781,35.0793,43888.0
2017-06-27 10:30:00,38.18,38.25,38.14,38.15,34762.0,35.1161,35.1805,35.0793,35.0885,34762.0
2017-06-27 11:00:00,38.17,38.21,38.13,38.19,25935.0,35.1069,35.1437,35.0701,35.1253,25935.0
2017-06-27 11:30:00,38.19,38.3,38.17,38.25,24221.0,35.1253,35.2265,35.1069,35.1805,24221.0
2017-06-27 12:00:00,38.26,38.27,38.2,38.25,13292.0,35.1897,35.1989,35.1345,35.1805,13292.0
2017-06-27 12:30:00,38.25,38.26,38.15,38.18,13949.0,35.1805,35.1897,35.0885,35.1161,13949.0
2017-06-27 13:00:00,38.17,38.22,38.12,38.18,9269.0,35.1069,35.1529,35.0609,35.1161,9269.0
2017-06-27 13:30:00,38.16,38.16,37.93,37.97,34269.0,35.0977,35.0977,34.8862,34.9229,34269.0
2017-06-27 14:00:00,37.98,38.05,37.91,38.04,29722.0,34.9321,34.9965,34.8678,34.9873,29722.0
2017-06-27 14:30:00,38.05,38.09,37.98,37.99,27989.0,34.9965,35.0333,34.9321,34.9413,27989.0
2017-06-27 15:00:00,38.0,38.07,37.85,37.9,102222.0,34.9505,35.0149,34.8126,34.8586,102222.0
2017-06-27 15:30:00,37.9,37.92,37.75,37.77,256483.0,34.8586,34.877,34.7206,34.739,256483.0
2017-06-28 09:30:00,37.94,38.0,37.79,37.84,45252.0,34.8953,34.9505,34.7574,34.8034,45252.0
2017-06-28 10:00:00,37.87,38.2,37.87,38.1,39305.0,34.831,35.1345,34.831,35.0425,39305.0
2017-06-28 10:30:00,38.09,38.52,38.08,38.49,27036.0,35.0333,35.4288,35.0241,35.4012,27036.0
2017-06-28 11:00:00,38.48,38.68,38.48,38.61,50921.0,35.392,35.576,35.392,35.5116,50921.0
2017-06-28 11:30:00,38.62,38.75,38.58,38.67,45006.0,35.5208,35.6403,35.484,35.5668,45006.0
2017-06-28 12:00:00,38.67,38.76,38.55,38.55,23570.0,35.5668,35.6495,35.4564,35.4564,23570.0
2017-06-28 12:30:00,38.55,38.72,38.53,38.6,15389.0,35.4564,35.6128,35.438,35.5024,15389.0
2017-06-28 13:00:00,38.61,38.61,38.53,38.54,23849.0,35.5116,35.5116,35.438,35.4472,23849.0
2017-06-28 13:30:00,38.55,38.56,38.44,38.49,35444.0,35.4564,35.4656,35.3552,35.4012,35444.0
2017-06-28 14:00:00,38.49,38.5,38.39,38.39,10010.0,35.4012,35.4104,35.3092,35.3092,10010.0
2017-06-28 14:30:00,38.39,38.48,38.38,38.42,19402.0,35.3092,35.392,35.3,35.3368,19402.0
2017-06-28 15:00:00,38.43,38.5,38.39,38.5,40970.0,35.346,35.4104,35.3092,35.4104,40970.0
2017-06-28 15:30:00,38.5,38.54,38.43,38.45,67503.0,35.4104,35.4472,35.346,35.3644,67503.0
2017-06-29 09:30:00,38.39,38.39,37.66,38.02,51691.0,35.3092,35.3092,34.6378,34.9689,51691.0
2017-06-29 10:00:00,38.03,38.12,37.95,38.12,36165.0,34.9781,35.0609,34.9045,35.0609,36165.0
2017-06-29 10:30:00,38.1,38.11,38.0,38.04,26618.0,35.0425,35.0517,34.9505,34.9873,26618.0
2017-06-29 11:00:00,38.04,38.09,37.88,37.89,71236.0,34.9873,35.0333,34.8402,34.8494,71236.0
2017-06-29 11:30:00,37.88,37.93,37.79,37.84,18170.0,34.8402,34.8862,34.7574,34.8034,18170.0
2017-06-29 12:00:00,37.81,38.01,37.81,37.96,10515.0,34.7758,34.9597,34.7758,34.9137,10515.0
2017-06-29 12:30:00,37.98,38.0,37.85,37.87,29303.0,34.9321,34.9505,34.8126,34.831,29303.0
2017-06-29 13:00:00,37.86,37.88,37.69,37.7,51271.0,34.8218,34.8402,34.6654,34.6746,51271.0
2017-06-29 13:30:00,37.72,37.86,37.71,37.81,15078.0,34.693,34.8218,34.6838,34.7758,15078.0
2017-06-29 14:00:00,37.8,37.88,37.72,37.87,19937.0,34.7666,34.8402,34.693,34.831,19937.0
2017-06-29 14:30:00,37.88,37.9,37.79,37.85,23703.0,34.8402,34.8586,34.7574,34.8126,23703.0
2017-06-29 15:00:00,37.87,37.98,37.85,37.88,27890.0,34.831,34.9321,34.8126,34.8402,27890.0
2017-06-29 15:30:00,37.91,38.02,37.87,37.98,61079.0,34.8678,34.9689,34.831,34.9321,61079.0
2017-06-30 09:30:00,38.12,38.35,38.1,38.32,141428.0,35.0609,35.2724,35.0425,35.2449,141428.0
2017-06-30 10:00:00,38.29,38.43,38.23,38.36,39060.0,35.2173,35.346,35.1621,35.2816,39060.0
2017-06-30 10:30:00,38.34,38.38,38.26,38.36,20345.0,35.2632,35.3,35.1897,35.2816,20345.0
2017-06-30 11:00:00,38.37,38.37,38.27,38.32,21708.0,35.2908,35.2908,35.1989,35.2449,21708.0
2017-06-30 11:30:00,38.31,38.32,38.24,38.3,17726.0,35.2357,35.2449,35.1713,35.2265,17726.0
2017-06-30 12:00:00,38.29,38.42,38.26,38.42,21284.0,35.2173,35.3368,35.1897,35.3368,21284.0
2017-06-30 12:30:00,38.43,38.49,38.42,38.46,33685.0,35.346,35.4012,35.3368,35.3736,33685.0
2017-06-30 13:00:00,38.45,38.49,38.44,38.46,17944.0,35.3644,35.4012,35.3552,35.3736,17944.0
2017-06-30 13:30:00,38.45,38.46,38.38,38.45,15179.0,35.3644,35.3736,35.3,35.3644,15179.0
2017-06-30 14:00:00,38.44,38.49,38.38,38.47,17446.0,35.3552,35.4012,35.3,35.3828,17446.0
2017-06-30 14:30:00,38.47,38.61,38.46,38.59,37723.0,35.3828,35.5116,35.3736,35.4932,37723.0
2017-06-30 15:00:00,38.59,38.64,38.52,38.58,36065.0,35.4932,35.5392,35.4288,35.484,36065.0
2017-06-30 15:30:00,38.58,38.62,38.41,38.41,123641.0,35.484,35.5208,35.3276,35.3276,123641.0
2017-07-03 09:30:00,38.42,38.59,38.22,38.3,48378.0,35.3368,35.4932,35.1529,35.2265,48378.0
2017-07-03 10:00:00,38.31,38.45,38.2,38.21,35473.0,35.2357,35.3644,35.1345,35.1437,35473.0
2017-07-03 10:30:00,38.26,38.26,37.94,37.95,34026.0,35.1897,35.1897,34.8953,34.9045,34026.0
2017-07-03 11:00:00,37.93,37.93,37.74,37.89,91130.0,34.8862,34.8862,34.7114,34.8494,91130.0
2017-07-03 11:30:00,37.91,38.04,37.91,38.04,42570.0,34.8678,34.9873,34.8678,34.9873,42570.0
2017-07-03 12:00:00,38.04,38.05,37.72,37.77,59993.0,34.9873,34.9965,34.693,34.739,59993.0
2017-07-03 12:30:00,37.77,37.93,37.72,37.81,135319.0,34.739,34.8862,34.693,34.7758,135319.0
2017-07-05 09:30:00,38.02,38.77,38.0,38.49,79673.0,34.9689,35.6587,34.9505,35.4012,79673.0
2017-07-05 10:00:00,38.49,38.55,38.25,38.29,107644.0,35.4012,35.4564,35.1805,35.2173,107644.0
2017-07-05 10:30:00,38.29,38.77,38.29,38.73,73510.0,35.2173,35.6587,35.2173,35.622,73510.0
2017-07-05 11:00:00,38.72,38.95,38.65,38.89,79139.0,35.6128,35.8243,35.5484,35.7691,79139.0
2017-07-05 11:30:00,38.89,38.9,38.6,38.76,53082.0,35.7691,35.7783,35.5024,35.6495,53082.0
2017-07-05 12:00:00,38.77,38.89,38.76,38.84,27877.0,35.6587,35.7691,35.6495,35.7231,27877.0
2017-07-05 12:30:00,38.84,38.84,38.75,38.8,32187.0,35.7231,35.7231,35.6403,35.6863,32187.0
2017-07-05 13:00:00,38.8,38.95,38.75,38.93,55077.0,35.6863,35.8243,35.6403,35.8059,55077.0
2017-07-05 13:30:00,38.92,38.93,38.85,38.86,17780.0,35.7967,35.8059,35.7323,35.7415,17780.0
2017-07-05 14:00:00,38.86,38.94,38.78,38.88,25369.0,35.7415,35.8151,35.6679,35.7599,25369.0
2017-07-05 14:30:00,38.86,38.94,38.76,38.77,36777.0,35.7415,35.8151,35.6495,35.6587,36777.0
2017-07-05 15:00:00,38.77,38.8,38.65,38.7,34170.0,35.6587,35.6863,35.5484,35.5944,34170.0
2017-07-05 15:30:00,38.71,38.79,38.64,38.66,151130.0,35.6036,35.6771,35.5392,35.5576,151130.0
2017-07-06 09:30:00,38.4,38.73,38.21,38.67,107516.0,35.3184,35.622,35.1437,35.5668,107516.0
2017-07-06 10:00:00,38.66,38.66,38.48,38.52,38569.0,35.5576,35.5576,35.392,35.4288,38569.0
2017-07-06 10:30:00,38.51,38.63,38.47,38.59,22352.0,35.4196,35.53,35.3828,35.4932,22352.0
2017-07-06 11:00:00,38.61,38.74,38.53,38.73,35922.0,35.5116,35.6312,35.438,35.622,35922.0
2017-07-06 11:30:00,38.74,38.84,38.68,38.76,58863.0,35.6312,35.7231,35.576,35.6495,58863.0
2017-07-06 12:00:00,38.76,38.85,38.74,38.74,46609.0,35.6495,35.7323,35.6312,35.6312,46609.0
2017-07-06 12:30:00,38.74,38.91,38.74,38.86,28284.0,35.6312,35.7875,35.6312,35.7415,28284.0
2017-07-06 13:00:00,38.86,38.86,38.71,38.75,18651.0,35.7415,35.7415,35.6036,35.6403,18651.0
2017-07-06 13:30:00,38.76,38.77,38.67,38.7,20223.0,35.6495,35.6587,35.5668,35.5944,20223.0
2017-07-06 14:00:00,38.7,38.75,38.67,38.75,41891.0,35.5944,35.6403,35.5668,35.6403,41891.0
2017-07-06 14:30:00,38.74,38.74,38.64,38.73,56732.0,35.6312,35.6312,35.5392,35.622,56732.0
2017-07-06 15:00:00,38.72,38.73,38.57,38.59,96216.0,35.6128,35.622,35.4748,35.4932,96216.0
2017-07-06 15:30:00,38.59,38.64,38.55,38.58,200930.0,35.4932,35.5392,35.4564,35.484,200930.0
2017-07-07 09:30:00,38.6,39.02,38.6,39.0,46292.0,35.5024,35.8887,35.5024,35.8703,46292.0
2017-07-07 10:00:00,38.99,39.1,38.88,38.91,55072.0,35.8611,35.9623,35.7599,35.7875,55072.0
2017-07-07 10:30:00,38.91,39.02,38.88,38.97,42652.0,35.7875,35.8887,35.7599,35.8427,42652.0
2017-07-07 11:00:00,38.96,39.05,38.93,39.04,52936.0,35.8335,35.9163,35.8059,35.9071,52936.0
2017-07-07 11:30:00,39.04,39.05,38.99,39.02,35438.0,35.9071,35.9163,35.8611,35.8887,35438.0
2017-07-07 12:00:00,39.02,39.05,38.99,39.0,73360.0,35.8887,35.9163,35.8611,35.8703,73360.0
2017-07-07 12:30:00,39.0,39.05,38.99,39.04,35996.0,35.8703,35.9163,35.8611,35.9071,35996.0
2017-07-07 13:00:00,39.03,39.05,39.03,39.05,33117.0,35.8979,35.9163,35.8979,35.9163,33117.0
2017-07-07 13:30:00,39.04,39.05,39.03,39.05,21597.0,35.9071,35.9163,35.8979,35.9163,21597.0
2017-07-07 14:00:00,39.04,39.05,38.98,39.02,68900.0,35.9071,35.9163,35.8519,35.8887,68900.0
2017-07-07 14:30:00,39.01,39.05,38.98,39.05,52683.0,35.8795,35.9163,35.8519,35.9163,52683.0
2017-07-07 15:00:00,39.05,39.05,39.02,39.05,48238.0,35.9163,35.9163,35.8887,35.9163,48238.0
2017-07-07 15:30:00,39.05,39.11,39.02,39.07,117591.0,35.9163,35.9715,35.8887,35.9347,117591.0
2017-07-10 09:30:00,39.08,39.32,38.88,39.15,61067.0,35.9439,36.1646,35.7599,36.0082,61067.0
2017-07-10 10:00:00,39.14,39.18,39.05,39.11,70750.0,35.9991,36.0358,35.9163,35.9715,70750.0
2017-07-10 10:30:00,39.11,39.19,39.07,39.16,39657.0,35.9715,36.045,35.9347,36.0174,39657.0
2017-07-10 11:00:00,39.16,39.26,39.11,39.12,64950.0,36.0174,36.1094,35.9715,35.9807,64950.0
2017-07-10 11:30:00,39.12,39.15,39.08,39.1,25005.0,35.9807,36.0082,35.9439,35.9623,25005.0
2017-07-10 12:00:00,39.11,39.19,39.06,39.08,21036.0,35.9715,36.045,35.9255,35.9439,21036.0
2017-07-10 12:30:00,39.06,39.19,39.05,39.18,39889.0,35.9255,36.045,35.9163,36.0358,39889.0
2017-07-10 13:00:00,39.17,39.17,38.99,39.01,13733.0,36.0266,36.0266,35.8611,35.8795,13733.0
2017-07-10 13:30:00,39.0,39.11,39.0,39.11,21830.0,35.8703,35.9715,35.8703,35.9715,21830.0
2017-07-10 14:00:00,39.1,39.11,39.0,39.01,17569.0,35.9623,35.9715,35.8703,35.8795,17569.0
2017-07-10 14:30:00,39.01,39.03,38.93,38.97,30775.0,35.8795,35.8979,35.8059,35.8427,30775.0
2017-07-10 15:00:00,38.98,38.99,38.93,38.97,42457.0,35.8519,35.8611,35.8059,35.8427,42457.0
2017-07-10 15:30:00,38.97,39.04,38.76,38.79,180507.0,35.8427,35.9071,35.6495,35.6771,180507.0
2017-07-11 09:30:00,38.53,39.02,38.53,38.94,32793.0,35.438,35.8887,35.438,35.8151,32793.0
2017-07-11 10:00:00,38.94,39.02,38.86,38.9,29150.0,35.8151,35.8887,35.7415,35.7783,29150.0
2017-07-11 10:30:00,38.89,38.91,38.83,38.85,20187.0,35.7691,35.7875,35.7139,35.7323,20187.0
2017-07-11 11:00:00,38.86,38.89,38.6,38.67,22843.0,35.7415,35.7691,35.5024,35.5668,22843.0
2017-07-11 11:30:00,38.68,38.91,38.68,38.88,21775.0,35.576,35.7875,35.576,35.7599,21775.0
2017-07-11 12:00:00,38.87,38.89,38.76,38.86,15500.0,35.7507,35.7691,35.6495,35.7415,15500.0
2017-07-11 12:30:00,38.86,38.92,38.81,38.88,16679.0,35.7415,35.7967,35.6955,35.7599,16679.0
2017-07-11 13:00:00,38.88,38.91,38.82,38.82,21831.0,35.7599,35.7875,35.7047,35.7047,21831.0
2017-07-11 13:30:00,38.82,38.9,38.82,38.9,21900.0,35.7047,35.7783,35.7047,35.7783,21900.0
2017-07-11 14:00:00,38.9,38.92,38.81,38.84,26277.0,35.7783,35.7967,35.6955,35.7231,26277.0
2017-07-11 14:30:00,38.83,38.87,38.81,38.87,15046.0,35.7139,35.7507,35.6955,35.7507,15046.0
2017-07-11 15:00:00,38.88,38.98,38.88,38.95,31308.0,35.7599,35.8519,35.7599,35.8243,31308.0
2017-07-11 15:30:00,38.96,39.04,38.94,38.99,146736.0,35.8335,35.9071,35.8151,35.8611,146736.0
2017-07-12 09:30:00,39.14,39.49,39.09,39.32,29399.0,35.9991,36.321,35.9531,36.1646,29399.0
2017-07-12 10:00:00,39.38,39.42,39.29,39.38,26723.0,36.2198,36.2566,36.137,36.2198,26723.0
2017-07-12 10:30:00,39.38,39.61,39.34,39.55,127343.0,36.2198,36.4313,36.183,36.3761,127343.0
2017-07-12 11:00:00,39.55,39.71,39.53,39.61,33218.0,36.3761,36.5233,36.3578,36.4313,33218.0
2017-07-12 11:30:00,39.61,39.69,39.56,39.58,28215.0,36.4313,36.5049,36.3853,36.4037,28215.0
2017-07-12 12:00:00,39.57,39.65,39.53,39.62,13647.0,36.3945,36.4681,36.3578,36.4405,13647.0
2017-07-12 12:30:00,39.62,39.65,39.44,39.49,10232.0,36.4405,36.4681,36.275,36.321,10232.0
2017-07-12 13:00:00,39.52,39.54,39.41,39.48,10776.0,36.3486,36.367,36.2474,36.3118,10776.0
2017-07-12 13:30:00,39.49,39.59,39.47,39.58,10498.0,36.321,36.4129,36.3026,36.4037,10498.0
2017-07-12 14:00:00,39.57,39.67,39.56,39.66,53657.0,36.3945,36.4865,36.3853,36.4773,53657.0
2017-07-12 14:30:00,39.66,39.73,39.65,39.7,23244.0,36.4773,36.5417,36.4681,36.5141,23244.0
2017-07-12 15:00:00,39.72,39.83,39.68,39.69,68798.0,36.5325,36.6337,36.4957,36.5049,68798.0
2017-07-12 15:30:00,39.7,39.73,39.65,39.67,105461.0,36.5141,36.5417,36.4681,36.4865,105461.0
2017-07-13 09:30:00,39.88,39.94,39.5,39.52,32619.0,36.6797,36.7349,36.3302,36.3486,32619.0
2017-07-13 10:00:00,39.53,39.57,39.35,39.35,23842.0,36.3578,36.3945,36.1922,36.1922,23842.0
2017-07-13 10:30:00,39.4,39.57,39.31,39.5,23192.0,36.2382,36.3945,36.1554,36.3302,23192.0
2017-07-13 11:00:00,39.5,39.64,39.48,39.51,22314.0,36.3302,36.4589,36.3118,36.3394,22314.0
2017-07-13 11:30:00,39.51,39.6,39.49,39.6,29800.0,36.3394,36.4221,36.321,36.4221,29800.0
2017-07-13 12:00:00,39.57,39.64,39.53,39.62,17992.0,36.3945,36.4589,36.3578,36.4405,17992.0
2017-07-13 12:30:00,39.62,39.65,39.6,39.63,10700.0,36.4405,36.4681,36.4221,36.4497,10700.0
2017-07-13 13:00:00,39.65,39.66,39.5,39.52,14946.0,36.4681,36.4773,36.3302,36.3486,14946.0
2017-07-13 13:30:00,39.52,39.54,39.48,39.52,36990.0,36.3486,36.367,36.3118,36.3486,36990.0
2017-07-13 14:00:00,39.53,39.59,39.45,39.53,38283.0,36.3578,36.4129,36.2842,36.3578,38283.0
2017-07-13 14:30:00,39.55,39.62,39.55,39.57,11005.0,36.3761,36.4405,36.3761,36.3945,11005.0
2017-07-13 15:00:00,39.56,39.68,39.56,39.64,50035.0,36.3853,36.4957,36.3853,36.4589,50035.0
2017-07-13 15:30:00,39.63,39.63,39.52,39.57,98317.0,36.4497,36.4497,36.3486,36.3945,98317.0
2017-07-14 09:30:00,39.73,39.86,39.47,39.73,18114.0,36.5417,36.6613,36.3026,36.5417,18114.0
2017-07-14 10:00:00,39.73,39.86,39.56,39.66,35550.0,36.5417,36.6613,36.3853,36.4773,35550.0
2017-07-14 10:30:00,39.67,39.79,39.65,39.78,25915.0,36.4865,36.5969,36.4681,36.5877,25915.0
2017-07-14 11:00:00,39.77,39.88,39.75,39.88,21443.0,36.5785,36.6797,36.5601,36.6797,21443.0
2017-07-14 11:30:00,39.89,39.91,39.77,39.87,59571.0,36.6889,36.7073,36.5785,36.6705,59571.0
2017-07-14 12:00:00,39.86,39.9,39.8,39.89,24080.0,36.6613,36.6981,36.6061,36.6889,24080.0
2017-07-14 12:30:00,39.91,39.99,39.88,39.93,33028.0,36.7073,36.7808,36.6797,36.7257,33028.0
2017-07-14 13:00:00,39.95,39.95,39.89,39.93,11345.0,36.744,36.744,36.6889,36.7257,11345.0
2017-07-14 13:30:00,39.93,39.99,39.9,39.99,51188.0,36.7257,36.7808,36.6981,36.7808,51188.0
2017-07-14 14:00:00,39.98,39.99,39.95,39.98,11605.0,36.7716,36.7808,36.744,36.7716,11605.0
2017-07-14 14:30:00,39.97,39.99,39.92,39.93,15990.0,36.7624,36.7808,36.7165,36.7257,15990.0
2017-07-14 15:00:00,39.93,39.93,39.89,39.9,12339.0,36.7257,36.7257,36.6889,36.6981,12339.0
2017-07-14 15:30:00,39.89,39.9,39.79,39.85,99634.0,36.6889,36.6981,36.5969,36.6521,99634.0
2017-07-17 09:30:00,39.96,39.96,39.54,39.56,53482.0,36.7532,36.7532,36.367,36.3853,53482.0
2017-07-17 10:00:00,39.56,39.58,39.39,39.52,62378.0,36.3853,36.4037,36.229,36.3486,62378.0
2017-07-17 10:30:00,39.52,39.54,39.24,39.28,145816.0,36.3486,36.367,36.091,36.1278,145816.0
2017-07-17 11:00:00,39.28,39.31,39.17,39.22,62741.0,36.1278,36.1554,36.0266,36.0726,62741.0
2017-07-17 11:30:00,39.24,39.24,39.18,39.2,26241.0,36.091,36.091,36.0358,36.0542,26241.0
2017-07-17 12:00:00,39.2,39.5,39.2,39.44,56236.0,36.0542,36.3302,36.0542,36.275,56236.0
2017-07-17 12:30:00,39.44,39.54,39.43,39.53,17789.0,36.275,36.367,36.2658,36.3578,17789.0
2017-07-17 13:00:00,39.55,39.57,39.45,39.45,37570.0,36.3761,36.3945,36.2842,36.2842,37570.0
2017-07-17 13:30:00,39.46,39.5,39.4,39.43,24824.0,36.2934,36.3302,36.2382,36.2658,24824.0
2017-07-17 14:00:00,39.43,39.54,39.36,39.52,84459.0,36.2658,36.367,36.2014,36.3486,84459.0
2017-07-17 14:30:00,39.53,39.53,39.41,39.44,32772.0,36.3578,36.3578,36.2474,36.275,32772.0
2017-07-17 15:00:00,39.44,39.47,39.37,39.37,46149.0,36.275,36.3026,36.2106,36.2106,46149.0
2017-07-17 15:30:00,39.4,39.45,39.32,39.45,149932.0,36.2382,36.2842,36.1646,36.2842,149932.0
2017-07-18 09:30:00,39.41,39.48,39.14,39.42,26470.0,36.2474,36.3118,35.9991,36.2566,26470.0
2017-07-18 10:00:00,39.43,39.44,39.24,39.37,71106.0,36.2658,36.275,36.091,36.2106,71106.0
2017-07-18 10:30:00,39.36,39.4,39.16,39.33,53617.0,36.2014,36.2382,36.0174,36.1738,53617.0
2017-07-18 11:00:00,39.34,39.38,39.26,39.26,22204.0,36.183,36.2198,36.1094,36.1094,22204.0
2017-07-18 11:30:00,39.25,39.33,39.21,39.29,21130.0,36.1002,36.1738,36.0634,36.137,21130.0
2017-07-18 12:00:00,39.29,39.37,39.26,39.27,46012.0,36.137,36.2106,36.1094,36.1186,46012.0
2017-07-18 12:30:00,39.27,39.27,39.22,39.25,20761.0,36.1186,36.1186,36.0726,36.1002,20761.0
2017-07-18 13:00:00,39.24,39.3,39.24,39.3,19199.0,36.091,36.1462,36.091,36.1462,19199.0
2017-07-18 13:30:00,39.3,39.44,39.3,39.44,16284.0,36.1462,36.275,36.1462,36.275,16284.0
2017-07-18 14:00:00,39.44,39.46,39.4,39.42,9987.0,36.275,36.2934,36.2382,36.2566,9987.0
2017-07-18 14:30:00,39.43,39.47,39.41,39.44,23306.0,36.2658,36.3026,36.2474,36.275,23306.0
2017-07-18 15:00:00,39.43,39.53,39.4,39.53,26813.0,36.2658,36.3578,36.2382,36.3578,26813.0
2017-07-18 15:30:00,39.52,39.56,39.46,39.56,80079.0,36.3486,36.3853,36.2934,36.3853,80079.0
2017-07-19 09:30:00,39.78,39.99,39.55,39.61,96395.0,36.5877,36.7808,36.3761,36.4313,96395.0
2017-07-19 10:00:00,39.6,39.6,39.5,39.59,25475.0,36.4221,36.4221,36.3302,36.4129,25475.0
2017-07-19 10:30:00,39.6,39.61,39.49,39.56,26993.0,36.4221,36.4313,36.321,36.3853,26993.0
2017-07-19 11:00:00,39.57,39.65,39.57,39.62,14600.0,36.3945,36.4681,36.3945,36.4405,14600.0
2017-07-19 11:30:00,39.63,39.75,39.62,39.75,27841.0,36.4497,36.5601,36.4405,36.5601,27841.0
2017-07-19 12:00:00,39.74,39.8,39.67,39.68,21096.0,36.5509,36.6061,36.4865,36.4957,21096.0
2017-07-19 12:30:00,39.67,39.73,39.64,39.64,6950.0,36.4865,36.5417,36.4589,36.4589,6950.0
2017-07-19 13:00:00,39.65,39.66,39.55,39.57,18297.0,36.4681,36.4773,36.3761,36.3945,18297.0
2017-07-19 13:30:00,39.58,39.59,39.5,39.53,11687.0,36.4037,36.4129,36.3302,36.3578,11687.0
2017-07-19 14:00:00,39.54,39.58,39.54,39.55,9500.0,36.367,36.4037,36.367,36.3761,9500.0
2017-07-19 14:30:00,39.55,39.71,39.54,39.69,20070.0,36.3761,36.5233,36.367,36.5049,20070.0
2017-07-19 15:00:00,39.7,39.7,39.62,39.68,18043.0,36.5141,36.5141,36.4405,36.4957,18043.0
2017-07-19 15:30:00,39.67,39.67,39.6,39.62,83652.0,36.4865,36.4865,36.4221,36.4405,83652.0
2017-07-20 09:30:00,39.66,39.88,39.28,39.37,8625.0,36.4773,36.6797,36.1278,36.2106,8625.0
2017-07-20 10:00:00,39.35,39.43,39.35,39.36,18598.0,36.1922,36.2658,36.1922,36.2014,18598.0
2017-07-20 10:30:00,39.42,39.5,39.23,39.49,88418.0,36.2566,36.3302,36.0818,36.321,88418.0
2017-07-20 11:00:00,39.49,39.64,39.49,39.56,10049.0,36.321,36.4589,36.321,36.3853,10049.0
2017-07-20 11:30:00,39.57,39.63,39.54,39.6,3950.0,36.3945,36.4497,36.367,36.4221,3950.0
2017-07-20 12:00:00,39.58,39.65,39.58,39.63,7575.0,36.4037,36.4681,36.4037,36.4497,7575.0
2017-07-20 12:30:00,39.62,39.65,39.6,39.64,10048.0,36.4405,36.4681,36.4221,36.4589,10048.0
2017-07-20 13:00:00,39.64,39.72,39.6,39.7,18107.0,36.4589,36.5325,36.4221,36.5141,18107.0
2017-07-20 13:30:00,39.7,39.71,39.63,39.67,8250.0,36.5141,36.5233,36.4497,36.4865,8250.0
2017-07-20 14:00:00,39.67,39.68,39.6,39.61,13995.0,36.4865,36.4957,36.4221,36.4313,13995.0
2017-07-20 14:30:00,39.61,39.67,39.55,39.65,27300.0,36.4313,36.4865,36.3761,36.4681,27300.0
2017-07-20 15:00:00,39.66,39.7,39.62,39.67,37778.0,36.4773,36.5141,36.4405,36.4865,37778.0
2017-07-20 15:30:00,39.68,39.8,39.64,39.75,89322.0,36.4957,36.6061,36.4589,36.5601,89322.0
2017-07-21 09:30:00,39.61,39.81,39.53,39.81,8944.0,36.4313,36.6153,36.3578,36.6153,8944.0
2017-07-21 10:00:00,39.81,39.83,39.64,39.65,21499.0,36.6153,36.6337,36.4589,36.4681,21499.0
2017-07-21 10:30:00,39.65,39.67,39.5,39.5,43335.0,36.4681,36.4865,36.3302,36.3302,43335.0
2017-07-21 11:00:00,39.51,39.58,39.4,39.5,16174.0,36.3394,36.4037,36.2382,36.3302,16174.0
2017-07-21 11:30:00,39.5,39.53,39.44,39.51,10537.0,36.3302,36.3578,36.275,36.3394,10537.0
2017-07-21 12:00:00,39.59,39.68,39.59,39.68,8797.0,36.4129,36.4957,36.4129,36.4957,8797.0
2017-07-21 12:30:00,39.66,39.67,39.6,39.63,7725.0,36.4773,36.4865,36.4221,36.4497,7725.0
2017-07-21 13:00:00,39.64,39.65,39.54,39.54,10560.0,36.4589,36.4681,36.367,36.367,10560.0
2017-07-21 13:30:00,39.56,39.59,39.49,39.55,7300.0,36.3853,36.4129,36.321,36.3761,7300.0
2017-07-21 14:00:00,39.57,39.57,39.42,39.48,10645.0,36.3945,36.3945,36.2566,36.3118,10645.0
2017-07-21 14:30:00,39.49,39.55,39.48,39.52,5450.0,36.321,36.3761,36.3118,36.3486,5450.0
2017-07-21 15:00:00,39.54,39.57,39.47,39.5,20039.0,36.367,36.3945,36.3026,36.3302,20039.0
2017-07-21 15:30:00,39.5,39.63,39.48,39.6,61550.0,36.3302,36.4497,36.3118,36.4221,61550.0
2017-07-24 09:30:00,39.58,39.59,39.36,39.58,11874.0,36.4037,36.4129,36.2014,36.4037,11874.0
2017-07-24 10:00:00,39.58,39.62,39.52,39.56,9811.0,36.4037,36.4405,36.3486,36.3853,9811.0
2017-07-24 10:30:00,39.57,39.58,39.43,39.54,6300.0,36.3945,36.4037,36.2658,36.367,6300.0
2017-07-24 11:00:00,39.57,39.58,39.46,39.5,5200.0,36.3945,36.4037,36.2934,36.3302,5200.0
2017-07-24 11:30:00,39.5,39.54,39.47,39.49,37555.0,36.3302,36.367,36.3026,36.321,37555.0
2017-07-24 12:00:00,39.49,39.54,39.47,39.53,14830.0,36.321,36.367,36.3026,36.3578,14830.0
2017-07-24 12:30:00,39.52,39.55,39.47,39.5,16068.0,36.3486,36.3761,36.3026,36.3302,16068.0
2017-07-24 13:00:00,39.5,39.52,39.45,39.46,23204.0,36.3302,36.3486,36.2842,36.2934,23204.0
2017-07-24 13:30:00,39.48,39.55,39.47,39.53,14508.0,36.3118,36.3761,36.3026,36.3578,14508.0
2017-07-24 14:00:00,39.53,39.66,39.52,39.64,13779.0,36.3578,36.4773,36.3486,36.4589,13779.0
2017-07-24 14:30:00,39.64,39.64,39.59,39.63,21886.0,36.4589,36.4589,36.4129,36.4497,21886.0
2017-07-24 15:00:00,39.65,39.68,39.62,39.66,12009.0,36.4681,36.4957,36.4405,36.4773,12009.0
2017-07-24 15:30:00,39.66,39.73,39.62,39.64,59154.0,36.4773,36.5417,36.4405,36.4589,59154.0
2017-07-25 09:30:00,39.85,39.94,39.31,39.91,95563.0,36.6521,36.7349,36.1554,36.7073,95563.0
2017-07-25 10:00:00,39.92,39.99,39.8,39.92,27686.0,36.7165,36.7808,36.6061,36.7165,27686.0
2017-07-25 10:30:00,39.94,39.94,39.76,39.76,21618.0,36.7349,36.7349,36.5693,36.5693,21618.0
2017-07-25 11:00:00,39.78,39.84,39.75,39.77,29948.0,36.5877,36.6429,36.5601,36.5785,29948.0
2017-07-25 11:30:00,39.77,39.84,39.76,39.83,19369.0,36.5785,36.6429,36.5693,36.6337,19369.0
2017-07-25 12:00:00,39.83,39.84,39.77,39.82,42986.0,36.6337,36.6429,36.5785,36.6245,42986.0
2017-07-25 12:30:00,39.83,39.88,39.83,39.87,16188.0,36.6337,36.6797,36.6337,36.6705,16188.0
2017-07-25 13:00:00,39.85,39.88,39.81,39.86,11780.0,36.6521,36.6797,36.6153,36.6613,11780.0
2017-07-25 13:30:00,39.88,39.9,39.84,39.86,54898.0,36.6797,36.6981,36.6429,36.6613,54898.0
2017-07-25 14:00:00,39.86,39.86,39.76,39.79,26883.0,36.6613,36.6613,36.5693,36.5969,26883.0
2017-07-25 14:30:00,39.8,39.81,39.75,39.78,36999.0,36.6061,36.6153,36.5601,36.5877,36999.0
2017-07-25 15:00:00,39.79,39.85,39.77,39.81,70511.0,36.5969,36.6521,36.5785,36.6153,70511.0
2017-07-25 15:30:00,39.8,39.87,39.78,39.82,107309.0,36.6061,36.6705,36.5877,36.6245,107309.0
2017-07-26 09:30:00,39.96,39.99,39.33,39.84,26337.0,36.7532,36.7808,36.1738,36.6429,26337.0
2017-07-26 10:00:00,39.87,39.88,39.81,39.82,16244.0,36.6705,36.6797,36.6153,36.6245,16244.0
2017-07-26 10:30:00,39.81,39.81,39.72,39.75,87929.0,36.6153,36.6153,36.5325,36.5601,87929.0
2017-07-26 11:00:00,39.76,39.78,39.72,39.74,17389.0,36.5693,36.5877,36.5325,36.5509,17389.0
2017-07-26 11:30:00,39.75,39.78,39.74,39.76,42443.0,36.5601,36.5877,36.5509,36.5693,42443.0
2017-07-26 12:00:00,39.76,39.78,39.75,39.78,59303.0,36.5693,36.5877,36.5601,36.5877,59303.0
2017-07-26 12:30:00,39.77,39.85,39.75,39.78,57734.0,36.5785,36.6521,36.5601,36.5877,57734.0
2017-07-26 13:00:00,39.78,39.82,39.73,39.8,86480.0,36.5877,36.6245,36.5417,36.6061,86480.0
2017-07-26 13:30:00,39.81,39.88,39.77,39.79,22011.0,36.6153,36.6797,36.5785,36.5969,22011.0
2017-07-26 14:00:00,39.78,39.84,39.72,39.73,16945.0,36.5877,36.6429,36.5325,36.5417,16945.0
2017-07-26 14:30:00,39.72,39.74,39.66,39.69,73154.0,36.5325,36.5509,36.4773,36.5049,73154.0
2017-07-26 15:00:00,39.69,39.74,39.65,39.69,51697.0,36.5049,36.5509,36.4681,36.5049,51697.0
2017-07-26 15:30:00,39.69,39.7,39.58,39.68,184470.0,36.5049,36.5141,36.4037,36.4957,184470.0
2017-07-27 09:30:00,39.96,39.99,39.74,39.79,26789.0,36.7532,36.7808,36.5509,36.5969,26789.0
2017-07-27 10:00:00,39.77,40.0,39.67,39.76,133143.0,36.5785,36.79,36.4865,36.5693,133143.0
2017-07-27 10:30:00,39.77,39.85,39.69,39.81,49115.0,36.5785,36.6521,36.5049,36.6153,49115.0
2017-07-27 11:00:00,39.82,39.94,39.81,39.87,19117.0,36.6245,36.7349,36.6153,36.6705,19117.0
2017-07-27 11:30:00,39.88,40.0,39.87,39.97,122655.0,36.6797,36.79,36.6705,36.7624,122655.0
2017-07-27 12:00:00,39.96,39.97,39.72,39.77,21928.0,36.7532,36.7624,36.5325,36.5785,21928.0
2017-07-27 12:30:00,39.73,39.73,39.33,39.41,52029.0,36.5417,36.5417,36.1738,36.2474,52029.0
2017-07-27 13:00:00,39.43,39.48,38.9,38.98,73727.0,36.2658,36.3118,35.7783,35.8519,73727.0
2017-07-27 13:30:00,38.98,39.34,38.91,39.26,81447.0,35.8519,36.183,35.7875,36.1094,81447.0
2017-07-27 14:00:00,39.25,39.41,39.21,39.27,98221.0,36.1002,36.2474,36.0634,36.1186,98221.0
2017-07-27 14:30:00,39.26,39.37,39.2,39.27,84649.0,36.1094,36.2106,36.0542,36.1186,84649.0
2017-07-27 15:00:00,39.27,39.28,39.06,39.12,70073.0,36.1186,36.1278,35.9255,35.9807,70073.0
2017-07-27 15:30:00,39.12,39.33,39.05,39.32,269937.0,35.9807,36.1738,35.9163,36.1646,269937.0
2017-07-28 09:30:00,39.98,40.21,39.31,39.99,238274.0,36.7716,36.9832,36.1554,36.7808,238274.0
2017-07-28 10:00:00,39.99,40.03,39.78,39.91,70813.0,36.7808,36.8176,36.5877,36.7073,70813.0
2017-07-28 10:30:00,39.94,39.95,39.83,39.91,24553.0,36.7349,36.744,36.6337,36.7073,24553.0
2017-07-28 11:00:00,39.9,40.03,39.89,39.92,37982.0,36.6981,36.8176,36.6889,36.7165,37982.0
2017-07-28 11:30:00,39.93,39.93,39.7,39.7,55139.0,36.7257,36.7257,36.5141,36.5141,55139.0
2017-07-28 12:00:00,39.69,39.87,39.65,39.82,58578.0,36.5049,36.6705,36.4681,36.6245,58578.0
2017-07-28 12:30:00,39.82,39.92,39.81,39.88,61298.0,36.6245,36.7165,36.6153,36.6797,61298.0
2017-07-28 13:00:00,39.87,39.89,39.84,39.85,17150.0,36.6705,36.6889,36.6429,36.6521,17150.0
2017-07-28 13:30:00,39.85,39.9,39.79,39.81,40508.0,36.6521,36.6981,36.5969,36.6153,40508.0
2017-07-28 14:00:00,39.8,39.82,39.66,39.68,38053.0,36.6061,36.6245,36.4773,36.4957,38053.0
2017-07-28 14:30:00,39.66,39.71,39.37,39.46,51921.0,36.4773,36.5233,36.2106,36.2934,51921.0
2017-07-28 15:00:00,39.45,39.45,39.15,39.18,90423.0,36.2842,36.2842,36.0082,36.0358,90423.0
2017-07-28 15:30:00,39.17,39.28,39.16,39.2,292943.0,36.0266,36.1278,36.0174,36.0542,292943.0
2017-07-31 09:30:00,39.36,39.47,38.61,39.02,52363.0,36.2014,36.3026,35.5116,35.8887,52363.0
2017-07-31 10:00:00,39.03,39.16,38.67,38.73,71694.0,35.8979,36.0174,35.5668,35.622,71694.0
2017-07-31 10:30:00,38.71,38.78,38.41,38.74,127759.0,35.6036,35.6679,35.3276,35.6312,127759.0
2017-07-31 11:00:00,38.75,38.85,38.73,38.79,94153.0,35.6403,35.7323,35.622,35.6771,94153.0
2017-07-31 11:30:00,38.8,38.85,38.62,38.67,55797.0,35.6863,35.7323,35.5208,35.5668,55797.0
2017-07-31 12:00:00,38.66,38.7,38.58,38.59,48101.0,35.5576,35.5944,35.484,35.4932,48101.0
2017-07-31 12:30:00,38.61,38.67,38.58,38.63,125487.0,35.5116,35.5668,35.484,35.53,125487.0
2017-07-31 13:00:00,38.62,38.7,38.57,38.68,46843.0,35.5208,35.5944,35.4748,35.576,46843.0
2017-07-31 13:30:00,38.69,38.7,38.58,38.69,43592.0,35.5852,35.5944,35.484,35.5852,43592.0
2017-07-31 14:00:00,38.69,38.7,38.6,38.63,64485.0,35.5852,35.5944,35.5024,35.53,64485.0
2017-07-31 14:30:00,38.64,38.66,38.59,38.65,55022.0,35.5392,35.5576,35.4932,35.5484,55022.0
2017-07-31 15:00:00,38.65,38.83,38.64,38.8,89703.0,35.5484,35.7139,35.5392,35.6863,89703.0
2017-07-31 15:30:00,38.76,38.92,38.73,38.76,225105.0,35.6495,35.7967,35.622,35.6495,225105.0
2017-08-01 09:30:00,38.86,38.9,38.55,38.56,119880.0,35.7415,35.7783,35.4564,35.4656,119880.0
2017-08-01 10:00:00,38.57,38.68,38.55,38.58,90586.0,35.4748,35.576,35.4564,35.484,90586.0
2017-08-01 10:30:00,38.59,38.69,38.58,38.61,74643.0,35.4932,35.5852,35.484,35.5116,74643.0
2017-08-01 11:00:00,38.61,38.66,38.46,38.52,68725.0,35.5116,35.5576,35.3736,35.4288,68725.0
2017-08-01 11:30:00,38.51,38.8,38.43,38.7,112206.0,35.4196,35.6863,35.346,35.5944,112206.0
2017-08-01 12:00:00,38.7,38.71,38.61,38.66,56573.0,35.5944,35.6036,35.5116,35.5576,56573.0
2017-08-01 12:30:00,38.66,38.68,38.56,38.68,79248.0,35.5576,35.576,35.4656,35.576,79248.0
2017-08-01 13:00:00,38.68,38.75,38.63,38.69,202550.0,35.576,35.6403,35.53,35.5852,202550.0
2017-08-01 13:30:00,38.7,38.82,38.7,38.78,62873.0,35.5944,35.7047,35.5944,35.6679,62873.0
2017-08-01 14:00:00,38.8,38.83,38.77,38.81,26563.0,35.6863,35.7139,35.6587,35.6955,26563.0
2017-08-01 14:30:00,38.8,38.85,38.77,38.83,78131.0,35.6863,35.7323,35.6587,35.7139,78131.0
2017-08-01 15:00:00,38.82,38.84,38.75,38.8,64339.0,35.7047,35.7231,35.6403,35.6863,64339.0
2017-08-01 15:30:00,38.79,38.79,38.64,38.68,216432.0,35.6771,35.6771,35.5392,35.576,216432.0
2017-08-02 09:30:00,38.7,38.85,38.49,38.58,102630.0,35.5944,35.7323,35.4012,35.484,102630.0
2017-08-02 10:00:00,38.58,38.75,38.53,38.61,66858.0,35.484,35.6403,35.438,35.5116,66858.0
2017-08-02 10:30:00,38.61,38.79,38.54,38.57,87795.0,35.5116,35.6771,35.4472,35.4748,87795.0
2017-08-02 11:00:00,38.57,38.59,38.42,38.49,40183.0,35.4748,35.4932,35.3368,35.4012,40183.0
2017-08-02 11:30:00,38.49,38.59,38.27,38.31,98136.0,35.4012,35.4932,35.1989,35.2357,98136.0
2017-08-02 12:00:00,38.32,38.45,38.3,38.41,49411.0,35.2449,35.3644,35.2265,35.3276,49411.0
2017-08-02 12:30:00,38.4,38.53,38.39,38.5,55764.0,35.3184,35.438,35.3092,35.4104,55764.0
2017-08-02 13:00:00,38.53,38.54,38.41,38.5,34624.0,35.438,35.4472,35.3276,35.4104,34624.0
2017-08-02 13:30:00,38.52,38.67,38.5,38.61,38539.0,35.4288,35.5668,35.4104,35.5116,38539.0
2017-08-02 14:00:00,38.61,38.62,38.51,38.61,58215.0,35.5116,35.5208,35.4196,35.5116,58215.0
2017-08-02 14:30:00,38.61,38.66,38.51,38.54,54840.0,35.5116,35.5576,35.4196,35.4472,54840.0
2017-08-02 15:00:00,38.54,38.6,38.52,38.52,69173.0,35.4472,35.5024,35.4288,35.4288,69173.0
2017-08-02 15:30:00,38.52,38.56,38.42,38.54,236091.0,35.4288,35.4656,35.3368,35.4472,236091.0
2017-08-03 09:30:00,38.46,38.46,38.17,38.21,76395.0,35.3736,35.3736,35.1069,35.1437,76395.0
2017-08-03 10:00:00,38.21,38.44,38.04,38.44,46782.0,35.1437,35.3552,34.9873,35.3552,46782.0
2017-08-03 10:30:00,38.44,38.47,38.23,38.31,40422.0,35.3552,35.3828,35.1621,35.2357,40422.0
2017-08-03 11:00:00,38.29,38.29,38.17,38.2,46875.0,35.2173,35.2173,35.1069,35.1345,46875.0
2017-08-03 11:30:00,38.21,38.4,38.2,38.38,43248.0,35.1437,35.3184,35.1345,35.3,43248.0
2017-08-03 12:00:00,38.4,38.47,38.37,38.41,45684.0,35.3184,35.3828,35.2908,35.3276,45684.0
2017-08-03 12:30:00,38.44,38.45,38.39,38.39,39621.0,35.3552,35.3644,35.3092,35.3092,39621.0
2017-08-03 13:00:00,38.4,38.4,38.31,38.32,10300.0,35.3184,35.3184,35.2357,35.2449,10300.0
2017-08-03 13:30:00,38.33,38.38,38.3,38.32,18286.0,35.2541,35.3,35.2265,35.2449,18286.0
2017-08-03 14:00:00,38.31,38.34,38.29,38.33,27032.0,35.2357,35.2632,35.2173,35.2541,27032.0
2017-08-03 14:30:00,38.32,38.39,38.32,38.35,10650.0,35.2449,35.3092,35.2449,35.2724,10650.0
2017-08-03 15:00:00,38.36,38.4,38.34,38.35,36189.0,35.2816,35.3184,35.2632,35.2724,36189.0
2017-08-03 15:30:00,38.36,38.38,38.27,38.34,84069.0,35.2816,35.3,35.1989,35.2632,84069.0
2017-08-04 09:30:00,38.32,38.51,37.9,37.94,56438.0,35.2449,35.4196,34.8586,34.8953,56438.0
2017-08-04 10:00:00,37.94,38.1,37.9,38.02,49465.0,34.8953,35.0425,34.8586,34.9689,49465.0
2017-08-04 10:30:00,38.01,38.14,37.99,38.11,31095.0,34.9597,35.0793,34.9413,35.0517,31095.0
2017-08-04 11:00:00,38.12,38.13,38.0,38.07,23238.0,35.0609,35.0701,34.9505,35.0149,23238.0
2017-08-04 11:30:00,38.07,38.1,37.95,37.99,27823.0,35.0149,35.0425,34.9045,34.9413,27823.0
2017-08-04 12:00:00,37.99,38.0,37.93,37.95,18758.0,34.9413,34.9505,34.8862,34.9045,18758.0
2017-08-04 12:30:00,37.94,38.05,37.88,38.04,31160.0,34.8953,34.9965,34.8402,34.9873,31160.0
2017-08-04 13:00:00,38.03,38.04,38.0,38.02,16325.0,34.9781,34.9873,34.9505,34.9689,16325.0
2017-08-04 13:30:00,38.01,38.03,37.96,38.01,20076.0,34.9597,34.9781,34.9137,34.9597,20076.0
2017-08-04 14:00:00,38.01,38.14,38.01,38.07,16509.0,34.9597,35.0793,34.9597,35.0149,16509.0
2017-08-04 14:30:00,38.07,38.07,37.99,38.05,36020.0,35.0149,35.0149,34.9413,34.9965,36020.0
2017-08-04 15:00:00,38.05,38.06,37.98,38.03,27515.0,34.9965,35.0057,34.9321,34.9781,27515.0
2017-08-04 15:30:00,38.02,38.03,37.9,37.94,137396.0,34.9689,34.9781,34.8586,34.8953,137396.0
2017-08-07 09:30:00,37.96,38.24,37.96,38.15,43816.0,34.9137,35.1713,34.9137,35.0885,43816.0
2017-08-07 10:00:00,38.23,38.24,38.11,38.21,12345.0,35.1621,35.1713,35.0517,35.1437,12345.0
2017-08-07 10:30:00,38.2,38.27,38.17,38.17,24805.0,35.1345,35.1989,35.1069,35.1069,24805.0
2017-08-07 11:00:00,38.19,38.38,38.18,38.38,29067.0,35.1253,35.3,35.1161,35.3,29067.0
2017-08-07 11:30:00,38.37,38.45,38.37,38.41,34825.0,35.2908,35.3644,35.2908,35.3276,34825.0
2017-08-07 12:00:00,38.41,38.43,38.37,38.39,20461.0,35.3276,35.346,35.2908,35.3092,20461.0
2017-08-07 12:30:00,38.39,38.43,38.34,38.42,16885.0,35.3092,35.346,35.2632,35.3368,16885.0
2017-08-07 13:00:00,38.41,38.49,38.41,38.47,21659.0,35.3276,35.4012,35.3276,35.3828,21659.0
2017-08-07 13:30:00,38.47,38.52,38.42,38.46,50675.0,35.3828,35.4288,35.3368,35.3736,50675.0
2017-08-07 14:00:00,38.46,38.47,38.38,38.4,13531.0,35.3736,35.3828,35.3,35.3184,13531.0
2017-08-07 14:30:00,38.4,38.44,38.32,38.32,25385.0,35.3184,35.3552,35.2449,35.2449,25385.0
2017-08-07 15:00:00,38.33,38.35,38.3,38.35,28990.0,35.2541,35.2724,35.2265,35.2724,28990.0
2017-08-07 15:30:00,38.35,38.39,38.32,38.36,56822.0,35.2724,35.3092,35.2449,35.2816,56822.0
2017-08-08 09:30:00,38.3,38.35,38.06,38.29,11572.0,35.2265,35.2724,35.0057,35.2173,11572.0
2017-08-08 10:00:00,38.31,38.31,38.09,38.22,21760.0,35.2357,35.2357,35.0333,35.1529,21760.0
2017-08-08 10:30:00,38.22,38.43,38.21,38.43,37331.0,35.1529,35.346,35.1437,35.346,37331.0
2017-08-08 11:00:00,38.41,38.42,38.34,38.36,14596.0,35.3276,35.3368,35.2632,35.2816,14596.0
2017-08-08 11:30:00,38.39,38.51,38.39,38.51,13052.0,35.3092,35.4196,35.3092,35.4196,13052.0
2017-08-08 12:00:00,38.52,38.58,38.48,38.55,10935.0,35.4288,35.484,35.392,35.4564,10935.0
2017-08-08 12:30:00,38.55,38.55,38.44,38.45,10559.0,35.4564,35.4564,35.3552,35.3644,10559.0
2017-08-08 13:00:00,38.44,38.44,38.36,38.36,8914.0,35.3552,35.3552,35.2816,35.2816,8914.0
2017-08-08 13:30:00,38.35,38.42,38.33,38.37,29265.0,35.2724,35.3368,35.2541,35.2908,29265.0
2017-08-08 14:00:00,38.37,38.37,38.29,38.29,15297.0,35.2908,35.2908,35.2173,35.2173,15297.0
2017-08-08 14:30:00,38.3,38.32,38.24,38.28,19137.0,35.2265,35.2449,35.1713,35.2081,19137.0
2017-08-08 15:00:00,38.28,38.35,38.24,38.27,40191.0,35.2081,35.2724,35.1713,35.1989,40191.0
2017-08-08 15:30:00,38.27,38.27,38.14,38.19,50864.0,35.1989,35.1989,35.0793,35.1253,50864.0
2017-08-09 09:30:00,37.93,37.95,37.55,37.78,63238.0,34.8862,34.9045,34.5366,34.7482,63238.0
2017-08-09 10:00:00,37.81,37.81,37.54,37.62,70747.0,34.7758,34.7758,34.5274,34.601,70747.0
2017-08-09 10:30:00,37.6,37.81,37.59,37.68,124985.0,34.5826,34.7758,34.5734,34.6562,124985.0
2017-08-09 11:00:00,37.68,37.72,37.57,37.58,53369.0,34.6562,34.693,34.555,34.5642,53369.0
2017-08-09 11:30:00,37.59,37.63,37.49,37.57,57750.0,34.5734,34.6102,34.4815,34.555,57750.0
2017-08-09 12:00:00,37.56,37.6,37.48,37.54,46679.0,34.5458,34.5826,34.4723,34.5274,46679.0
2017-08-09 12:30:00,37.55,37.62,37.4,37.55,754699.0,34.5366,34.601,34.3987,34.5366,754699.0
2017-08-09 13:00:00,37.57,37.67,37.54,37.57,30799.0,34.555,34.647,34.5274,34.555,30799.0
2017-08-09 13:30:00,37.57,37.57,37.43,37.48,62477.0,34.555,34.555,34.4263,34.4723,62477.0
2017-08-09 14:00:00,37.47,37.5,37.35,37.43,36904.0,34.4631,34.4907,34.3527,34.4263,36904.0
2017-08-09 14:30:00,37.41,37.42,37.3,37.32,59445.0,34.4079,34.4171,34.3067,34.3251,59445.0
2017-08-09 15:00:00,37.33,37.38,37.28,37.33,58598.0,34.3343,34.3803,34.2883,34.3343,58598.0
2017-08-09 15:30:00,37.33,37.43,37.26,37.43,96825.0,34.3343,34.4263,34.2699,34.4263,96825.0
2017-08-10 09:30:00,37.12,37.32,36.96,37.0,31608.0,34.1412,34.3251,33.994,34.0308,31608.0
2017-08-10 10:00:00,37.05,37.05,36.79,36.87,43706.0,34.0768,34.0768,33.8376,33.9112,43706.0
2017-08-10 10:30:00,36.9,36.95,36.76,36.91,71761.0,33.9388,33.9848,33.81,33.948,71761.0
2017-08-10 11:00:00,36.91,36.94,36.84,36.88,82582.0,33.948,33.9756,33.8836,33.9204,82582.0
2017-08-10 11:30:00,36.88,36.89,36.59,36.63,45323.0,33.9204,33.9296,33.6537,33.6905,45323.0
2017-08-10 12:00:00,36.65,36.67,36.52,36.57,162731.0,33.7089,33.7273,33.5893,33.6353,162731.0
2017-08-10 12:30:00,36.6,36.69,36.48,36.69,52549.0,33.6629,33.7457,33.5525,33.7457,52549.0
2017-08-10 13:00:00,36.7,36.83,36.7,36.83,19517.0,33.7549,33.8744,33.7549,33.8744,19517.0
2017-08-10 13:30:00,36.83,36.88,36.79,36.86,17350.0,33.8744,33.9204,33.8376,33.902,17350.0
2017-08-10 14:00:00,36.85,36.93,36.78,36.92,35016.0,33.8928,33.9664,33.8284,33.9572,35016.0
2017-08-10 14:30:00,36.94,37.0,36.89,36.94,23948.0,33.9756,34.0308,33.9296,33.9756,23948.0
2017-08-10 15:00:00,36.94,36.97,36.78,36.81,66237.0,33.9756,34.0032,33.8284,33.856,66237.0
2017-08-10 15:30:00,36.8,36.84,36.72,36.8,157701.0,33.8468,33.8836,33.7733,33.8468,157701.0
2017-08-11 09:30:00,36.79,37.09,36.69,37.01,103592.0,33.8376,34.1136,33.7457,34.04,103592.0
2017-08-11 10:00:00,37.04,37.26,37.01,37.19,67424.0,34.0676,34.2699,34.04,34.2055,67424.0
2017-08-11 10:30:00,37.19,37.42,37.18,37.25,56252.0,34.2055,34.4171,34.1963,34.2607,56252.0
2017-08-11 11:00:00,37.26,37.29,37.18,37.24,65535.0,34.2699,34.2975,34.1963,34.2515,65535.0
2017-08-11 11:30:00,37.26,37.44,37.23,37.42,43709.0,34.2699,34.4355,34.2423,34.4171,43709.0
2017-08-11 12:00:00,37.41,37.51,37.41,37.48,48363.0,34.4079,34.4999,34.4079,34.4723,48363.0
2017-08-11 12:30:00,37.48,37.53,37.44,37.52,30930.0,34.4723,34.5183,34.4355,34.5091,30930.0
2017-08-11 13:00:00,37.53,37.55,37.3,37.34,48519.0,34.5183,34.5366,34.3067,34.3435,48519.0
2017-08-11 13:30:00,37.32,37.47,37.3,37.44,47465.0,34.3251,34.4631,34.3067,34.4355,47465.0
2017-08-11 14:00:00,37.44,37.5,37.38,37.48,29493.0,34.4355,34.4907,34.3803,34.4723,29493.0
2017-08-11 14:30:00,37.48,37.52,37.42,37.49,77472.0,34.4723,34.5091,34.4171,34.4815,77472.0
2017-08-11 15:00:00,37.5,37.66,37.47,37.65,78627.0,34.4907,34.6378,34.4631,34.6286,78627.0
2017-08-11 15:30:00,37.65,37.76,37.61,37.64,222682.0,34.6286,34.7298,34.5918,34.6194,222682.0
2017-08-14 09:30:00,37.97,38.04,37.84,37.93,95590.0,34.9229,34.9873,34.8034,34.8862,95590.0
2017-08-14 10:00:00,37.94,38.04,37.88,37.94,49771.0,34.8953,34.9873,34.8402,34.8953,49771.0
2017-08-14 10:30:00,37.93,38.03,37.9,37.99,78597.0,34.8862,34.9781,34.8586,34.9413,78597.0
2017-08-14 11:00:00,37.99,38.03,37.88,37.93,38897.0,34.9413,34.9781,34.8402,34.8862,38897.0
2017-08-14 11:30:00,37.94,37.99,37.87,37.87,21518.0,34.8953,34.9413,34.831,34.831,21518.0
2017-08-14 12:00:00,37.9,37.93,37.86,37.9,10512.0,34.8586,34.8862,34.8218,34.8586,10512.0
2017-08-14 12:30:00,37.88,37.95,37.85,37.91,19326.0,34.8402,34.9045,34.8126,34.8678,19326.0
2017-08-14 13:00:00,37.94,37.97,37.87,37.88,17690.0,34.8953,34.9229,34.831,34.8402,17690.0
2017-08-14 13:30:00,37.88,37.9,37.8,37.81,22299.0,34.8402,34.8586,34.7666,34.7758,22299.0
2017-08-14 14:00:00,37.82,37.93,37.81,37.87,22691.0,34.785,34.8862,34.7758,34.831,22691.0
2017-08-14 14:30:00,37.88,37.89,37.78,37.8,20673.0,34.8402,34.8494,34.7482,34.7666,20673.0
2017-08-14 15:00:00,37.8,37.86,37.78,37.81,34940.0,34.7666,34.8218,34.7482,34.7758,34940.0
2017-08-14 15:30:00,37.82,37.89,37.78,37.83,72642.0,34.785,34.8494,34.7482,34.7942,72642.0
2017-08-15 09:30:00,37.82,37.87,37.61,37.77,26334.0,34.785,34.831,34.5918,34.739,26334.0
2017-08-15 10:00:00,37.79,37.8,37.66,37.77,27393.0,34.7574,34.7666,34.6378,34.739,27393.0
2017-08-15 10:30:00,37.77,37.96,37.71,37.94,32148.0,34.739,34.9137,34.6838,34.8953,32148.0
2017-08-15 11:00:00,37.93,37.93,37.86,37.91,30533.0,34.8862,34.8862,34.8218,34.8678,30533.0
2017-08-15 11:30:00,37.91,37.93,37.85,37.86,32984.0,34.8678,34.8862,34.8126,34.8218,32984.0
2017-08-15 12:00:00,37.85,37.92,37.84,37.89,29984.0,34.8126,34.877,34.8034,34.8494,29984.0
2017-08-15 12:30:00,37.89,37.93,37.88,37.9,33376.0,34.8494,34.8862,34.8402,34.8586,33376.0
2017-08-15 13:00:00,37.91,37.91,37.81,37.9,34244.0,34.8678,34.8678,34.7758,34.8586,34244.0
2017-08-15 13:30:00,37.9,37.91,37.73,37.73,38108.0,34.8586,34.8678,34.7022,34.7022,38108.0
2017-08-15 14:00:00,37.73,37.87,37.72,37.87,36375.0,34.7022,34.831,34.693,34.831,36375.0
2017-08-15 14:30:00,37.9,37.9,37.79,37.8,101842.0,34.8586,34.8586,34.7574,34.7666,101842.0
2017-08-15 15:00:00,37.81,37.88,37.8,37.85,68841.0,34.7758,34.8402,34.7666,34.8126,68841.0
2017-08-15 15:30:00,37.85,37.86,37.73,37.77,96313.0,34.8126,34.8218,34.7022,34.739,96313.0
2017-08-16 09:30:00,37.82,37.98,37.8,37.82,35641.0,34.785,34.9321,34.7666,34.785,35641.0
2017-08-16 10:00:00,37.86,37.86,37.7,37.78,24009.0,34.8218,34.8218,34.6746,34.7482,24009.0
2017-08-16 10:30:00,37.81,37.85,37.73,37.8,25563.0,34.7758,34.8126,34.7022,34.7666,25563.0
2017-08-16 11:00:00,37.84,37.88,37.81,37.82,7800.0,34.8034,34.8402,34.7758,34.785,7800.0
2017-08-16 11:30:00,37.86,37.96,37.82,37.94,13310.0,34.8218,34.9137,34.785,34.8953,13310.0
2017-08-16 12:00:00,37.95,37.97,37.89,37.95,76685.0,34.9045,34.9229,34.8494,34.9045,76685.0
2017-08-16 12:30:00,37.96,37.98,37.86,37.86,18756.0,34.9137,34.9321,34.8218,34.8218,18756.0
2017-08-16 13:00:00,37.87,37.91,37.79,37.83,16060.0,34.831,34.8678,34.7574,34.7942,16060.0
2017-08-16 13:30:00,37.82,37.85,37.8,37.84,13828.0,34.785,34.8126,34.7666,34.8034,13828.0
2017-08-16 14:00:00,37.84,37.9,37.74,37.85,19386.0,34.8034,34.8586,34.7114,34.8126,19386.0
2017-08-16 14:30:00,37.83,37.89,37.78,37.8,29720.0,34.7942,34.8494,34.7482,34.7666,29720.0
2017-08-16 15:00:00,37.81,37.84,37.74,37.76,38072.0,34.7758,34.8034,34.7114,34.7298,38072.0
2017-08-16 15:30:00,37.77,37.78,37.66,37.74,119204.0,34.739,34.7482,34.6378,34.7114,119204.0
2017-08-17 09:30:00,37.65,37.82,37.65,37.7,70218.0,34.6286,34.785,34.6286,34.6746,70218.0
2017-08-17 10:00:00,37.7,37.77,37.5,37.59,8458.0,34.6746,34.739,34.4907,34.5734,8458.0
2017-08-17 10:30:00,37.63,37.74,37.58,37.7,24493.0,34.6102,34.7114,34.5642,34.6746,24493.0
2017-08-17 11:00:00,37.68,37.74,37.63,37.66,8573.0,34.6562,34.7114,34.6102,34.6378,8573.0
2017-08-17 11:30:00,37.66,37.69,37.59,37.65,9622.0,34.6378,34.6654,34.5734,34.6286,9622.0
2017-08-17 12:00:00,37.66,37.66,37.46,37.48,10159.0,34.6378,34.6378,34.4539,34.4723,10159.0
2017-08-17 12:30:00,37.48,37.49,37.31,37.35,15316.0,34.4723,34.4815,34.3159,34.3527,15316.0
2017-08-17 13:00:00,37.36,37.36,37.24,37.3,17455.0,34.3619,34.3619,34.2515,34.3067,17455.0
2017-08-17 13:30:00,37.31,37.39,37.29,37.35,13704.0,34.3159,34.3895,34.2975,34.3527,13704.0
2017-08-17 14:00:00,37.36,37.36,37.21,37.29,24273.0,34.3619,34.3619,34.2239,34.2975,24273.0
2017-08-17 14:30:00,37.28,37.28,37.17,37.19,25462.0,34.2883,34.2883,34.1871,34.2055,25462.0
2017-08-17 15:00:00,37.19,37.19,37.05,37.05,53554.0,34.2055,34.2055,34.0768,34.0768,53554.0
2017-08-17 15:30:00,37.05,37.07,36.94,36.95,85170.0,34.0768,34.0952,33.9756,33.9848,85170.0
2017-08-18 09:30:00,36.98,37.07,36.77,36.89,40669.0,34.0124,34.0952,33.8192,33.9296,40669.0
2017-08-18 10:00:00,36.89,37.23,36.87,37.17,69478.0,33.9296,34.2423,33.9112,34.1871,69478.0
2017-08-18 10:30:00,37.15,37.35,37.11,37.29,20843.0,34.1687,34.3527,34.132,34.2975,20843.0
2017-08-18 11:00:00,37.3,37.42,37.23,37.42,17911.0,34.3067,34.4171,34.2423,34.4171,17911.0
2017-08-18 11:30:00,37.41,37.45,37.31,37.31,26383.0,34.4079,34.4447,34.3159,34.3159,26383.0
2017-08-18 12:00:00,37.3,37.35,37.25,37.34,15856.0,34.3067,34.3527,34.2607,34.3435,15856.0
2017-08-18 12:30:00,37.36,37.5,37.33,37.5,25861.0,34.3619,34.4907,34.3343,34.4907,25861.0
2017-08-18 13:00:00,37.47,37.5,37.44,37.49,10363.0,34.4631,34.4907,34.4355,34.4815,10363.0
2017-08-18 13:30:00,37.49,37.51,37.4,37.42,10430.0,34.4815,34.4999,34.3987,34.4171,10430.0
2017-08-18 14:00:00,37.4,37.51,37.39,37.5,18502.0,34.3987,34.4999,34.3895,34.4907,18502.0
2017-08-18 14:30:00,37.51,37.53,37.43,37.47,18283.0,34.4999,34.5183,34.4263,34.4631,18283.0
2017-08-18 15:00:00,37.45,37.51,37.39,37.43,12139.0,34.4447,34.4999,34.3895,34.4263,12139.0
2017-08-18 15:30:00,37.41,37.47,37.33,37.35,59365.0,34.4079,34.4631,34.3343,34.3527,59365.0
2017-08-21 09:30:00,37.3,37.45,37.15,37.22,25060.0,34.3067,34.4447,34.1687,34.2331,25060.0
2017-08-21 10:00:00,37.22,37.22,37.08,37.22,63782.0,34.2331,34.2331,34.1044,34.2331,63782.0
2017-08-21 10:30:00,37.28,37.29,37.18,37.26,18631.0,34.2883,34.2975,34.1963,34.2699,18631.0
2017-08-21 11:00:00,37.26,37.35,37.2,37.29,18026.0,34.2699,34.3527,34.2147,34.2975,18026.0
2017-08-21 11:30:00,37.27,37.44,37.27,37.33,19276.0,34.2791,34.4355,34.2791,34.3343,19276.0
2017-08-21 12:00:00,37.34,37.39,37.3,37.38,18900.0,34.3435,34.3895,34.3067,34.3803,18900.0
2017-08-21 12:30:00,37.37,37.37,37.29,37.35,12241.0,34.3711,34.3711,34.2975,34.3527,12241.0
2017-08-21 13:00:00,37.37,37.37,37.31,37.32,10775.0,34.3711,34.3711,34.3159,34.3251,10775.0
2017-08-21 13:30:00,37.32,37.41,37.28,37.39,39659.0,34.3251,34.4079,34.2883,34.3895,39659.0
2017-08-21 14:00:00,37.4,37.46,37.39,37.42,16067.0,34.3987,34.4539,34.3895,34.4171,16067.0
2017-08-21 14:30:00,37.42,37.48,37.42,37.43,17252.0,34.4171,34.4723,34.4171,34.4263,17252.0
2017-08-21 15:00:00,37.43,37.48,37.36,37.48,19186.0,34.4263,34.4723,34.3619,34.4723,19186.0
2017-08-21 15:30:00,37.47,37.6,37.46,37.56,83758.0,34.4631,34.5826,34.4539,34.5458,83758.0
2017-08-22 09:30:00,37.66,37.9,37.66,37.7,15741.0,34.6378,34.8586,34.6378,34.6746,15741.0
2017-08-22 10:00:00,37.68,37.78,37.63,37.77,12517.0,34.6562,34.7482,34.6102,34.739,12517.0
2017-08-22 10:30:00,37.79,37.79,37.69,37.75,21180.0,34.7574,34.7574,34.6654,34.7206,21180.0
2017-08-22 11:00:00,37.75,37.8,37.68,37.78,25119.0,34.7206,34.7666,34.6562,34.7482,25119.0
2017-08-22 11:30:00,37.79,37.81,37.74,37.76,6045.0,34.7574,34.7758,34.7114,34.7298,6045.0
2017-08-22 12:00:00,37.78,37.82,37.75,37.75,15894.0,34.7482,34.785,34.7206,34.7206,15894.0
2017-08-22 12:30:00,37.74,37.78,37.69,37.76,20905.0,34.7114,34.7482,34.6654,34.7298,20905.0
2017-08-22 13:00:00,37.77,37.87,37.77,37.85,22990.0,34.739,34.831,34.739,34.8126,22990.0
2017-08-22 13:30:00,37.85,37.89,37.84,37.84,7573.0,34.8126,34.8494,34.8034,34.8034,7573.0
2017-08-22 14:00:00,37.85,37.94,37.85,37.94,12178.0,34.8126,34.8953,34.8126,34.8953,12178.0
2017-08-22 14:30:00,37.94,38.01,37.94,37.99,28644.0,34.8953,34.9597,34.8953,34.9413,28644.0
2017-08-22 15:00:00,37.98,38.03,37.97,38.02,16183.0,34.9321,34.9781,34.9229,34.9689,16183.0
2017-08-22 15:30:00,38.02,38.09,37.92,37.93,92553.0,34.9689,35.0333,34.877,34.8862,92553.0
2017-08-23 09:30:00,37.62,38.02,37.62,37.94,16350.0,34.601,34.9689,34.601,34.8953,16350.0
2017-08-23 10:00:00,37.96,37.98,37.72,37.77,32063.0,34.9137,34.9321,34.693,34.739,32063.0
2017-08-23 10:30:00,37.76,37.94,37.75,37.85,77529.0,34.7298,34.8953,34.7206,34.8126,77529.0
2017-08-23 11:00:00,37.89,37.99,37.83,37.95,14539.0,34.8494,34.9413,34.7942,34.9045,14539.0
2017-08-23 11:30:00,37.94,37.98,37.89,37.95,9758.0,34.8953,34.9321,34.8494,34.9045,9758.0
2017-08-23 12:00:00,37.95,38.03,37.95,38.0,25396.0,34.9045,34.9781,34.9045,34.9505,25396.0
2017-08-23 12:30:00,38.0,38.01,37.97,38.0,27063.0,34.9505,34.9597,34.9229,34.9505,27063.0
2017-08-23 13:00:00,38.0,38.02,37.98,37.99,13912.0,34.9505,34.9689,34.9321,34.9413,13912.0
2017-08-23 13:30:00,38.0,38.01,37.97,37.97,12098.0,34.9505,34.9597,34.9229,34.9229,12098.0
2017-08-23 14:00:00,37.98,38.09,37.98,38.06,7644.0,34.9321,35.0333,34.9321,35.0057,7644.0
2017-08-23 14:30:00,38.06,38.12,38.06,38.1,11451.0,35.0057,35.0609,35.0057,35.0425,11451.0
2017-08-23 15:00:00,38.09,38.11,38.05,38.07,11552.0,35.0333,35.0517,34.9965,35.0149,11552.0
2017-08-23 15:30:00,38.07,38.08,37.97,37.98,53849.0,35.0149,35.0241,34.9229,34.9321,53849.0
2017-08-24 09:30:00,38.11,38.11,37.94,37.97,9413.0,35.0517,35.0517,34.8953,34.9229,9413.0
2017-08-24 10:00:00,37.95,37.98,37.76,37.94,16950.0,34.9045,34.9321,34.7298,34.8953,16950.0
2017-08-24 10:30:00,37.97,38.1,37.96,38.04,9905.0,34.9229,35.0425,34.9137,34.9873,9905.0
2017-08-24 11:00:00,38.06,38.17,37.98,38.02,37459.0,35.0057,35.1069,34.9321,34.9689,37459.0
2017-08-24 11:30:00,38.02,38.03,37.89,37.96,19279.0,34.9689,34.9781,34.8494,34.9137,19279.0
2017-08-24 12:00:00,38.02,38.02,37.95,37.97,6354.0,34.9689,34.9689,34.9045,34.9229,6354.0
2017-08-24 12:30:00,37.96,38.06,37.96,38.02,9426.0,34.9137,35.0057,34.9137,34.9689,9426.0
2017-08-24 13:00:00,37.99,38.03,37.93,38.0,5710.0,34.9413,34.9781,34.8862,34.9505,5710.0
2017-08-24 13:30:00,38.0,38.03,37.95,37.98,26718.0,34.9505,34.9781,34.9045,34.9321,26718.0
2017-08-24 14:00:00,37.98,38.1,37.98,38.1,15370.0,34.9321,35.0425,34.9321,35.0425,15370.0
2017-08-24 14:30:00,38.1,38.13,38.03,38.13,18323.0,35.0425,35.0701,34.9781,35.0701,18323.0
2017-08-24 15:00:00,38.12,38.13,38.04,38.1,25020.0,35.0609,35.0701,34.9873,35.0425,25020.0
2017-08-24 15:30:00,38.1,38.13,38.0,38.06,64962.0,35.0425,35.0701,34.9505,35.0057,64962.0
2017-08-25 09:30:00,38.21,38.4,38.02,38.11,16382.0,35.1437,35.3184,34.9689,35.0517,16382.0
2017-08-25 10:00:00,38.11,38.21,38.03,38.19,18157.0,35.0517,35.1437,34.9781,35.1253,18157.0
2017-08-25 10:30:00,38.21,38.23,38.06,38.1,24276.0,35.1437,35.1621,35.0057,35.0425,24276.0
2017-08-25 11:00:00,38.09,38.1,37.9,37.93,15115.0,35.0333,35.0425,34.8586,34.8862,15115.0
2017-08-25 11:30:00,37.93,37.97,37.83,37.97,12980.0,34.8862,34.9229,34.7942,34.9229,12980.0
2017-08-25 12:00:00,37.99,37.99,37.78,37.81,36953.0,34.9413,34.9413,34.7482,34.7758,36953.0
2017-08-25 12:30:00,37.8,37.84,37.74,37.74,9354.0,34.7666,34.8034,34.7114,34.7114,9354.0
2017-08-25 13:00:00,37.77,37.89,37.73,37.75,19778.0,34.739,34.8494,34.7022,34.7206,19778.0
2017-08-25 13:30:00,37.74,37.76,37.67,37.69,22491.0,34.7114,34.7298,34.647,34.6654,22491.0
2017-08-25 14:00:00,37.7,37.79,37.69,37.77,13579.0,34.6746,34.7574,34.6654,34.739,13579.0
2017-08-25 14:30:00,37.77,37.95,37.77,37.91,17208.0,34.739,34.9045,34.739,34.8678,17208.0
2017-08-25 15:00:00,37.9,38.02,37.87,37.88,58406.0,34.8586,34.9689,34.831,34.8402,58406.0
2017-08-25 15:30:00,37.88,37.97,37.85,37.86,71060.0,34.8402,34.9229,34.8126,34.8218,71060.0
2017-08-28 09:30:00,37.95,37.99,37.84,37.98,12171.0,34.9045,34.9413,34.8034,34.9321,12171.0
2017-08-28 10:00:00,37.94,38.13,37.92,38.13,21716.0,34.8953,35.0701,34.877,35.0701,21716.0
2017-08-28 10:30:00,38.13,38.13,38.0,38.01,10206.0,35.0701,35.0701,34.9505,34.9597,10206.0
2017-08-28 11:00:00,38.01,38.06,37.97,38.02,14100.0,34.9597,35.0057,34.9229,34.9689,14100.0
2017-08-28 11:30:00,38.01,38.04,37.97,37.99,10385.0,34.9597,34.9873,34.9229,34.9413,10385.0
2017-08-28 12:00:00,37.99,38.01,37.89,37.95,15527.0,34.9413,34.9597,34.8494,34.9045,15527.0
2017-08-28 12:30:00,37.95,37.95,37.87,37.91,5300.0,34.9045,34.9045,34.831,34.8678,5300.0
2017-08-28 13:00:00,37.91,37.94,37.91,37.93,3100.0,34.8678,34.8953,34.8678,34.8862,3100.0
2017-08-28 13:30:00,37.92,37.98,37.87,37.98,8900.0,34.877,34.9321,34.831,34.9321,8900.0
2017-08-28 14:00:00,38.03,38.03,37.94,37.97,11445.0,34.9781,34.9781,34.8953,34.9229,11445.0
2017-08-28 14:30:00,37.97,38.0,37.94,37.94,7762.0,34.9229,34.9505,34.8953,34.8953,7762.0
2017-08-28 15:00:00,37.95,37.98,37.92,37.95,18669.0,34.9045,34.9321,34.877,34.9045,18669.0
2017-08-28 15:30:00,37.95,38.04,37.95,38.03,47628.0,34.9045,34.9873,34.9045,34.9781,47628.0
2017-08-29 09:30:00,37.76,38.04,37.7,37.97,13003.0,34.7298,34.9873,34.6746,34.9229,13003.0
2017-08-29 10:00:00,37.97,38.14,37.94,38.1,33900.0,34.9229,35.0793,34.8953,35.0425,33900.0
2017-08-29 10:30:00,38.12,38.18,38.08,38.12,25415.0,35.0609,35.1161,35.0241,35.0609,25415.0
2017-08-29 11:00:00,38.12,38.13,38.05,38.06,13126.0,35.0609,35.0701,34.9965,35.0057,13126.0
2017-08-29 11:30:00,38.05,38.19,38.03,38.13,18017.0,34.9965,35.1253,34.9781,35.0701,18017.0
2017-08-29 12:00:00,38.14,38.16,38.11,38.14,16519.0,35.0793,35.0977,35.0517,35.0793,16519.0
2017-08-29 12:30:00,38.14,38.17,38.12,38.17,20556.0,35.0793,35.1069,35.0609,35.1069,20556.0
2017-08-29 13:00:00,38.17,38.18,38.06,38.11,16561.0,35.1069,35.1161,35.0057,35.0517,16561.0
2017-08-29 13:30:00,38.11,38.12,38.01,38.11,18934.0,35.0517,35.0609,34.9597,35.0517,18934.0
2017-08-29 14:00:00,38.11,38.17,38.09,38.16,21021.0,35.0517,35.1069,35.0333,35.0977,21021.0
2017-08-29 14:30:00,38.16,38.24,38.13,38.2,32395.0,35.0977,35.1713,35.0701,35.1345,32395.0
2017-08-29 15:00:00,38.2,38.24,38.16,38.2,24876.0,35.1345,35.1713,35.0977,35.1345,24876.0
2017-08-29 15:30:00,38.21,38.21,38.03,38.09,79905.0,35.1437,35.1437,34.9781,35.0333,79905.0
2017-08-30 09:30:00,38.1,38.37,38.03,38.17,19472.0,35.1066,35.3554,35.0421,35.1711,19472.0
2017-08-30 10:00:00,38.15,38.2,38.09,38.16,21206.0,35.1527,35.1988,35.0974,35.1619,21206.0
2017-08-30 10:30:00,38.17,38.19,37.99,38.05,29126.0,35.1711,35.1896,35.0053,35.0606,29126.0
2017-08-30 11:00:00,38.06,38.12,37.99,38.0,22564.0,35.0698,35.1251,35.0053,35.0145,22564.0
2017-08-30 11:30:00,38.0,38.1,37.98,38.03,15649.0,35.0145,35.1066,34.9961,35.0421,15649.0
2017-08-30 12:00:00,38.04,38.12,37.95,38.08,33969.0,35.0514,35.1251,34.9684,35.0882,33969.0
2017-08-30 12:30:00,38.1,38.16,38.06,38.1,32195.0,35.1066,35.1619,35.0698,35.1066,32195.0
2017-08-30 13:00:00,38.1,38.13,38.07,38.09,11180.0,35.1066,35.1343,35.079,35.0974,11180.0
2017-08-30 13:30:00,38.1,38.13,38.08,38.09,15916.0,35.1066,35.1343,35.0882,35.0974,15916.0
2017-08-30 14:00:00,38.1,38.12,38.07,38.1,28433.0,35.1066,35.1251,35.079,35.1066,28433.0
2017-08-30 14:30:00,38.11,38.12,38.07,38.1,38709.0,35.1159,35.1251,35.079,35.1066,38709.0
2017-08-30 15:00:00,38.1,38.17,38.07,38.16,35624.0,35.1066,35.1711,35.079,35.1619,35624.0
2017-08-30 15:30:00,38.17,38.27,38.16,38.25,70466.0,35.1711,35.2633,35.1619,35.2449,70466.0
2017-08-31 09:30:00,38.3,38.41,38.24,38.31,57965.0,35.2909,35.3923,35.2356,35.3001,57965.0
2017-08-31 10:00:00,38.31,38.44,38.23,38.39,39493.0,35.3001,35.4199,35.2264,35.3739,39493.0
2017-08-31 10:30:00,38.39,38.49,38.37,38.49,10401.0,35.3739,35.466,35.3554,35.466,10401.0
2017-08-31 11:00:00,38.48,38.67,38.46,38.66,19033.0,35.4568,35.6319,35.4384,35.6226,19033.0
2017-08-31 11:30:00,38.66,38.7,38.63,38.69,13191.0,35.6226,35.6595,35.595,35.6503,13191.0
2017-08-31 12:00:00,38.7,38.75,38.67,38.7,15945.0,35.6595,35.7056,35.6319,35.6595,15945.0
2017-08-31 12:30:00,38.7,38.71,38.63,38.7,7199.0,35.6595,35.6687,35.595,35.6595,7199.0
2017-08-31 13:00:00,38.69,38.74,38.68,38.7,11767.0,35.6503,35.6964,35.6411,35.6595,11767.0
2017-08-31 13:30:00,38.7,38.78,38.7,38.76,9310.0,35.6595,35.7332,35.6595,35.7148,9310.0
2017-08-31 14:00:00,38.75,38.77,38.66,38.7,17926.0,35.7056,35.724,35.6226,35.6595,17926.0
2017-08-31 14:30:00,38.7,38.71,38.61,38.64,30845.0,35.6595,35.6687,35.5766,35.6042,30845.0
2017-08-31 15:00:00,38.64,38.68,38.63,38.66,29332.0,35.6042,35.6411,35.595,35.6226,29332.0
2017-08-31 15:30:00,38.67,38.74,38.63,38.71,92542.0,35.6319,35.6964,35.595,35.6687,92542.0
2017-09-01 09:30:00,38.76,38.87,38.4,38.47,42275.0,35.7148,35.8161,35.3831,35.4476,42275.0
2017-09-01 10:00:00,38.47,38.63,38.4,38.48,30117.0,35.4476,35.595,35.3831,35.4568,30117.0
2017-09-01 10:30:00,38.51,38.56,38.43,38.55,19873.0,35.4844,35.5305,35.4107,35.5213,19873.0
2017-09-01 11:00:00,38.53,38.53,38.42,38.53,24176.0,35.5029,35.5029,35.4015,35.5029,24176.0
2017-09-01 11:30:00,38.53,38.55,38.43,38.43,16250.0,35.5029,35.5213,35.4107,35.4107,16250.0
2017-09-01 12:00:00,38.44,38.46,38.35,38.45,24479.0,35.4199,35.4384,35.337,35.4291,24479.0
2017-09-01 12:30:00,38.46,38.52,38.43,38.51,23053.0,35.4384,35.4936,35.4107,35.4844,23053.0
2017-09-01 13:00:00,38.5,38.53,38.43,38.52,26263.0,35.4752,35.5029,35.4107,35.4936,26263.0
2017-09-01 13:30:00,38.53,38.61,38.51,38.61,41859.0,35.5029,35.5766,35.4844,35.5766,41859.0
2017-09-01 14:00:00,38.61,39.17,38.6,38.97,223168.0,35.5766,36.0926,35.5674,35.9083,223168.0
2017-09-01 14:30:00,38.96,38.96,38.78,38.92,27275.0,35.8991,35.8991,35.7332,35.8622,27275.0
2017-09-01 15:00:00,38.91,38.91,38.83,38.84,33490.0,35.853,35.853,35.7793,35.7885,33490.0
2017-09-01 15:30:00,38.83,38.83,38.7,38.7,49232.0,35.7793,35.7793,35.6595,35.6595,49232.0
2017-09-05 09:30:00,38.6,38.73,38.46,38.67,35142.0,35.5674,35.6871,35.4384,35.6319,35142.0
2017-09-05 10:00:00,38.68,38.68,38.6,38.63,50487.0,35.6411,35.6411,35.5674,35.595,50487.0
2017-09-05 10:30:00,38.62,38.62,38.45,38.53,35900.0,35.5858,35.5858,35.4291,35.5029,35900.0
2017-09-05 11:00:00,38.53,38.58,38.5,38.53,16390.0,35.5029,35.5489,35.4752,35.5029,16390.0
2017-09-05 11:30:00,38.51,38.54,38.42,38.44,10600.0,35.4844,35.5121,35.4015,35.4199,10600.0
2017-09-05 12:00:00,38.45,38.52,38.28,38.52,32707.0,35.4291,35.4936,35.2725,35.4936,32707.0
2017-09-05 12:30:00,38.54,38.54,38.37,38.44,28483.0,35.5121,35.5121,35.3554,35.4199,28483.0
2017-09-05 13:00:00,38.44,38.55,38.36,38.54,19694.0,35.4199,35.5213,35.3462,35.5121,19694.0
2017-09-05 13:30:00,38.56,38.62,38.52,38.57,5786.0,35.5305,35.5858,35.4936,35.5397,5786.0
2017-09-05 14:00:00,38.59,38.68,38.56,38.66,8431.0,35.5581,35.6411,35.5305,35.6226,8431.0
2017-09-05 14:30:00,38.68,38.71,38.64,38.66,14992.0,35.6411,35.6687,35.6042,35.6226,14992.0
2017-09-05 15:00:00,38.65,38.68,38.59,38.61,17089.0,35.6134,35.6411,35.5581,35.5766,17089.0
2017-09-05 15:30:00,38.61,38.78,38.58,38.77,94814.0,35.5766,35.7332,35.5489,35.724,94814.0
2017-09-06 09:30:00,38.79,38.87,38.57,38.76,24830.0,35.7424,35.8161,35.5397,35.7148,24830.0
2017-09-06 10:00:00,38.75,38.81,38.59,38.64,42702.0,35.7056,35.7609,35.5581,35.6042,42702.0
2017-09-06 10:30:00,38.65,38.72,38.63,38.67,32228.0,35.6134,35.6779,35.595,35.6319,32228.0
2017-09-06 11:00:00,38.66,38.67,38.37,38.54,95648.0,35.6226,35.6319,35.3554,35.5121,95648.0
2017-09-06 11:30:00,38.53,38.66,38.5,38.62,30140.0,35.5029,35.6226,35.4752,35.5858,30140.0
2017-09-06 12:00:00,38.6,38.61,38.54,38.59,11420.0,35.5674,35.5766,35.5121,35.5581,11420.0
2017-09-06 12:30:00,38.61,38.61,38.51,38.55,7279.0,35.5766,35.5766,35.4844,35.5213,7279.0
2017-09-06 13:00:00,38.54,38.63,38.54,38.57,10089.0,35.5121,35.595,35.5121,35.5397,10089.0
2017-09-06 13:30:00,38.57,38.58,38.53,38.54,13241.0,35.5397,35.5489,35.5029,35.5121,13241.0
2017-09-06 14:00:00,38.56,38.68,38.53,38.67,29791.0,35.5305,35.6411,35.5029,35.6319,29791.0
2017-09-06 14:30:00,38.68,38.75,38.65,38.66,19503.0,35.6411,35.7056,35.6134,35.6226,19503.0
2017-09-06 15:00:00,38.66,38.73,38.65,38.72,22935.0,35.6226,35.6871,35.6134,35.6779,22935.0
2017-09-06 15:30:00,38.71,38.71,38.66,38.7,99956.0,35.6687,35.6687,35.6226,35.6595,99956.0
2017-09-07 09:30:00,38.73,38.88,38.67,38.82,27164.0,35.6871,35.8254,35.6319,35.7701,27164.0
2017-09-07 10:00:00,38.8,38.87,38.71,38.76,33263.0,35.7516,35.8161,35.6687,35.7148,33263.0
2017-09-07 10:30:00,38.76,39.07,38.74,39.0,26347.0,35.7148,36.0004,35.6964,35.9359,26347.0
2017-09-07 11:00:00,39.0,39.05,38.95,39.0,20185.0,35.9359,35.982,35.8899,35.9359,20185.0
2017-09-07 11:30:00,39.01,39.05,38.98,39.0,17637.0,35.9451,35.982,35.9175,35.9359,17637.0
2017-09-07 12:00:00,39.0,39.02,38.93,39.0,15888.0,35.9359,35.9544,35.8714,35.9359,15888.0
2017-09-07 12:30:00,39.0,39.14,38.94,39.0,44286.0,35.9359,36.0649,35.8806,35.9359,44286.0
2017-09-07 13:00:00,39.0,39.06,38.9,38.94,153785.0,35.9359,35.9912,35.8438,35.8806,153785.0
2017-09-07 13:30:00,38.96,39.0,38.9,38.95,20577.0,35.8991,35.9359,35.8438,35.8899,20577.0
2017-09-07 14:00:00,38.94,38.96,38.89,38.93,116016.0,35.8806,35.8991,35.8346,35.8714,116016.0
2017-09-07 14:30:00,38.94,38.95,38.62,38.62,171807.0,35.8806,35.8899,35.5858,35.5858,171807.0
2017-09-07 15:00:00,38.65,38.75,38.63,38.75,170094.0,35.6134,35.7056,35.595,35.7056,170094.0
2017-09-07 15:30:00,38.74,38.75,38.6,38.65,132190.0,35.6964,35.7056,35.5674,35.6134,132190.0
2017-09-08 09:30:00,38.66,38.75,38.56,38.57,14201.0,35.6226,35.7056,35.5305,35.5397,14201.0
2017-09-08 10:00:00,38.59,38.64,38.52,38.53,23250.0,35.5581,35.6042,35.4936,35.5029,23250.0
2017-09-08 10:30:00,38.52,38.58,38.52,38.55,14328.0,35.4936,35.5489,35.4936,35.5213,14328.0
2017-09-08 11:00:00,38.56,38.63,38.54,38.56,21756.0,35.5305,35.595,35.5121,35.5305,21756.0
2017-09-08 11:30:00,38.59,38.59,38.49,38.5,30386.0,35.5581,35.5581,35.466,35.4752,30386.0
2017-09-08 12:00:00,38.5,38.65,38.49,38.63,212153.0,35.4752,35.6134,35.466,35.595,212153.0
2017-09-08 12:30:00,38.64,38.65,38.55,38.55,29100.0,35.6042,35.6134,35.5213,35.5213,29100.0
2017-09-08 13:00:00,38.55,38.58,38.45,38.46,20689.0,35.5213,35.5489,35.4291,35.4384,20689.0
2017-09-08 13:30:00,38.45,38.47,38.44,38.47,19082.0,35.4291,35.4476,35.4199,35.4476,19082.0
2017-09-08 14:00:00,38.48,38.53,38.44,38.45,23461.0,35.4568,35.5029,35.4199,35.4291,23461.0
2017-09-08 14:30:00,38.46,38.5,38.43,38.48,15376.0,35.4384,35.4752,35.4107,35.4568,15376.0
2017-09-08 15:00:00,38.5,38.55,38.44,38.46,51128.0,35.4752,35.5213,35.4199,35.4384,51128.0
2017-09-08 15:30:00,38.46,38.51,38.4,38.5,67250.0,35.4384,35.4844,35.3831,35.4752,67250.0
2017-09-11 09:30:00,38.71,39.01,38.71,38.88,32734.0,35.6687,35.9451,35.6687,35.8254,32734.0
2017-09-11 10:00:00,38.9,38.94,38.7,38.7,40216.0,35.8438,35.8806,35.6595,35.6595,40216.0
2017-09-11 10:30:00,38.7,38.71,38.52,38.59,17319.0,35.6595,35.6687,35.4936,35.5581,17319.0
2017-09-11 11:00:00,38.61,38.63,38.57,38.6,37678.0,35.5766,35.595,35.5397,35.5674,37678.0
2017-09-11 11:30:00,38.61,38.79,38.54,38.79,264582.0,35.5766,35.7424,35.5121,35.7424,264582.0
2017-09-11 12:00:00,38.79,38.85,38.77,38.79,24128.0,35.7424,35.7977,35.724,35.7424,24128.0
2017-09-11 12:30:00,38.79,38.8,38.57,38.63,41715.0,35.7424,35.7516,35.5397,35.595,41715.0
2017-09-11 13:00:00,38.63,38.65,38.58,38.61,11744.0,35.595,35.6134,35.5489,35.5766,11744.0
2017-09-11 13:30:00,38.61,38.63,38.59,38.6,40455.0,35.5766,35.595,35.5581,35.5674,40455.0
2017-09-11 14:00:00,38.6,38.65,38.59,38.61,22327.0,35.5674,35.6134,35.5581,35.5766,22327.0
2017-09-11 14:30:00,38.61,38.66,38.58,38.6,28256.0,35.5766,35.6226,35.5489,35.5674,28256.0
2017-09-11 15:00:00,38.62,38.66,38.59,38.61,28272.0,35.5858,35.6226,35.5581,35.5766,28272.0
2017-09-11 15:30:00,38.61,38.65,38.53,38.56,145712.0,35.5766,35.6134,35.5029,35.5305,145712.0
2017-09-12 09:30:00,38.6,38.78,38.6,38.71,52241.0,35.5674,35.7332,35.5674,35.6687,52241.0
2017-09-12 10:00:00,38.71,38.77,38.63,38.67,80496.0,35.6687,35.724,35.595,35.6319,80496.0
2017-09-12 10:30:00,38.67,38.73,38.47,38.47,38755.0,35.6319,35.6871,35.4476,35.4476,38755.0
2017-09-12 11:00:00,38.47,38.56,38.45,38.53,142909.0,35.4476,35.5305,35.4291,35.5029,142909.0
2017-09-12 11:30:00,38.53,38.63,38.52,38.6,19937.0,35.5029,35.595,35.4936,35.5674,19937.0
2017-09-12 12:00:00,38.59,38.66,38.59,38.64,13000.0,35.5581,35.6226,35.5581,35.6042,13000.0
2017-09-12 12:30:00,38.65,38.68,38.56,38.65,43444.0,35.6134,35.6411,35.5305,35.6134,43444.0
2017-09-12 13:00:00,38.65,38.65,38.44,38.44,15634.0,35.6134,35.6134,35.4199,35.4199,15634.0
2017-09-12 13:30:00,38.44,38.53,38.43,38.48,9978.0,35.4199,35.5029,35.4107,35.4568,9978.0
2017-09-12 14:00:00,38.48,38.57,38.48,38.56,12474.0,35.4568,35.5397,35.4568,35.5305,12474.0
2017-09-12 14:30:00,38.58,38.58,38.4,38.43,19294.0,35.5489,35.5489,35.3831,35.4107,19294.0
2017-09-12 15:00:00,38.42,38.48,38.38,38.39,46633.0,35.4015,35.4568,35.3646,35.3739,46633.0
2017-09-12 15:30:00,38.39,38.4,38.26,38.28,371243.0,35.3739,35.3831,35.2541,35.2725,371243.0
2017-09-13 09:30:00,38.11,38.24,37.86,37.88,58743.0,35.1159,35.2356,34.8855,34.9039,58743.0
2017-09-13 10:00:00,37.87,37.97,37.85,37.87,23026.0,34.8947,34.9869,34.8763,34.8947,23026.0
2017-09-13 10:30:00,37.88,38.05,37.86,38.02,38412.0,34.9039,35.0606,34.8855,35.0329,38412.0
2017-09-13 11:00:00,38.04,38.19,38.04,38.15,15274.0,35.0514,35.1896,35.0514,35.1527,15274.0
2017-09-13 11:30:00,38.14,38.14,38.0,38.07,26098.0,35.1435,35.1435,35.0145,35.079,26098.0
2017-09-13 12:00:00,38.05,38.07,37.97,38.0,30758.0,35.0606,35.079,34.9869,35.0145,30758.0
2017-09-13 12:30:00,37.99,38.13,37.98,38.09,16417.0,35.0053,35.1343,34.9961,35.0974,16417.0
2017-09-13 13:00:00,38.1,38.13,38.04,38.08,17630.0,35.1066,35.1343,35.0514,35.0882,17630.0
2017-09-13 13:30:00,38.06,38.06,37.99,38.05,10767.0,35.0698,35.0698,35.0053,35.0606,10767.0
2017-09-13 14:00:00,38.04,38.08,38.0,38.05,25199.0,35.0514,35.0882,35.0145,35.0606,25199.0
2017-09-13 14:30:00,38.06,38.17,38.05,38.13,28420.0,35.0698,35.1711,35.0606,35.1343,28420.0
2017-09-13 15:00:00,38.12,38.15,38.02,38.07,46317.0,35.1251,35.1527,35.0329,35.079,46317.0
2017-09-13 15:30:00,38.06,38.07,37.95,38.07,120760.0,35.0698,35.079,34.9684,35.079,120760.0
2017-09-14 09:30:00,37.93,37.93,37.45,37.6,84388.0,34.95,34.95,34.5077,34.6459,84388.0
2017-09-14 10:00:00,37.6,37.7,37.57,37.66,209997.0,34.6459,34.7381,34.6183,34.7012,209997.0
2017-09-14 10:30:00,37.66,38.14,37.66,38.12,61995.0,34.7012,35.1435,34.7012,35.1251,61995.0
2017-09-14 11:00:00,38.14,38.15,37.94,37.94,115841.0,35.1435,35.1527,34.9592,34.9592,115841.0
2017-09-14 11:30:00,37.95,37.99,37.84,37.86,42810.0,34.9684,35.0053,34.8671,34.8855,42810.0
2017-09-14 12:00:00,37.89,37.9,37.72,37.73,19671.0,34.9131,34.9224,34.7565,34.7657,19671.0
2017-09-14 12:30:00,37.7,37.81,37.7,37.76,16397.0,34.7381,34.8394,34.7381,34.7934,16397.0
2017-09-14 13:00:00,37.77,37.8,37.64,37.69,90084.0,34.8026,34.8302,34.6828,34.7289,90084.0
2017-09-14 13:30:00,37.66,37.72,37.64,37.71,68869.0,34.7012,34.7565,34.6828,34.7473,68869.0
2017-09-14 14:00:00,37.72,37.77,37.6,37.65,28511.0,34.7565,34.8026,34.6459,34.692,28511.0
2017-09-14 14:30:00,37.66,37.72,37.6,37.63,58793.0,34.7012,34.7565,34.6459,34.6736,58793.0
2017-09-14 15:00:00,37.62,37.83,37.59,37.83,114923.0,34.6644,34.8579,34.6367,34.8579,114923.0
2017-09-14 15:30:00,37.81,38.01,37.8,37.95,135859.0,34.8394,35.0237,34.8302,34.9684,135859.0
2017-09-15 09:30:00,38.11,38.11,37.9,37.99,101584.0,35.1159,35.1159,34.9224,35.0053,101584.0
2017-09-15 10:00:00,38.0,38.1,37.9,38.1,97807.0,35.0145,35.1066,34.9224,35.1066,97807.0
2017-09-15 10:30:00,38.1,38.46,38.08,38.39,23040.0,35.1066,35.4384,35.0882,35.3739,23040.0
2017-09-15 11:00:00,38.4,38.46,38.36,38.36,39585.0,35.3831,35.4384,35.3462,35.3462,39585.0
2017-09-15 11:30:00,38.38,38.39,38.2,38.2,9504.0,35.3646,35.3739,35.1988,35.1988,9504.0
2017-09-15 12:00:00,38.19,38.3,38.17,38.24,106461.0,35.1896,35.2909,35.1711,35.2356,106461.0
2017-09-15 12:30:00,38.27,38.27,38.1,38.15,9099.0,35.2633,35.2633,35.1066,35.1527,9099.0
2017-09-15 13:00:00,38.14,38.2,38.14,38.18,7180.0,35.1435,35.1988,35.1435,35.1804,7180.0
2017-09-15 13:30:00,38.18,38.18,37.89,37.98,57471.0,35.1804,35.1804,34.9131,34.9961,57471.0
2017-09-15 14:00:00,37.98,37.99,37.95,37.98,33874.0,34.9961,35.0053,34.9684,34.9961,33874.0
2017-09-15 14:30:00,38.0,38.06,37.93,38.05,57598.0,35.0145,35.0698,34.95,35.0606,57598.0
2017-09-15 15:00:00,38.05,38.05,37.98,38.01,23092.0,35.0606,35.0606,34.9961,35.0237,23092.0
2017-09-15 15:30:00,38.01,38.09,37.99,38.04,106728.0,35.0237,35.0974,35.0053,35.0514,106728.0
2017-09-18 09:30:00,38.02,38.38,38.02,38.26,38724.0,35.0329,35.3646,35.0329,35.2541,38724.0
2017-09-18 10:00:00,38.25,38.29,38.22,38.28,37146.0,35.2449,35.2817,35.2172,35.2725,37146.0
2017-09-18 10:30:00,38.29,38.29,38.22,38.24,8275.0,35.2817,35.2817,35.2172,35.2356,8275.0
2017-09-18 11:00:00,38.22,38.35,38.19,38.34,14472.0,35.2172,35.337,35.1896,35.3278,14472.0
2017-09-18 11:30:00,38.33,38.39,38.32,38.39,10338.0,35.3186,35.3739,35.3094,35.3739,10338.0
2017-09-18 12:00:00,38.39,38.44,38.34,38.35,14041.0,35.3739,35.4199,35.3278,35.337,14041.0
2017-09-18 12:30:00,38.35,38.36,38.24,38.27,10696.0,35.337,35.3462,35.2356,35.2633,10696.0
2017-09-18 13:00:00,38.28,38.35,38.27,38.3,21491.0,35.2725,35.337,35.2633,35.2909,21491.0
2017-09-18 13:30:00,38.3,38.38,38.29,38.32,8351.0,35.2909,35.3646,35.2817,35.3094,8351.0
2017-09-18 14:00:00,38.3,38.33,38.13,38.16,12962.0,35.2909,35.3186,35.1343,35.1619,12962.0
2017-09-18 14:30:00,38.16,38.21,38.1,38.19,16861.0,35.1619,35.208,35.1066,35.1896,16861.0
2017-09-18 15:00:00,38.2,38.22,38.14,38.18,19524.0,35.1988,35.2172,35.1435,35.1804,19524.0
2017-09-18 15:30:00,38.18,38.18,38.09,38.09,54893.0,35.1804,35.1804,35.0974,35.0974,54893.0
2017-09-19 09:30:00,38.18,38.67,38.07,38.18,23219.0,35.1804,35.6319,35.079,35.1804,23219.0
2017-09-19 10:00:00,38.2,38.21,38.04,38.15,13367.0,35.1988,35.208,35.0514,35.1527,13367.0
2017-09-19 10:30:00,38.15,38.23,38.14,38.17,20526.0,35.1527,35.2264,35.1435,35.1711,20526.0
2017-09-19 11:00:00,38.17,38.26,38.14,38.25,7771.0,35.1711,35.2541,35.1435,35.2449,7771.0
2017-09-19 11:30:00,38.25,38.32,38.25,38.32,13945.0,35.2449,35.3094,35.2449,35.3094,13945.0
2017-09-19 12:00:00,38.32,38.42,38.24,38.27,18287.0,35.3094,35.4015,35.2356,35.2633,18287.0
2017-09-19 12:30:00,38.27,38.36,38.27,38.34,19445.0,35.2633,35.3462,35.2633,35.3278,19445.0
2017-09-19 13:00:00,38.34,38.38,38.3,38.3,30501.0,35.3278,35.3646,35.2909,35.2909,30501.0
2017-09-19 13:30:00,38.29,38.29,38.21,38.24,20011.0,35.2817,35.2817,35.208,35.2356,20011.0
2017-09-19 14:00:00,38.23,38.24,38.19,38.2,21393.0,35.2264,35.2356,35.1896,35.1988,21393.0
2017-09-19 14:30:00,38.22,38.26,38.17,38.19,24365.0,35.2172,35.2541,35.1711,35.1896,24365.0
2017-09-19 15:00:00,38.19,38.22,38.17,38.2,20762.0,35.1896,35.2172,35.1711,35.1988,20762.0
2017-09-19 15:30:00,38.2,38.2,38.13,38.15,58829.0,35.1988,35.1988,35.1343,35.1527,58829.0
2017-09-20 09:30:00,38.08,38.08,37.79,37.82,23054.0,35.0882,35.0882,34.821,34.8486,23054.0
2017-09-20 10:00:00,37.86,37.94,37.78,37.78,21974.0,34.8855,34.9592,34.8118,34.8118,21974.0
2017-09-20 10:30:00,37.78,37.94,37.75,37.85,25265.0,34.8118,34.9592,34.7841,34.8763,25265.0
2017-09-20 11:00:00,37.84,37.92,37.72,37.92,31904.0,34.8671,34.9408,34.7565,34.9408,31904.0
2017-09-20 11:30:00,37.94,38.3,37.93,38.15,66613.0,34.9592,35.2909,34.95,35.1527,66613.0
2017-09-20 12:00:00,38.15,38.3,38.14,38.28,16275.0,35.1527,35.2909,35.1435,35.2725,16275.0
2017-09-20 12:30:00,38.31,38.5,38.23,38.43,46221.0,35.3001,35.4752,35.2264,35.4107,46221.0
2017-09-20 13:00:00,38.44,38.48,38.26,38.32,25325.0,35.4199,35.4568,35.2541,35.3094,25325.0
2017-09-20 13:30:00,38.31,38.49,38.28,38.49,116182.0,35.3001,35.466,35.2725,35.466,116182.0
2017-09-20 14:00:00,38.49,38.5,38.29,38.41,77597.0,35.466,35.4752,35.2817,35.3923,77597.0
2017-09-20 14:30:00,38.41,38.56,38.35,38.53,57116.0,35.3923,35.5305,35.337,35.5029,57116.0
2017-09-20 15:00:00,38.53,38.63,38.45,38.45,67494.0,35.5029,35.595,35.4291,35.4291,67494.0
2017-09-20 15:30:00,38.45,38.56,38.45,38.48,79284.0,35.4291,35.5305,35.4291,35.4568,79284.0
2017-09-21 09:30:00,38.45,38.51,38.34,38.4,26808.0,35.4291,35.4844,35.3278,35.3831,26808.0
2017-09-21 10:00:00,38.37,38.5,38.01,38.09,50007.0,35.3554,35.4752,35.0237,35.0974,50007.0
2017-09-21 10:30:00,38.09,38.19,37.99,38.12,33978.0,35.0974,35.1896,35.0053,35.1251,33978.0
2017-09-21 11:00:00,38.12,38.3,38.09,38.24,21622.0,35.1251,35.2909,35.0974,35.2356,21622.0
2017-09-21 11:30:00,38.25,38.31,38.22,38.25,13591.0,35.2449,35.3001,35.2172,35.2449,13591.0
2017-09-21 12:00:00,38.25,38.33,38.24,38.32,17611.0,35.2449,35.3186,35.2356,35.3094,17611.0
2017-09-21 12:30:00,38.31,38.33,38.25,38.32,15420.0,35.3001,35.3186,35.2449,35.3094,15420.0
2017-09-21 13:00:00,38.33,38.46,38.31,38.44,23420.0,35.3186,35.4384,35.3001,35.4199,23420.0
2017-09-21 13:30:00,38.44,38.46,38.39,38.46,26950.0,35.4199,35.4384,35.3739,35.4384,26950.0
2017-09-21 14:00:00,38.45,38.53,38.44,38.51,23734.0,35.4291,35.5029,35.4199,35.4844,23734.0
2017-09-21 14:30:00,38.51,38.52,38.48,38.5,16357.0,35.4844,35.4936,35.4568,35.4752,16357.0
2017-09-21 15:00:00,38.5,38.52,38.46,38.47,42753.0,35.4752,35.4936,35.4384,35.4476,42753.0
2017-09-21 15:30:00,38.47,38.59,38.46,38.55,189849.0,35.4476,35.5581,35.4384,35.5213,189849.0
2017-09-22 09:30:00,38.56,38.81,38.23,38.77,29708.0,35.5305,35.7609,35.2264,35.724,29708.0
2017-09-22 10:00:00,38.75,38.82,38.64,38.69,25576.0,35.7056,35.7701,35.6042,35.6503,25576.0
2017-09-22 10:30:00,38.69,38.74,38.65,38.67,35746.0,35.6503,35.6964,35.6134,35.6319,35746.0
2017-09-22 11:00:00,38.64,38.68,38.55,38.55,9129.0,35.6042,35.6411,35.5213,35.5213,9129.0
2017-09-22 11:30:00,38.56,38.57,38.45,38.51,21404.0,35.5305,35.5397,35.4291,35.4844,21404.0
2017-09-22 12:00:00,38.51,38.56,38.51,38.54,9436.0,35.4844,35.5305,35.4844,35.5121,9436.0
2017-09-22 12:30:00,38.54,38.58,38.53,38.56,13699.0,35.5121,35.5489,35.5029,35.5305,13699.0
2017-09-22 13:00:00,38.56,38.67,38.52,38.64,35477.0,35.5305,35.6319,35.4936,35.6042,35477.0
2017-09-22 13:30:00,38.63,38.66,38.6,38.65,54577.0,35.595,35.6226,35.5674,35.6134,54577.0
2017-09-22 14:00:00,38.64,38.65,38.61,38.63,57467.0,35.6042,35.6134,35.5766,35.595,57467.0
2017-09-22 14:30:00,38.63,38.64,38.61,38.63,20162.0,35.595,35.6042,35.5766,35.595,20162.0
2017-09-22 15:00:00,38.63,38.64,38.52,38.6,28485.0,35.595,35.6042,35.4936,35.5674,28485.0
2017-09-22 15:30:00,38.59,38.63,38.58,38.59,102900.0,35.5581,35.595,35.5489,35.5581,102900.0
2017-09-25 09:30:00,38.62,38.92,38.48,38.89,46309.0,35.5858,35.8622,35.4568,35.8346,46309.0
2017-09-25 10:00:00,38.87,38.99,38.79,38.93,64518.0,35.8161,35.9267,35.7424,35.8714,64518.0
2017-09-25 10:30:00,38.91,38.99,38.61,38.62,290930.0,35.853,35.9267,35.5766,35.5858,290930.0
2017-09-25 11:00:00,38.6,38.71,38.59,38.7,43828.0,35.5674,35.6687,35.5581,35.6595,43828.0
2017-09-25 11:30:00,38.71,38.72,38.56,38.62,35918.0,35.6687,35.6779,35.5305,35.5858,35918.0
2017-09-25 12:00:00,38.6,38.69,38.57,38.68,110448.0,35.5674,35.6503,35.5397,35.6411,110448.0
2017-09-25 12:30:00,38.68,38.72,38.59,38.63,16756.0,35.6411,35.6779,35.5581,35.595,16756.0
2017-09-25 13:00:00,38.62,38.68,38.62,38.63,13492.0,35.5858,35.6411,35.5858,35.595,13492.0
2017-09-25 13:30:00,38.63,38.64,38.57,38.62,119433.0,35.595,35.6042,35.5397,35.5858,119433.0
2017-09-25 14:00:00,38.62,38.69,38.6,38.64,34964.0,35.5858,35.6503,35.5674,35.6042,34964.0
2017-09-25 14:30:00,38.65,38.67,38.6,38.66,29306.0,35.6134,35.6319,35.5674,35.6226,29306.0
2017-09-25 15:00:00,38.66,38.71,38.61,38.69,20784.0,35.6226,35.6687,35.5766,35.6503,20784.0
2017-09-25 15:30:00,38.68,38.77,38.65,38.71,68853.0,35.6411,35.724,35.6134,35.6687,68853.0
2017-09-26 09:30:00,38.84,38.98,38.81,38.88,31148.0,35.7885,35.9175,35.7609,35.8254,31148.0
2017-09-26 10:00:00,38.88,38.96,38.85,38.88,55220.0,35.8254,35.8991,35.7977,35.8254,55220.0
2017-09-26 10:30:00,38.89,38.98,38.85,38.86,47202.0,35.8346,35.9175,35.7977,35.8069,47202.0
2017-09-26 11:00:00,38.84,38.91,38.73,38.75,62563.0,35.7885,35.853,35.6871,35.7056,62563.0
2017-09-26 11:30:00,38.76,38.89,38.7,38.85,62461.0,35.7148,35.8346,35.6595,35.7977,62461.0
2017-09-26 12:00:00,38.83,38.9,38.83,38.86,12629.0,35.7793,35.8438,35.7793,35.8069,12629.0
2017-09-26 12:30:00,38.86,38.88,38.79,38.82,26751.0,35.8069,35.8254,35.7424,35.7701,26751.0
2017-09-26 13:00:00,38.82,38.88,38.81,38.87,43451.0,35.7701,35.8254,35.7609,35.8161,43451.0
2017-09-26 13:30:00,38.87,38.9,38.82,38.84,34978.0,35.8161,35.8438,35.7701,35.7885,34978.0
2017-09-26 14:00:00,38.86,38.89,38.81,38.84,17407.0,35.8069,35.8346,35.7609,35.7885,17407.0
2017-09-26 14:30:00,38.85,38.86,38.8,38.81,20559.0,35.7977,35.8069,35.7516,35.7609,20559.0
2017-09-26 15:00:00,38.81,38.9,38.8,38.85,38390.0,35.7609,35.8438,35.7516,35.7977,38390.0
2017-09-26 15:30:00,38.85,38.87,38.79,38.84,94795.0,35.7977,35.8161,35.7424,35.7885,94795.0
2017-09-27 09:30:00,39.01,39.28,38.94,39.14,18927.0,35.9451,36.1939,35.8806,36.0649,18927.0
2017-09-27 10:00:00,39.16,39.39,39.15,39.39,19985.0,36.0834,36.2953,36.0741,36.2953,19985.0
2017-09-27 10:30:00,39.38,39.39,39.22,39.29,33018.0,36.2861,36.2953,36.1386,36.2031,33018.0
2017-09-27 11:00:00,39.28,39.41,39.22,39.26,81181.0,36.1939,36.3137,36.1386,36.1755,81181.0
2017-09-27 11:30:00,39.25,39.37,39.24,39.32,47618.0,36.1663,36.2769,36.1571,36.2308,47618.0
2017-09-27 12:00:00,39.34,39.45,39.27,39.45,21942.0,36.2492,36.3506,36.1847,36.3506,21942.0
2017-09-27 12:30:00,39.47,39.54,39.43,39.54,28084.0,36.369,36.4335,36.3321,36.4335,28084.0
2017-09-27 13:00:00,39.54,39.65,39.53,39.64,37714.0,36.4335,36.5349,36.4243,36.5256,37714.0
2017-09-27 13:30:00,39.65,39.78,39.61,39.68,63152.0,36.5349,36.6546,36.498,36.5625,63152.0
2017-09-27 14:00:00,39.7,39.93,39.7,39.88,55473.0,36.5809,36.7929,36.5809,36.7468,55473.0
2017-09-27 14:30:00,39.88,39.9,39.83,39.86,52830.0,36.7468,36.7652,36.7007,36.7284,52830.0
2017-09-27 15:00:00,39.85,40.07,39.85,40.02,121679.0,36.7191,36.9219,36.7191,36.8758,121679.0
2017-09-27 15:30:00,40.02,40.03,39.87,39.91,226311.0,36.8758,36.885,36.7376,36.7744,226311.0
2017-09-28 09:30:00,39.79,39.94,39.53,39.77,102586.0,36.6639,36.8021,36.4243,36.6454,102586.0
2017-09-28 10:00:00,39.78,39.78,39.51,39.69,31027.0,36.6546,36.6546,36.4059,36.5717,31027.0
2017-09-28 10:30:00,39.69,39.82,39.65,39.65,40159.0,36.5717,36.6915,36.5349,36.5349,40159.0
2017-09-28 11:00:00,39.65,39.91,39.65,39.88,52024.0,36.5349,36.7744,36.5349,36.7468,52024.0
2017-09-28 11:30:00,39.88,39.89,39.79,39.84,78575.0,36.7468,36.756,36.6639,36.7099,78575.0
2017-09-28 12:00:00,39.84,39.96,39.83,39.95,31341.0,36.7099,36.8205,36.7007,36.8113,31341.0
2017-09-28 12:30:00,39.95,40.01,39.87,40.0,93220.0,36.8113,36.8666,36.7376,36.8574,93220.0
2017-09-28 13:00:00,40.01,40.04,39.91,39.97,101972.0,36.8666,36.8942,36.7744,36.8297,101972.0
2017-09-28 13:30:00,39.97,40.01,39.93,39.94,25881.0,36.8297,36.8666,36.7929,36.8021,25881.0
2017-09-28 14:00:00,39.94,39.97,39.77,39.77,158347.0,36.8021,36.8297,36.6454,36.6454,158347.0
2017-09-28 14:30:00,39.77,39.84,39.76,39.84,71893.0,36.6454,36.7099,36.6362,36.7099,71893.0
2017-09-28 15:00:00,39.83,39.95,39.75,39.84,108146.0,36.7007,36.8113,36.627,36.7099,108146.0
2017-09-28 15:30:00,39.84,39.92,39.74,39.85,180311.0,36.7099,36.7836,36.6178,36.7191,180311.0
2017-09-29 09:30:00,39.81,40.06,39.66,40.02,22742.0,36.6823,36.9127,36.5441,36.8758,22742.0
2017-09-29 10:00:00,40.0,40.19,39.95,40.15,127189.0,36.8574,37.0324,36.8113,36.9956,127189.0
2017-09-29 10:30:00,40.14,40.46,40.06,40.46,59395.0,36.9864,37.2812,36.9127,37.2812,59395.0
2017-09-29 11:00:00,40.44,40.53,40.4,40.42,112585.0,37.2628,37.3457,37.2259,37.2444,112585.0
2017-09-29 11:30:00,40.41,40.41,40.29,40.3,42681.0,37.2352,37.2352,37.1246,37.1338,42681.0
2017-09-29 12:00:00,40.3,40.31,40.12,40.12,37558.0,37.1338,37.143,36.9679,36.9679,37558.0
2017-09-29 12:30:00,40.13,40.29,40.1,40.28,73704.0,36.9772,37.1246,36.9495,37.1154,73704.0
2017-09-29 13:00:00,40.27,40.3,40.23,40.3,96114.0,37.1062,37.1338,37.0693,37.1338,96114.0
2017-09-29 13:30:00,40.3,40.34,40.22,40.23,97144.0,37.1338,37.1707,37.0601,37.0693,97144.0
2017-09-29 14:00:00,40.23,40.32,40.14,40.31,135993.0,37.0693,37.1522,36.9864,37.143,135993.0
2017-09-29 14:30:00,40.31,40.33,40.15,40.2,108320.0,37.143,37.1614,36.9956,37.0417,108320.0
2017-09-29 15:00:00,40.2,40.23,40.1,40.14,119934.0,37.0417,37.0693,36.9495,36.9864,119934.0
2017-09-29 15:30:00,40.14,40.22,40.11,40.16,202367.0,36.9864,37.0601,36.9587,37.0048,202367.0
2017-10-02 09:30:00,40.13,40.57,40.1,40.54,71390.0,36.9772,37.3826,36.9495,37.3549,71390.0
2017-10-02 10:00:00,40.52,40.65,40.44,40.64,48008.0,37.3365,37.4563,37.2628,37.4471,48008.0
2017-10-02 10:30:00,40.64,40.64,40.42,40.42,66224.0,37.4471,37.4471,37.2444,37.2444,66224.0
2017-10-02 11:00:00,40.44,40.53,40.37,40.52,72685.0,37.2628,37.3457,37.1983,37.3365,72685.0
2017-10-02 11:30:00,40.5,40.51,40.31,40.39,51561.0,37.3181,37.3273,37.143,37.2167,51561.0
2017-10-02 12:00:00,40.38,40.38,40.16,40.33,50022.0,37.2075,37.2075,37.0048,37.1614,50022.0
2017-10-02 12:30:00,40.32,40.47,40.29,40.47,22610.0,37.1522,37.2904,37.1246,37.2904,22610.0
2017-10-02 13:00:00,40.48,40.55,40.44,40.51,23207.0,37.2997,37.3642,37.2628,37.3273,23207.0
2017-10-02 13:30:00,40.52,40.53,40.34,40.41,80834.0,37.3365,37.3457,37.1707,37.2352,80834.0
2017-10-02 14:00:00,40.4,40.4,40.1,40.15,69782.0,37.2259,37.2259,36.9495,36.9956,69782.0
2017-10-02 14:30:00,40.15,40.16,40.06,40.1,95120.0,36.9956,37.0048,36.9127,36.9495,95120.0
2017-10-02 15:00:00,40.11,40.24,40.08,40.24,43736.0,36.9587,37.0785,36.9311,37.0785,43736.0
2017-10-02 15:30:00,40.23,40.24,40.07,40.2,153807.0,37.0693,37.0785,36.9219,37.0417,153807.0
2017-10-03 09:30:00,40.38,40.74,40.37,40.63,57993.0,37.2075,37.5392,37.1983,37.4379,57993.0
2017-10-03 10:00:00,40.65,40.66,40.44,40.51,54682.0,37.4563,37.4655,37.2628,37.3273,54682.0
2017-10-03 10:30:00,40.49,40.59,40.46,40.52,63442.0,37.3089,37.401,37.2812,37.3365,63442.0
2017-10-03 11:00:00,40.51,40.57,40.39,40.46,56725.0,37.3273,37.3826,37.2167,37.2812,56725.0
2017-10-03 11:30:00,40.46,40.46,40.39,40.41,30526.0,37.2812,37.2812,37.2167,37.2352,30526.0
2017-10-03 12:00:00,40.41,40.59,40.38,40.59,62227.0,37.2352,37.401,37.2075,37.401,62227.0
2017-10-03 12:30:00,40.57,40.61,40.52,40.55,47946.0,37.3826,37.4194,37.3365,37.3642,47946.0
2017-10-03 13:00:00,40.55,40.56,40.51,40.55,49748.0,37.3642,37.3734,37.3273,37.3642,49748.0
2017-10-03 13:30:00,40.54,40.63,40.53,40.63,177624.0,37.3549,37.4379,37.3457,37.4379,177624.0
2017-10-03 14:00:00,40.63,40.66,40.45,40.47,95254.0,37.4379,37.4655,37.272,37.2904,95254.0
2017-10-03 14:30:00,40.47,40.61,40.47,40.6,94185.0,37.2904,37.4194,37.2904,37.4102,94185.0
2017-10-03 15:00:00,40.6,40.6,40.52,40.59,135603.0,37.4102,37.4102,37.3365,37.401,135603.0
2017-10-03 15:30:00,40.6,40.61,40.37,40.48,214038.0,37.4102,37.4194,37.1983,37.2997,214038.0
2017-10-04 09:30:00,40.45,40.65,40.34,40.64,31011.0,37.272,37.4563,37.1707,37.4471,31011.0
2017-10-04 10:00:00,40.65,40.74,40.58,40.74,40385.0,37.4563,37.5392,37.3918,37.5392,40385.0
2017-10-04 10:30:00,40.71,40.87,40.63,40.8,47655.0,37.5116,37.659,37.4379,37.5945,47655.0
2017-10-04 11:00:00,40.83,40.92,40.69,40.76,48648.0,37.6222,37.7051,37.4932,37.5577,48648.0
2017-10-04 11:30:00,40.78,40.89,40.75,40.88,38252.0,37.5761,37.6774,37.5484,37.6682,38252.0
2017-10-04 12:00:00,40.89,41.05,40.84,41.04,28221.0,37.6774,37.8249,37.6314,37.8157,28221.0
2017-10-04 12:30:00,41.03,41.03,40.92,40.95,48804.0,37.8064,37.8064,37.7051,37.7327,48804.0
2017-10-04 13:00:00,40.95,41.04,40.95,41.0,26481.0,37.7327,37.8157,37.7327,37.7788,26481.0
2017-10-04 13:30:00,41.0,41.09,40.92,41.08,60607.0,37.7788,37.8617,37.7051,37.8525,60607.0
2017-10-04 14:00:00,41.08,41.1,41.01,41.09,61275.0,37.8525,37.8709,37.788,37.8617,61275.0
2017-10-04 14:30:00,41.1,41.16,40.98,41.11,99066.0,37.8709,37.9262,37.7604,37.8802,99066.0
2017-10-04 15:00:00,41.1,41.15,40.99,41.02,164539.0,37.8709,37.917,37.7696,37.7972,164539.0
2017-10-04 15:30:00,41.01,41.02,40.78,40.86,261869.0,37.788,37.7972,37.5761,37.6498,261869.0
2017-10-05 09:30:00,40.87,40.99,40.76,40.79,18887.0,37.659,37.7696,37.5577,37.5853,18887.0
2017-10-05 10:00:00,40.8,40.85,40.72,40.81,21601.0,37.5945,37.6406,37.5208,37.6037,21601.0
2017-10-05 10:30:00,40.81,40.82,40.73,40.76,23153.0,37.6037,37.6129,37.53,37.5577,23153.0
2017-10-05 11:00:00,40.77,40.79,40.69,40.78,17978.0,37.5669,37.5853,37.4932,37.5761,17978.0
2017-10-05 11:30:00,40.79,40.83,40.76,40.79,31218.0,37.5853,37.6222,37.5577,37.5853,31218.0
2017-10-05 12:00:00,40.8,41.03,40.77,41.0,30625.0,37.5945,37.8064,37.5669,37.7788,30625.0
2017-10-05 12:30:00,41.0,41.03,40.89,40.91,36164.0,37.7788,37.8064,37.6774,37.6959,36164.0
2017-10-05 13:00:00,40.92,41.0,40.91,41.0,12463.0,37.7051,37.7788,37.6959,37.7788,12463.0
2017-10-05 13:30:00,40.99,41.05,40.96,41.01,11060.0,37.7696,37.8249,37.7419,37.788,11060.0
2017-10-05 14:00:00,41.01,41.01,40.88,40.95,44287.0,37.788,37.788,37.6682,37.7327,44287.0
2017-10-05 14:30:00,40.94,41.09,40.94,41.06,14665.0,37.7235,37.8617,37.7235,37.8341,14665.0
2017-10-05 15:00:00,41.06,41.09,41.01,41.04,20082.0,37.8341,37.8617,37.788,37.8157,20082.0
2017-10-05 15:30:00,41.04,41.05,40.98,40.99,62462.0,37.8157,37.8249,37.7604,37.7696,62462.0
2017-10-06 09:30:00,40.86,41.09,40.81,41.04,25292.0,37.6498,37.8617,37.6037,37.8157,25292.0
2017-10-06 10:00:00,41.1,41.22,41.05,41.06,24979.0,37.8709,37.9815,37.8249,37.8341,24979.0
2017-10-06 10:30:00,41.05,41.08,40.9,40.95,39833.0,37.8249,37.8525,37.6867,37.7327,39833.0
2017-10-06 11:00:00,40.96,40.98,40.93,40.95,26799.0,37.7419,37.7604,37.7143,37.7327,26799.0
2017-10-06 11:30:00,40.95,40.98,40.88,40.94,46318.0,37.7327,37.7604,37.6682,37.7235,46318.0
2017-10-06 12:00:00,40.94,41.01,40.93,41.0,16113.0,37.7235,37.788,37.7143,37.7788,16113.0
2017-10-06 12:30:00,41.01,41.01,40.94,40.98,20809.0,37.788,37.788,37.7235,37.7604,20809.0
2017-10-06 13:00:00,40.98,41.0,40.86,40.87,23835.0,37.7604,37.7788,37.6498,37.659,23835.0
2017-10-06 13:30:00,40.87,40.98,40.86,40.95,30277.0,37.659,37.7604,37.6498,37.7327,30277.0
2017-10-06 14:00:00,40.96,40.97,40.91,40.95,24304.0,37.7419,37.7512,37.6959,37.7327,24304.0
2017-10-06 14:30:00,40.95,41.0,40.94,40.98,42069.0,37.7327,37.7788,37.7235,37.7604,42069.0
2017-10-06 15:00:00,41.0,41.0,40.92,40.94,37915.0,37.7788,37.7788,37.7051,37.7235,37915.0
2017-10-06 15:30:00,40.94,40.95,40.89,40.92,112117.0,37.7235,37.7327,37.6774,37.7051,112117.0
2017-10-09 09:30:00,40.92,41.14,40.83,40.98,42960.0,37.7051,37.9078,37.6222,37.7604,42960.0
2017-10-09 10:00:00,40.96,41.03,40.91,40.96,26883.0,37.7419,37.8064,37.6959,37.7419,26883.0
2017-10-09 10:30:00,40.97,41.03,40.89,40.91,12576.0,37.7512,37.8064,37.6774,37.6959,12576.0
2017-10-09 11:00:00,40.92,40.99,40.87,40.9,8757.0,37.7051,37.7696,37.659,37.6867,8757.0
2017-10-09 11:30:00,40.89,40.92,40.84,40.89,18585.0,37.6774,37.7051,37.6314,37.6774,18585.0
2017-10-09 12:00:00,40.9,40.91,40.83,40.85,19256.0,37.6867,37.6959,37.6222,37.6406,19256.0
2017-10-09 12:30:00,40.85,40.85,40.74,40.78,34301.0,37.6406,37.6406,37.5392,37.5761,34301.0
2017-10-09 13:00:00,40.8,40.81,40.66,40.79,19087.0,37.5945,37.6037,37.4655,37.5853,19087.0
2017-10-09 13:30:00,40.76,40.8,40.74,40.76,7988.0,37.5577,37.5945,37.5392,37.5577,7988.0
2017-10-09 14:00:00,40.78,40.84,40.74,40.79,19087.0,37.5761,37.6314,37.5392,37.5853,19087.0
2017-10-09 14:30:00,40.79,40.82,40.75,40.78,6945.0,37.5853,37.6129,37.5484,37.5761,6945.0
2017-10-09 15:00:00,40.78,40.85,40.74,40.85,12789.0,37.5761,37.6406,37.5392,37.6406,12789.0
2017-10-09 15:30:00,40.84,40.85,40.72,40.8,60573.0,37.6314,37.6406,37.5208,37.5945,60573.0
2017-10-10 09:30:00,40.95,41.06,40.82,40.93,111237.0,37.7327,37.8341,37.6129,37.7143,111237.0
2017-10-10 10:00:00,40.97,41.1,40.88,40.95,136231.0,37.7512,37.8709,37.6682,37.7327,136231.0
2017-10-10 10:30:00,40.96,41.0,40.89,40.94,26185.0,37.7419,37.7788,37.6774,37.7235,26185.0
2017-10-10 11:00:00,40.95,40.96,40.75,40.75,19321.0,37.7327,37.7419,37.5484,37.5484,19321.0
2017-10-10 11:30:00,40.77,40.82,40.61,40.64,35210.0,37.5669,37.6129,37.4194,37.4471,35210.0
2017-10-10 12:00:00,40.65,40.7,40.6,40.64,26962.0,37.4563,37.5024,37.4102,37.4471,26962.0
2017-10-10 12:30:00,40.65,40.67,40.57,40.6,19973.0,37.4563,37.4747,37.3826,37.4102,19973.0
2017-10-10 13:00:00,40.61,40.63,40.57,40.59,13659.0,37.4194,37.4379,37.3826,37.401,13659.0
2017-10-10 13:30:00,40.59,40.61,40.54,40.56,20316.0,37.401,37.4194,37.3549,37.3734,20316.0
2017-10-10 14:00:00,40.57,40.72,40.55,40.6,36169.0,37.3826,37.5208,37.3642,37.4102,36169.0
2017-10-10 14:30:00,40.62,40.63,40.55,40.62,36738.0,37.4287,37.4379,37.3642,37.4287,36738.0
2017-10-10 15:00:00,40.62,40.7,40.57,40.63,47383.0,37.4287,37.5024,37.3826,37.4379,47383.0
2017-10-10 15:30:00,40.63,40.66,40.58,40.63,117335.0,37.4379,37.4655,37.3918,37.4379,117335.0
2017-10-11 09:30:00,40.73,40.81,40.56,40.63,54780.0,37.53,37.6037,37.3734,37.4379,54780.0
2017-10-11 10:00:00,40.66,40.89,40.55,40.86,212266.0,37.4655,37.6774,37.3642,37.6498,212266.0
2017-10-11 10:30:00,40.86,40.9,40.71,40.73,14324.0,37.6498,37.6867,37.5116,37.53,14324.0
2017-10-11 11:00:00,40.74,40.74,40.59,40.68,112978.0,37.5392,37.5392,37.401,37.4839,112978.0
2017-10-11 11:30:00,40.68,40.73,40.63,40.64,37882.0,37.4839,37.53,37.4379,37.4471,37882.0
2017-10-11 12:00:00,40.63,40.65,40.57,40.62,13241.0,37.4379,37.4563,37.3826,37.4287,13241.0
2017-10-11 12:30:00,40.64,40.91,40.63,40.88,43377.0,37.4471,37.6959,37.4379,37.6682,43377.0
2017-10-11 13:00:00,40.89,40.89,40.71,40.73,27300.0,37.6774,37.6774,37.5116,37.53,27300.0
2017-10-11 13:30:00,40.74,40.76,40.71,40.73,13244.0,37.5392,37.5577,37.5116,37.53,13244.0
2017-10-11 14:00:00,40.75,40.77,40.66,40.68,21404.0,37.5484,37.5669,37.4655,37.4839,21404.0
2017-10-11 14:30:00,40.66,40.75,40.48,40.71,129915.0,37.4655,37.5484,37.2997,37.5116,129915.0
2017-10-11 15:00:00,40.71,40.98,40.71,40.89,37822.0,37.5116,37.7604,37.5116,37.6774,37822.0
2017-10-11 15:30:00,40.89,40.89,40.67,40.7,265114.0,37.6774,37.6774,37.4747,37.5024,265114.0
2017-10-12 09:30:00,40.7,40.91,40.61,40.91,34999.0,37.5024,37.6959,37.4194,37.6959,34999.0
2017-10-12 10:00:00,40.87,41.03,40.87,41.0,14317.0,37.659,37.8064,37.659,37.7788,14317.0
2017-10-12 10:30:00,41.03,41.03,40.88,40.95,23468.0,37.8064,37.8064,37.6682,37.7327,23468.0
2017-10-12 11:00:00,40.94,41.23,40.91,41.23,22790.0,37.7235,37.9907,37.6959,37.9907,22790.0
2017-10-12 11:30:00,41.2,41.29,41.19,41.24,21584.0,37.9631,38.046,37.9539,37.9999,21584.0
2017-10-12 12:00:00,41.24,41.38,41.22,41.32,40361.0,37.9999,38.1289,37.9815,38.0737,40361.0
2017-10-12 12:30:00,41.32,41.33,41.17,41.22,25990.0,38.0737,38.0829,37.9354,37.9815,25990.0
2017-10-12 13:00:00,41.22,41.27,41.22,41.24,22389.0,37.9815,38.0276,37.9815,37.9999,22389.0
2017-10-12 13:30:00,41.26,41.31,41.19,41.22,31608.0,38.0184,38.0644,37.9539,37.9815,31608.0
2017-10-12 14:00:00,41.21,41.21,41.16,41.19,22026.0,37.9723,37.9723,37.9262,37.9539,22026.0
2017-10-12 14:30:00,41.19,41.23,41.15,41.23,90336.0,37.9539,37.9907,37.917,37.9907,90336.0
2017-10-12 15:00:00,41.23,41.26,41.14,41.19,40806.0,37.9907,38.0184,37.9078,37.9539,40806.0
2017-10-12 15:30:00,41.19,41.19,41.03,41.07,173715.0,37.9539,37.9539,37.8064,37.8433,173715.0
2017-10-13 09:30:00,41.19,41.29,41.07,41.15,16579.0,37.9539,38.046,37.8433,37.917,16579.0
2017-10-13 10:00:00,41.16,41.25,41.07,41.25,14170.0,37.9262,38.0092,37.8433,38.0092,14170.0
2017-10-13 10:30:00,41.28,41.28,41.16,41.22,9048.0,38.0368,38.0368,37.9262,37.9815,9048.0
2017-10-13 11:00:00,41.22,41.22,41.08,41.21,21072.0,37.9815,37.9815,37.8525,37.9723,21072.0
2017-10-13 11:30:00,41.2,41.3,41.19,41.24,30149.0,37.9631,38.0552,37.9539,37.9999,30149.0
2017-10-13 12:00:00,41.24,41.37,41.22,41.34,6700.0,37.9999,38.1197,37.9815,38.0921,6700.0
2017-10-13 12:30:00,41.34,41.34,41.12,41.2,14486.0,38.0921,38.0921,37.8894,37.9631,14486.0
2017-10-13 13:00:00,41.17,41.23,41.17,41.23,10300.0,37.9354,37.9907,37.9354,37.9907,10300.0
2017-10-13 13:30:00,41.22,41.24,41.17,41.17,7664.0,37.9815,37.9999,37.9354,37.9354,7664.0
2017-10-13 14:00:00,41.15,41.16,41.06,41.13,16306.0,37.917,37.9262,37.8341,37.8986,16306.0
2017-10-13 14:30:00,41.12,41.17,41.12,41.14,9773.0,37.8894,37.9354,37.8894,37.9078,9773.0
2017-10-13 15:00:00,41.14,41.24,41.11,41.19,32928.0,37.9078,37.9999,37.8802,37.9539,32928.0
2017-10-13 15:30:00,41.2,41.2,40.89,40.97,264857.0,37.9631,37.9631,37.6774,37.7512,264857.0
2017-10-16 09:30:00,41.06,41.29,40.96,41.1,17873.0,37.8341,38.046,37.7419,37.8709,17873.0
2017-10-16 10:00:00,41.15,41.19,41.06,41.06,37677.0,37.917,37.9539,37.8341,37.8341,37677.0
2017-10-16 10:30:00,41.07,41.08,40.98,41.02,29312.0,37.8433,37.8525,37.7604,37.7972,29312.0
2017-10-16 11:00:00,41.04,41.09,40.99,41.04,14045.0,37.8157,37.8617,37.7696,37.8157,14045.0
2017-10-16 11:30:00,41.03,41.06,40.95,40.97,15930.0,37.8064,37.8341,37.7327,37.7512,15930.0
2017-10-16 12:00:00,40.99,40.99,40.85,40.94,12189.0,37.7696,37.7696,37.6406,37.7235,12189.0
2017-10-16 12:30:00,40.94,40.94,40.76,40.84,30318.0,37.7235,37.7235,37.5577,37.6314,30318.0
2017-10-16 13:00:00,40.84,40.99,40.83,40.95,19745.0,37.6314,37.7696,37.6222,37.7327,19745.0
2017-10-16 13:30:00,40.97,41.09,40.95,41.01,46857.0,37.7512,37.8617,37.7327,37.788,46857.0
2017-10-16 14:00:00,41.02,41.24,40.97,41.2,1341961.0,37.7972,37.9999,37.7512,37.9631,1341961.0
2017-10-16 14:30:00,41.18,41.57,41.17,41.5,87358.0,37.9447,38.304,37.9354,38.2395,87358.0
2017-10-16 15:00:00,41.51,41.51,41.27,41.34,127511.0,38.2487,38.2487,38.0276,38.0921,127511.0
2017-10-16 15:30:00,41.34,41.63,41.33,41.59,203987.0,38.0921,38.3593,38.0829,38.3224,203987.0
2017-10-17 09:30:00,41.71,41.92,41.15,41.26,65460.0,38.433,38.6265,37.917,38.0184,65460.0
2017-10-17 10:00:00,41.25,41.38,41.24,41.28,33255.0,38.0092,38.1289,37.9999,38.0368,33255.0
2017-10-17 10:30:00,41.29,41.41,41.27,41.37,34278.0,38.046,38.1566,38.0276,38.1197,34278.0
2017-10-17 11:00:00,41.38,41.38,41.22,41.3,78046.0,38.1289,38.1289,37.9815,38.0552,78046.0
2017-10-17 11:30:00,41.3,41.34,41.28,41.3,39526.0,38.0552,38.0921,38.0368,38.0552,39526.0
2017-10-17 12:00:00,41.29,41.38,41.28,41.37,20731.0,38.046,38.1289,38.0368,38.1197,20731.0
2017-10-17 12:30:00,41.38,41.44,41.3,41.44,15527.0,38.1289,38.1842,38.0552,38.1842,15527.0
2017-10-17 13:00:00,41.41,41.42,41.32,41.33,17259.0,38.1566,38.1658,38.0737,38.0829,17259.0
2017-10-17 13:30:00,41.32,41.39,41.32,41.36,16872.0,38.0737,38.1382,38.0737,38.1105,16872.0
2017-10-17 14:00:00,41.37,41.47,41.37,41.4,11849.0,38.1197,38.2119,38.1197,38.1474,11849.0
2017-10-17 14:30:00,41.4,41.5,41.39,41.49,20060.0,38.1474,38.2395,38.1382,38.2303,20060.0
2017-10-17 15:00:00,41.5,41.59,41.47,41.52,40527.0,38.2395,38.3224,38.2119,38.2579,40527.0
2017-10-17 15:30:00,41.52,41.6,41.49,41.56,80201.0,38.2579,38.3317,38.2303,38.2948,80201.0
2017-10-18 09:30:00,41.42,41.61,41.42,41.53,29601.0,38.1658,38.3409,38.1658,38.2672,29601.0
2017-10-18 10:00:00,41.53,41.6,41.49,41.56,24429.0,38.2672,38.3317,38.2303,38.2948,24429.0
2017-10-18 10:30:00,41.56,41.61,41.49,41.59,40870.0,38.2948,38.3409,38.2303,38.3224,40870.0
2017-10-18 11:00:00,41.59,41.59,41.48,41.53,199021.0,38.3224,38.3224,38.2211,38.2672,199021.0
2017-10-18 11:30:00,41.52,41.61,41.5,41.5,48597.0,38.2579,38.3409,38.2395,38.2395,48597.0
2017-10-18 12:00:00,41.5,41.63,41.46,41.62,123165.0,38.2395,38.3593,38.2027,38.3501,123165.0
2017-10-18 12:30:00,41.63,41.64,41.57,41.63,13400.0,38.3593,38.3685,38.304,38.3593,13400.0
2017-10-18 13:00:00,41.63,41.7,41.59,41.69,12683.0,38.3593,38.4238,38.3224,38.4146,12683.0
2017-10-18 13:30:00,41.7,41.73,41.65,41.71,40068.0,38.4238,38.4514,38.3777,38.433,40068.0
2017-10-18 14:00:00,41.71,41.72,41.67,41.72,22051.0,38.433,38.4422,38.3962,38.4422,22051.0
2017-10-18 14:30:00,41.72,41.74,41.63,41.69,33455.0,38.4422,38.4607,38.3593,38.4146,33455.0
2017-10-18 15:00:00,41.69,41.72,41.65,41.69,28158.0,38.4146,38.4422,38.3777,38.4146,28158.0
2017-10-18 15:30:00,41.7,41.74,41.62,41.7,78978.0,38.4238,38.4607,38.3501,38.4238,78978.0
2017-10-19 09:30:00,41.64,41.73,41.47,41.69,33910.0,38.3685,38.4514,38.2119,38.4146,33910.0
2017-10-19 10:00:00,41.63,41.78,41.56,41.59,60421.0,38.3593,38.4975,38.2948,38.3224,60421.0
2017-10-19 10:30:00,41.57,41.73,41.57,41.73,33394.0,38.304,38.4514,38.304,38.4514,33394.0
2017-10-19 11:00:00,41.74,41.78,41.66,41.75,27523.0,38.4607,38.4975,38.3869,38.4699,27523.0
2017-10-19 11:30:00,41.77,41.8,41.61,41.64,20855.0,38.4883,38.5159,38.3409,38.3685,20855.0
2017-10-19 12:00:00,41.63,41.71,41.62,41.68,17773.0,38.3593,38.433,38.3501,38.4054,17773.0
2017-10-19 12:30:00,41.66,41.71,41.64,41.68,17624.0,38.3869,38.433,38.3685,38.4054,17624.0
2017-10-19 13:00:00,41.7,41.8,41.7,41.79,16480.0,38.4238,38.5159,38.4238,38.5067,16480.0
2017-10-19 13:30:00,41.78,41.83,41.69,41.7,37437.0,38.4975,38.5436,38.4146,38.4238,37437.0
2017-10-19 14:00:00,41.71,41.82,41.68,41.81,57271.0,38.433,38.5344,38.4054,38.5252,57271.0
2017-10-19 14:30:00,41.81,41.89,41.78,41.84,41491.0,38.5252,38.5989,38.4975,38.5528,41491.0
2017-10-19 15:00:00,41.83,41.91,41.8,41.86,71519.0,38.5436,38.6173,38.5159,38.5712,71519.0
2017-10-19 15:30:00,41.86,41.9,41.82,41.87,105211.0,38.5712,38.6081,38.5344,38.5804,105211.0
2017-10-20 09:30:00,41.91,42.12,41.91,42.09,20987.0,38.6173,38.8108,38.6173,38.7832,20987.0
2017-10-20 10:00:00,42.05,42.13,41.95,41.95,26334.0,38.7463,38.82,38.6542,38.6542,26334.0
2017-10-20 10:30:00,41.96,41.98,41.84,41.9,24720.0,38.6634,38.6818,38.5528,38.6081,24720.0
2017-10-20 11:00:00,41.9,42.0,41.88,41.96,22999.0,38.6081,38.7002,38.5897,38.6634,22999.0
2017-10-20 11:30:00,41.94,42.02,41.92,41.94,14978.0,38.6449,38.7187,38.6265,38.6449,14978.0
2017-10-20 12:00:00,41.94,42.05,41.93,41.95,13042.0,38.6449,38.7463,38.6357,38.6542,13042.0
2017-10-20 12:30:00,41.95,42.02,41.95,41.98,12600.0,38.6542,38.7187,38.6542,38.6818,12600.0
2017-10-20 13:00:00,41.96,42.03,41.93,42.02,19316.0,38.6634,38.7279,38.6357,38.7187,19316.0
2017-10-20 13:30:00,42.0,42.04,41.96,41.97,15747.0,38.7002,38.7371,38.6634,38.6726,15747.0
2017-10-20 14:00:00,41.96,42.05,41.95,41.98,15326.0,38.6634,38.7463,38.6542,38.6818,15326.0
2017-10-20 14:30:00,42.0,42.01,41.97,42.0,17930.0,38.7002,38.7094,38.6726,38.7002,17930.0
2017-10-20 15:00:00,42.0,42.02,41.97,41.98,23591.0,38.7002,38.7187,38.6726,38.6818,23591.0
2017-10-20 15:30:00,41.98,42.02,41.92,41.98,220847.0,38.6818,38.7187,38.6265,38.6818,220847.0
2017-10-23 09:30:00,42.06,42.07,41.86,41.98,18707.0,38.7555,38.7647,38.5712,38.6818,18707.0
2017-10-23 10:00:00,41.98,42.08,41.91,42.0,26432.0,38.6818,38.7739,38.6173,38.7002,26432.0
2017-10-23 10:30:00,42.0,42.06,41.93,42.02,765902.0,38.7002,38.7555,38.6357,38.7187,765902.0
2017-10-23 11:00:00,42.02,42.06,41.95,42.03,106113.0,38.7187,38.7555,38.6542,38.7279,106113.0
2017-10-23 11:30:00,42.05,42.17,41.96,41.96,26668.0,38.7463,38.8569,38.6634,38.6634,26668.0
2017-10-23 12:00:00,41.97,41.97,41.9,41.95,10014.0,38.6726,38.6726,38.6081,38.6542,10014.0
2017-10-23 12:30:00,41.98,42.04,41.92,42.04,7994.0,38.6818,38.7371,38.6265,38.7371,7994.0
2017-10-23 13:00:00,42.02,42.07,42.01,42.06,50276.0,38.7187,38.7647,38.7094,38.7555,50276.0
2017-10-23 13:30:00,42.06,42.18,42.03,42.05,50615.0,38.7555,38.8661,38.7279,38.7463,50615.0
2017-10-23 14:00:00,42.06,42.17,42.03,42.16,47167.0,38.7555,38.8569,38.7279,38.8477,47167.0
2017-10-23 14:30:00,42.14,42.27,42.14,42.21,21956.0,38.8292,38.949,38.8292,38.8937,21956.0
2017-10-23 15:00:00,42.21,42.22,42.14,42.17,19061.0,38.8937,38.9029,38.8292,38.8569,19061.0
2017-10-23 15:30:00,42.17,42.18,42.03,42.11,115865.0,38.8569,38.8661,38.7279,38.8016,115865.0
2017-10-24 09:30:00,42.17,42.29,42.0,42.06,22135.0,38.8569,38.9674,38.7002,38.7555,22135.0
2017-10-24 10:00:00,42.05,42.35,42.05,42.26,30183.0,38.7463,39.0227,38.7463,38.9398,30183.0
2017-10-24 10:30:00,42.23,42.33,42.23,42.27,15961.0,38.9122,39.0043,38.9122,38.949,15961.0
2017-10-24 11:00:00,42.28,42.48,42.26,42.26,19713.0,38.9582,39.1425,38.9398,38.9398,19713.0
2017-10-24 11:30:00,42.29,42.29,42.19,42.24,17856.0,38.9674,38.9674,38.8753,38.9214,17856.0
2017-10-24 12:00:00,42.23,42.26,42.13,42.2,30130.0,38.9122,38.9398,38.82,38.8845,30130.0
2017-10-24 12:30:00,42.19,42.23,42.11,42.15,21838.0,38.8753,38.9122,38.8016,38.8384,21838.0
2017-10-24 13:00:00,42.14,42.15,42.04,42.09,14815.0,38.8292,38.8384,38.7371,38.7832,14815.0
2017-10-24 13:30:00,42.1,42.1,41.96,42.01,54027.0,38.7924,38.7924,38.6634,38.7094,54027.0
2017-10-24 14:00:00,42.01,42.06,41.99,42.05,55980.0,38.7094,38.7555,38.691,38.7463,55980.0
2017-10-24 14:30:00,42.05,42.07,41.98,42.03,119409.0,38.7463,38.7647,38.6818,38.7279,119409.0
2017-10-24 15:00:00,42.04,42.04,41.88,42.0,145783.0,38.7371,38.7371,38.5897,38.7002,145783.0
2017-10-24 15:30:00,42.01,42.07,41.92,42.03,81522.0,38.7094,38.7647,38.6265,38.7279,81522.0
2017-10-25 09:30:00,41.99,42.47,41.84,41.93,377028.0,38.691,39.1333,38.5528,38.6357,377028.0
2017-10-25 10:00:00,41.92,42.11,41.88,42.06,27434.0,38.6265,38.8016,38.5897,38.7555,27434.0
2017-10-25 10:30:00,42.01,42.04,41.95,41.98,22649.0,38.7094,38.7371,38.6542,38.6818,22649.0
2017-10-25 11:00:00,41.97,42.01,41.84,41.96,62084.0,38.6726,38.7094,38.5528,38.6634,62084.0
2017-10-25 11:30:00,41.96,42.03,41.92,41.95,71121.0,38.6634,38.7279,38.6265,38.6542,71121.0
2017-10-25 12:00:00,41.96,42.0,41.93,41.96,164779.0,38.6634,38.7002,38.6357,38.6634,164779.0
2017-10-25 12:30:00,41.95,42.06,41.9,42.04,100795.0,38.6542,38.7555,38.6081,38.7371,100795.0
2017-10-25 13:00:00,42.05,42.08,41.99,41.99,33031.0,38.7463,38.7739,38.691,38.691,33031.0
2017-10-25 13:30:00,42.0,42.15,41.98,42.03,35727.0,38.7002,38.8384,38.6818,38.7279,35727.0
2017-10-25 14:00:00,42.04,42.14,42.01,42.11,27370.0,38.7371,38.8292,38.7094,38.8016,27370.0
2017-10-25 14:30:00,42.12,42.16,42.1,42.14,29801.0,38.8108,38.8477,38.7924,38.8292,29801.0
2017-10-25 15:00:00,42.15,42.25,42.12,42.23,143345.0,38.8384,38.9306,38.8108,38.9122,143345.0
2017-10-25 15:30:00,42.24,42.25,41.99,41.99,231466.0,38.9214,38.9306,38.691,38.691,231466.0
2017-10-26 09:30:00,41.03,41.21,39.22,40.68,647410.0,37.8064,37.9723,36.1386,37.4839,647410.0
2017-10-26 10:00:00,40.6,40.79,40.47,40.66,404829.0,37.4102,37.5853,37.2904,37.4655,404829.0
2017-10-26 10:30:00,40.6,40.82,40.47,40.79,153916.0,37.4102,37.6129,37.2904,37.5853,153916.0
2017-10-26 11:00:00,40.78,40.8,40.58,40.63,57585.0,37.5761,37.5945,37.3918,37.4379,57585.0
2017-10-26 11:30:00,40.61,41.0,40.6,40.97,88594.0,37.4194,37.7788,37.4102,37.7512,88594.0
2017-10-26 12:00:00,41.01,41.39,40.97,41.36,124828.0,37.788,38.1382,37.7512,38.1105,124828.0
2017-10-26 12:30:00,41.38,41.46,41.19,41.46,59968.0,38.1289,38.2027,37.9539,38.2027,59968.0
2017-10-26 13:00:00,41.46,41.5,41.29,41.33,43140.0,38.2027,38.2395,38.046,38.0829,43140.0
2017-10-26 13:30:00,41.33,41.36,41.19,41.2,33365.0,38.0829,38.1105,37.9539,37.9631,33365.0
2017-10-26 14:00:00,41.21,41.21,40.74,40.8,50129.0,37.9723,37.9723,37.5392,37.5945,50129.0
2017-10-26 14:30:00,40.83,40.93,40.77,40.78,53730.0,37.6222,37.7143,37.5669,37.5761,53730.0
2017-10-26 15:00:00,40.78,40.84,40.56,40.56,95373.0,37.5761,37.6314,37.3734,37.3734,95373.0
2017-10-26 15:30:00,40.57,40.65,40.49,40.55,405616.0,37.3826,37.4563,37.3089,37.3642,405616.0
2017-10-27 09:30:00,40.7,41.22,40.42,40.66,100643.0,37.5024,37.9815,37.2444,37.4655,100643.0
2017-10-27 10:00:00,40.64,41.0,40.64,40.84,79838.0,37.4471,37.7788,37.4471,37.6314,79838.0
2017-10-27 10:30:00,40.83,40.85,40.57,40.59,83675.0,37.6222,37.6406,37.3826,37.401,83675.0
2017-10-27 11:00:00,40.59,40.7,40.58,40.7,70092.0,37.401,37.5024,37.3918,37.5024,70092.0
2017-10-27 11:30:00,40.69,40.72,40.52,40.55,86677.0,37.4932,37.5208,37.3365,37.3642,86677.0
2017-10-27 12:00:00,40.55,40.64,40.53,40.6,25880.0,37.3642,37.4471,37.3457,37.4102,25880.0
2017-10-27 12:30:00,40.59,40.64,40.55,40.6,70339.0,37.401,37.4471,37.3642,37.4102,70339.0
2017-10-27 13:00:00,40.59,40.61,40.29,40.32,267620.0,37.401,37.4194,37.1246,37.1522,267620.0
2017-10-27 13:30:00,40.31,40.48,40.25,40.47,89603.0,37.143,37.2997,37.0877,37.2904,89603.0
2017-10-27 14:00:00,40.5,40.63,40.48,40.55,80206.0,37.3181,37.4379,37.2997,37.3642,80206.0
2017-10-27 14:30:00,40.55,40.63,40.54,40.58,39756.0,37.3642,37.4379,37.3549,37.3918,39756.0
2017-10-27 15:00:00,40.57,40.7,40.53,40.65,89402.0,37.3826,37.5024,37.3457,37.4563,89402.0
2017-10-27 15:30:00,40.65,40.69,40.59,40.61,155342.0,37.4563,37.4932,37.401,37.4194,155342.0
2017-10-30 09:30:00,40.32,40.52,40.09,40.5,84061.0,37.1522,37.3365,36.9403,37.3181,84061.0
2017-10-30 10:00:00,40.48,40.7,40.39,40.53,75365.0,37.2997,37.5024,37.2167,37.3457,75365.0
2017-10-30 10:30:00,40.55,40.59,40.4,40.51,43495.0,37.3642,37.401,37.2259,37.3273,43495.0
2017-10-30 11:00:00,40.53,40.71,40.46,40.53,84579.0,37.3457,37.5116,37.2812,37.3457,84579.0
2017-10-30 11:30:00,40.53,40.59,40.49,40.52,31475.0,37.3457,37.401,37.3089,37.3365,31475.0
2017-10-30 12:00:00,40.53,40.53,40.3,40.35,39710.0,37.3457,37.3457,37.1338,37.1799,39710.0
2017-10-30 12:30:00,40.34,40.42,40.33,40.39,37407.0,37.1707,37.2444,37.1614,37.2167,37407.0
2017-10-30 13:00:00,40.42,40.45,40.3,40.31,23522.0,37.2444,37.272,37.1338,37.143,23522.0
2017-10-30 13:30:00,40.32,40.32,40.18,40.22,28637.0,37.1522,37.1522,37.0232,37.0601,28637.0
2017-10-30 14:00:00,40.22,40.25,40.13,40.17,153411.0,37.0601,37.0877,36.9772,37.014,153411.0
2017-10-30 14:30:00,40.16,40.16,40.07,40.12,34598.0,37.0048,37.0048,36.9219,36.9679,34598.0
2017-10-30 15:00:00,40.14,40.14,39.99,40.02,49045.0,36.9864,36.9864,36.8482,36.8758,49045.0
2017-10-30 15:30:00,40.01,40.1,39.87,40.07,141364.0,36.8666,36.9495,36.7376,36.9219,141364.0
2017-10-31 09:30:00,40.12,40.37,39.98,40.33,22318.0,36.9679,37.1983,36.8389,37.1614,22318.0
2017-10-31 10:00:00,40.34,40.43,40.31,40.34,26183.0,37.1707,37.2536,37.143,37.1707,26183.0
2017-10-31 10:30:00,40.32,40.48,40.28,40.46,42328.0,37.1522,37.2997,37.1154,37.2812,42328.0
2017-10-31 11:00:00,40.46,40.66,40.46,40.52,58693.0,37.2812,37.4655,37.2812,37.3365,58693.0
2017-10-31 11:30:00,40.53,40.53,40.32,40.39,71292.0,37.3457,37.3457,37.1522,37.2167,71292.0
2017-10-31 12:00:00,40.39,40.42,40.29,40.3,14148.0,37.2167,37.2444,37.1246,37.1338,14148.0
2017-10-31 12:30:00,40.3,40.38,40.3,40.36,17061.0,37.1338,37.2075,37.1338,37.1891,17061.0
2017-10-31 13:00:00,40.34,40.35,40.18,40.28,33319.0,37.1707,37.1799,37.0232,37.1154,33319.0
2017-10-31 13:30:00,40.26,40.32,40.18,40.2,35852.0,37.0969,37.1522,37.0232,37.0417,35852.0
2017-10-31 14:00:00,40.2,40.35,40.2,40.27,51474.0,37.0417,37.1799,37.0417,37.1062,51474.0
2017-10-31 14:30:00,40.27,40.31,40.15,40.2,22098.0,37.1062,37.143,36.9956,37.0417,22098.0
2017-10-31 15:00:00,40.2,40.23,40.09,40.22,61878.0,37.0417,37.0693,36.9403,37.0601,61878.0
2017-10-31 15:30:00,40.21,40.25,40.16,40.21,94196.0,37.0509,37.0877,37.0048,37.0509,94196.0
2017-11-01 09:30:00,40.23,40.23,39.62,39.7,122514.0,37.0693,37.0693,36.5072,36.5809,122514.0
2017-11-01 10:00:00,39.71,39.84,39.44,39.58,241949.0,36.5901,36.7099,36.3414,36.4704,241949.0
2017-11-01 10:30:00,39.58,39.94,39.5,39.89,74803.0,36.4704,36.8021,36.3966,36.756,74803.0
2017-11-01 11:00:00,39.88,39.93,39.64,39.85,80846.0,36.7468,36.7929,36.5256,36.7191,80846.0
2017-11-01 11:30:00,39.84,39.86,39.59,39.66,82758.0,36.7099,36.7284,36.4796,36.5441,82758.0
2017-11-01 12:00:00,39.66,39.73,39.65,39.68,30216.0,36.5441,36.6086,36.5349,36.5625,30216.0
2017-11-01 12:30:00,39.67,39.69,39.5,39.51,28976.0,36.5533,36.5717,36.3966,36.4059,28976.0
2017-11-01 13:00:00,39.51,39.55,39.42,39.52,59849.0,36.4059,36.4427,36.3229,36.4151,59849.0
2017-11-01 13:30:00,39.55,39.55,39.39,39.44,67773.0,36.4427,36.4427,36.2953,36.3414,67773.0
2017-11-01 14:00:00,39.43,39.81,39.36,39.76,124212.0,36.3321,36.6823,36.2676,36.6362,124212.0
2017-11-01 14:30:00,39.76,39.76,39.63,39.73,80199.0,36.6362,36.6362,36.5164,36.6086,80199.0
2017-11-01 15:00:00,39.73,39.96,39.68,39.86,144921.0,36.6086,36.8205,36.5625,36.7284,144921.0
2017-11-01 15:30:00,39.87,39.98,39.85,39.92,161410.0,36.7376,36.8389,36.7191,36.7836,161410.0
2017-11-02 09:30:00,39.93,40.46,39.79,40.36,73045.0,36.7929,37.2812,36.6639,37.1891,73045.0
2017-11-02 10:00:00,40.36,40.66,40.28,40.65,89912.0,37.1891,37.4655,37.1154,37.4563,89912.0
2017-11-02 10:30:00,40.65,40.72,40.58,40.69,52505.0,37.4563,37.5208,37.3918,37.4932,52505.0
2017-11-02 11:00:00,40.68,40.89,40.68,40.81,37650.0,37.4839,37.6774,37.4839,37.6037,37650.0
2017-11-02 11:30:00,40.8,40.95,40.77,40.91,24454.0,37.5945,37.7327,37.5669,37.6959,24454.0
2017-11-02 12:00:00,40.9,40.93,40.74,40.81,46318.0,37.6867,37.7143,37.5392,37.6037,46318.0
2017-11-02 12:30:00,40.81,40.85,40.78,40.82,17798.0,37.6037,37.6406,37.5761,37.6129,17798.0
2017-11-02 13:00:00,40.81,40.85,40.76,40.82,15698.0,37.6037,37.6406,37.5577,37.6129,15698.0
2017-11-02 13:30:00,40.82,40.82,40.71,40.73,25364.0,37.6129,37.6129,37.5116,37.53,25364.0
2017-11-02 14:00:00,40.73,40.79,40.71,40.79,21618.0,37.53,37.5853,37.5116,37.5853,21618.0
2017-11-02 14:30:00,40.79,40.8,40.55,40.55,93122.0,37.5853,37.5945,37.3642,37.3642,93122.0
2017-11-02 15:00:00,40.58,40.58,40.36,40.42,32002.0,37.3918,37.3918,37.1891,37.2444,32002.0
2017-11-02 15:30:00,40.43,40.52,40.39,40.47,91714.0,37.2536,37.3365,37.2167,37.2904,91714.0
2017-11-03 09:30:00,40.55,40.83,40.26,40.4,20525.0,37.3642,37.6222,37.0969,37.2259,20525.0
2017-11-03 10:00:00,40.44,40.47,40.36,40.4,6936.0,37.2628,37.2904,37.1891,37.2259,6936.0
2017-11-03 10:30:00,40.43,40.43,40.3,40.35,19500.0,37.2536,37.2536,37.1338,37.1799,19500.0
2017-11-03 11:00:00,40.36,40.38,40.24,40.36,9661.0,37.1891,37.2075,37.0785,37.1891,9661.0
2017-11-03 11:30:00,40.37,40.38,40.26,40.3,23414.0,37.1983,37.2075,37.0969,37.1338,23414.0
2017-11-03 12:00:00,40.3,40.38,40.24,40.37,32461.0,37.1338,37.2075,37.0785,37.1983,32461.0
2017-11-03 12:30:00,40.35,40.44,40.34,40.37,12387.0,37.1799,37.2628,37.1707,37.1983,12387.0
2017-11-03 13:00:00,40.38,40.5,40.38,40.48,18445.0,37.2075,37.3181,37.2075,37.2997,18445.0
2017-11-03 13:30:00,40.48,40.58,40.44,40.58,17048.0,37.2997,37.3918,37.2628,37.3918,17048.0
2017-11-03 14:00:00,40.59,40.67,40.54,40.66,17877.0,37.401,37.4747,37.3549,37.4655,17877.0
2017-11-03 14:30:00,40.65,40.66,40.57,40.59,15300.0,37.4563,37.4655,37.3826,37.401,15300.0
2017-11-03 15:00:00,40.6,40.6,40.51,40.51,21823.0,37.4102,37.4102,37.3273,37.3273,21823.0
2017-11-03 15:30:00,40.52,40.58,40.49,40.55,73272.0,37.3365,37.3918,37.3089,37.3642,73272.0
2017-11-06 09:30:00,40.39,40.65,40.35,40.64,14085.0,37.2167,37.4563,37.1799,37.4471,14085.0
2017-11-06 10:00:00,40.67,40.72,40.61,40.7,10247.0,37.4747,37.5208,37.4194,37.5024,10247.0
2017-11-06 10:30:00,40.7,40.7,40.6,40.62,17451.0,37.5024,37.5024,37.4102,37.4287,17451.0
2017-11-06 11:00:00,40.63,40.72,40.53,40.6,29401.0,37.4379,37.5208,37.3457,37.4102,29401.0
2017-11-06 11:30:00,40.6,40.64,40.59,40.63,20909.0,37.4102,37.4471,37.401,37.4379,20909.0
2017-11-06 12:00:00,40.64,40.7,40.62,40.66,13808.0,37.4471,37.5024,37.4287,37.4655,13808.0
2017-11-06 12:30:00,40.67,40.79,40.67,40.78,8740.0,37.4747,37.5853,37.4747,37.5761,8740.0
2017-11-06 13:00:00,40.78,40.79,40.71,40.73,10535.0,37.5761,37.5853,37.5116,37.53,10535.0
2017-11-06 13:30:00,40.73,40.78,40.7,40.75,12296.0,37.53,37.5761,37.5024,37.5484,12296.0
2017-11-06 14:00:00,40.75,40.8,40.7,40.76,11227.0,37.5484,37.5945,37.5024,37.5577,11227.0
2017-11-06 14:30:00,40.76,40.84,40.67,40.69,25735.0,37.5577,37.6314,37.4747,37.4932,25735.0
2017-11-06 15:00:00,40.7,40.71,40.65,40.67,15649.0,37.5024,37.5116,37.4563,37.4747,15649.0
2017-11-06 15:30:00,40.67,40.85,40.67,40.76,102386.0,37.4747,37.6406,37.4747,37.5577,102386.0
2017-11-07 09:30:00,40.67,40.9,40.67,40.81,28954.0,37.4747,37.6867,37.4747,37.6037,28954.0
2017-11-07 10:00:00,40.83,40.86,40.78,40.8,35105.0,37.6222,37.6498,37.5761,37.5945,35105.0
2017-11-07 10:30:00,40.8,40.88,40.72,40.79,27339.0,37.5945,37.6682,37.5208,37.5853,27339.0
2017-11-07 11:00:00,40.77,40.86,40.75,40.81,15827.0,37.5669,37.6498,37.5484,37.6037,15827.0
2017-11-07 11:30:00,40.79,40.85,40.78,40.82,25769.0,37.5853,37.6406,37.5761,37.6129,25769.0
2017-11-07 12:00:00,40.81,40.83,40.79,40.8,21149.0,37.6037,37.6222,37.5853,37.5945,21149.0
2017-11-07 12:30:00,40.8,40.84,40.78,40.8,14300.0,37.5945,37.6314,37.5761,37.5945,14300.0
2017-11-07 13:00:00,40.8,40.82,40.75,40.8,16319.0,37.5945,37.6129,37.5484,37.5945,16319.0
2017-11-07 13:30:00,40.8,40.88,40.8,40.85,10446.0,37.5945,37.6682,37.5945,37.6406,10446.0
2017-11-07 14:00:00,40.83,40.83,40.75,40.76,45903.0,37.6222,37.6222,37.5484,37.5577,45903.0
2017-11-07 14:30:00,40.76,40.78,40.65,40.65,26293.0,37.5577,37.5761,37.4563,37.4563,26293.0
2017-11-07 15:00:00,40.65,40.72,40.59,40.72,32016.0,37.4563,37.5208,37.401,37.5208,32016.0
2017-11-07 15:30:00,40.71,40.74,40.58,40.6,90630.0,37.5116,37.5392,37.3918,37.4102,90630.0
2017-11-08 09:30:00,40.61,40.79,40.6,40.66,8837.0,37.4194,37.5853,37.4102,37.4655,8837.0
2017-11-08 10:00:00,40.73,40.83,40.65,40.79,17753.0,37.53,37.6222,37.4563,37.5853,17753.0
2017-11-08 10:30:00,40.75,40.76,40.53,40.6,29052.0,37.5484,37.5577,37.3457,37.4102,29052.0
2017-11-08 11:00:00,40.59,40.78,40.59,40.77,36548.0,37.401,37.5761,37.401,37.5669,36548.0
2017-11-08 11:30:00,40.77,40.81,40.68,40.71,15861.0,37.5669,37.6037,37.4839,37.5116,15861.0
2017-11-08 12:00:00,40.7,40.75,40.65,40.75,23640.0,37.5024,37.5484,37.4563,37.5484,23640.0
2017-11-08 12:30:00,40.74,40.77,40.7,40.75,11878.0,37.5392,37.5669,37.5024,37.5484,11878.0
2017-11-08 13:00:00,40.76,40.8,40.7,40.74,14221.0,37.5577,37.5945,37.5024,37.5392,14221.0
2017-11-08 13:30:00,40.72,40.74,40.7,40.71,17791.0,37.5208,37.5392,37.5024,37.5116,17791.0
2017-11-08 14:00:00,40.73,40.74,40.7,40.7,17706.0,37.53,37.5392,37.5024,37.5024,17706.0
2017-11-08 14:30:00,40.71,40.73,40.7,40.72,15882.0,37.5116,37.53,37.5024,37.5208,15882.0
2017-11-08 15:00:00,40.72,40.74,40.7,40.73,16766.0,37.5208,37.5392,37.5024,37.53,16766.0
2017-11-08 15:30:00,40.74,40.8,40.7,40.74,73833.0,37.5392,37.5945,37.5024,37.5392,73833.0
2017-11-09 09:30:00,40.46,40.6,40.2,40.35,13729.0,37.2812,37.4102,37.0417,37.1799,13729.0
2017-11-09 10:00:00,40.4,40.45,40.29,40.39,7687.0,37.2259,37.272,37.1246,37.2167,7687.0
2017-11-09 10:30:00,40.37,40.38,40.25,40.32,15529.0,37.1983,37.2075,37.0877,37.1522,15529.0
2017-11-09 11:00:00,40.34,40.34,39.99,40.0,23260.0,37.1707,37.1707,36.8482,36.8574,23260.0
2017-11-09 11:30:00,39.98,39.98,39.79,39.84,27090.0,36.8389,36.8389,36.6639,36.7099,27090.0
2017-11-09 12:00:00,39.84,39.86,39.75,39.75,11977.0,36.7099,36.7284,36.627,36.627,11977.0
2017-11-09 12:30:00,39.75,39.9,39.73,39.89,23286.0,36.627,36.7652,36.6086,36.756,23286.0
2017-11-09 13:00:00,39.9,39.9,39.78,39.79,24997.0,36.7652,36.7652,36.6546,36.6639,24997.0
2017-11-09 13:30:00,39.8,39.91,39.78,39.9,10126.0,36.6731,36.7744,36.6546,36.7652,10126.0
2017-11-09 14:00:00,39.91,39.94,39.86,39.94,10844.0,36.7744,36.8021,36.7284,36.8021,10844.0
2017-11-09 14:30:00,39.94,39.94,39.83,39.89,13718.0,36.8021,36.8021,36.7007,36.756,13718.0
2017-11-09 15:00:00,39.9,39.93,39.85,39.9,32875.0,36.7652,36.7929,36.7191,36.7652,32875.0
2017-11-09 15:30:00,39.89,40.07,39.84,40.01,60394.0,36.756,36.9219,36.7099,36.8666,60394.0
2017-11-10 09:30:00,39.92,40.11,39.78,39.89,15733.0,36.7836,36.9587,36.6546,36.756,15733.0
2017-11-10 10:00:00,39.9,39.92,39.8,39.8,8157.0,36.7652,36.7836,36.6731,36.6731,8157.0
2017-11-10 10:30:00,39.78,39.82,39.75,39.8,5305.0,36.6546,36.6915,36.627,36.6731,5305.0
2017-11-10 11:00:00,39.8,39.84,39.7,39.74,26178.0,36.6731,36.7099,36.5809,36.6178,26178.0
2017-11-10 11:30:00,39.76,39.81,39.71,39.79,5300.0,36.6362,36.6823,36.5901,36.6639,5300.0
2017-11-10 12:00:00,39.81,39.87,39.79,39.79,6358.0,36.6823,36.7376,36.6639,36.6639,6358.0
2017-11-10 12:30:00,39.81,39.86,39.78,39.82,13700.0,36.6823,36.7284,36.6546,36.6915,13700.0
2017-11-10 13:00:00,39.83,39.86,39.81,39.84,24054.0,36.7007,36.7284,36.6823,36.7099,24054.0
2017-11-10 13:30:00,39.85,39.87,39.78,39.78,8877.0,36.7191,36.7376,36.6546,36.6546,8877.0
2017-11-10 14:00:00,39.79,39.89,39.77,39.86,15411.0,36.6639,36.756,36.6454,36.7284,15411.0
2017-11-10 14:30:00,39.86,39.9,39.83,39.88,10796.0,36.7284,36.7652,36.7007,36.7468,10796.0
2017-11-10 15:00:00,39.87,39.91,39.86,39.89,18908.0,36.7376,36.7744,36.7284,36.756,18908.0
2017-11-10 15:30:00,39.88,39.94,39.8,39.83,149769.0,36.7468,36.8021,36.6731,36.7007,149769.0
2017-11-13 09:30:00,39.78,39.84,39.64,39.76,12132.0,36.6546,36.7099,36.5256,36.6362,12132.0
2017-11-13 10:00:00,39.77,39.85,39.7,39.79,6800.0,36.6454,36.7191,36.5809,36.6639,6800.0
2017-11-13 10:30:00,39.8,39.83,39.72,39.8,24520.0,36.6731,36.7007,36.5994,36.6731,24520.0
2017-11-13 11:00:00,39.79,39.93,39.76,39.89,22042.0,36.6639,36.7929,36.6362,36.756,22042.0
2017-11-13 11:30:00,39.91,39.93,39.88,39.92,8746.0,36.7744,36.7929,36.7468,36.7836,8746.0
2017-11-13 12:00:00,39.91,39.99,39.91,39.98,11600.0,36.7744,36.8482,36.7744,36.8389,11600.0
2017-11-13 12:30:00,39.97,39.98,39.92,39.93,4007.0,36.8297,36.8389,36.7836,36.7929,4007.0
2017-11-13 13:00:00,39.92,39.93,39.88,39.91,4924.0,36.7836,36.7929,36.7468,36.7744,4924.0
2017-11-13 13:30:00,39.91,39.93,39.88,39.9,4878.0,36.7744,36.7929,36.7468,36.7652,4878.0
2017-11-13 14:00:00,39.91,39.92,39.88,39.88,5912.0,36.7744,36.7836,36.7468,36.7468,5912.0
2017-11-13 14:30:00,39.89,39.89,39.85,39.88,4884.0,36.756,36.756,36.7191,36.7468,4884.0
2017-11-13 15:00:00,39.87,39.9,39.87,39.88,9424.0,36.7376,36.7652,36.7376,36.7468,9424.0
2017-11-13 15:30:00,39.89,39.9,39.76,39.8,62308.0,36.756,36.7652,36.6362,36.6731,62308.0
2017-11-14 09:30:00,39.66,39.76,39.15,39.73,69921.0,36.5441,36.6362,36.0741,36.6086,69921.0
2017-11-14 10:00:00,39.67,39.74,39.38,39.53,86109.0,36.5533,36.6178,36.2861,36.4243,86109.0
2017-11-14 10:30:00,39.55,39.72,39.53,39.72,24439.0,36.4427,36.5994,36.4243,36.5994,24439.0
2017-11-14 11:00:00,39.73,39.94,39.73,39.89,19617.0,36.6086,36.8021,36.6086,36.756,19617.0
2017-11-14 11:30:00,39.88,39.97,39.87,39.97,11437.0,36.7468,36.8297,36.7376,36.8297,11437.0
2017-11-14 12:00:00,39.97,39.99,39.85,39.86,16869.0,36.8297,36.8482,36.7191,36.7284,16869.0
2017-11-14 12:30:00,39.88,39.89,39.74,39.78,12583.0,36.7468,36.756,36.6178,36.6546,12583.0
2017-11-14 13:00:00,39.77,39.9,39.74,39.81,16397.0,36.6454,36.7652,36.6178,36.6823,16397.0
2017-11-14 13:30:00,39.82,40.01,39.82,39.98,16526.0,36.6915,36.8666,36.6915,36.8389,16526.0
2017-11-14 14:00:00,40.01,40.05,39.94,39.96,16011.0,36.8666,36.9034,36.8021,36.8205,16011.0
2017-11-14 14:30:00,39.96,39.98,39.87,39.97,15248.0,36.8205,36.8389,36.7376,36.8297,15248.0
2017-11-14 15:00:00,39.97,39.97,39.83,39.84,26871.0,36.8297,36.8297,36.7007,36.7099,26871.0
2017-11-14 15:30:00,39.84,39.86,39.76,39.76,91039.0,36.7099,36.7284,36.6362,36.6362,91039.0
2017-11-15 09:30:00,39.64,39.69,39.36,39.59,106323.0,36.5256,36.5717,36.2676,36.4796,106323.0
2017-11-15 10:00:00,39.63,39.72,39.56,39.63,32461.0,36.5164,36.5994,36.4519,36.5164,32461.0
2017-11-15 10:30:00,39.6,39.65,39.54,39.58,46104.0,36.4888,36.5349,36.4335,36.4704,46104.0
2017-11-15 11:00:00,39.61,39.64,39.54,39.57,28929.0,36.498,36.5256,36.4335,36.4611,28929.0
2017-11-15 11:30:00,39.57,39.62,39.49,39.59,41493.0,36.4611,36.5072,36.3874,36.4796,41493.0
2017-11-15 12:00:00,39.58,39.75,39.57,39.75,16215.0,36.4704,36.627,36.4611,36.627,16215.0
2017-11-15 12:30:00,39.76,39.85,39.72,39.82,21093.0,36.6362,36.7191,36.5994,36.6915,21093.0
2017-11-15 13:00:00,39.82,39.84,39.69,39.7,16048.0,36.6915,36.7099,36.5717,36.5809,16048.0
2017-11-15 13:30:00,39.71,39.75,39.67,39.7,31197.0,36.5901,36.627,36.5533,36.5809,31197.0
2017-11-15 14:00:00,39.71,39.73,39.65,39.67,17839.0,36.5901,36.6086,36.5349,36.5533,17839.0
2017-11-15 14:30:00,39.69,39.79,39.69,39.72,31636.0,36.5717,36.6639,36.5717,36.5994,31636.0
2017-11-15 15:00:00,39.69,39.76,39.69,39.73,24806.0,36.5717,36.6362,36.5717,36.6086,24806.0
2017-11-15 15:30:00,39.74,39.76,39.62,39.68,95764.0,36.6178,36.6362,36.5072,36.5625,95764.0
2017-11-16 09:30:00,39.77,40.28,39.77,40.25,18381.0,36.6454,37.1154,36.6454,37.0877,18381.0
2017-11-16 10:00:00,40.22,40.33,40.2,40.24,11961.0,37.0601,37.1614,37.0417,37.0785,11961.0
2017-11-16 10:30:00,40.23,40.27,40.16,40.18,8973.0,37.0693,37.1062,37.0048,37.0232,8973.0
2017-11-16 11:00:00,40.21,40.29,40.19,40.21,14869.0,37.0509,37.1246,37.0324,37.0509,14869.0
2017-11-16 11:30:00,40.23,40.24,40.19,40.24,4586.0,37.0693,37.0785,37.0324,37.0785,4586.0
2017-11-16 12:00:00,40.23,40.29,40.22,40.25,6610.0,37.0693,37.1246,37.0601,37.0877,6610.0
2017-11-16 12:30:00,40.26,40.35,40.25,40.34,7937.0,37.0969,37.1799,37.0877,37.1707,7937.0
2017-11-16 13:00:00,40.34,40.39,40.21,40.24,10067.0,37.1707,37.2167,37.0509,37.0785,10067.0
2017-11-16 13:30:00,40.22,40.27,40.15,40.27,13503.0,37.0601,37.1062,36.9956,37.1062,13503.0
2017-11-16 14:00:00,40.26,40.27,40.18,40.19,9514.0,37.0969,37.1062,37.0232,37.0324,9514.0
2017-11-16 14:30:00,40.21,40.24,40.15,40.18,15349.0,37.0509,37.0785,36.9956,37.0232,15349.0
2017-11-16 15:00:00,40.17,40.26,40.16,40.23,21820.0,37.014,37.0969,37.0048,37.0693,21820.0
2017-11-16 15:30:00,40.24,40.24,40.08,40.11,65346.0,37.0785,37.0785,36.9311,36.9587,65346.0
2017-11-17 09:30:00,40.04,40.15,39.93,39.98,45387.0,36.8942,36.9956,36.7929,36.8389,45387.0
2017-11-17 10:00:00,39.99,40.07,39.93,40.04,9443.0,36.8482,36.9219,36.7929,36.8942,9443.0
2017-11-17 10:30:00,40.02,40.05,39.97,40.0,7275.0,36.8758,36.9034,36.8297,36.8574,7275.0
2017-11-17 11:00:00,40.01,40.03,39.89,39.96,11887.0,36.8666,36.885,36.756,36.8205,11887.0
2017-11-17 11:30:00,39.96,40.02,39.93,39.99,7210.0,36.8205,36.8758,36.7929,36.8482,7210.0
2017-11-17 12:00:00,40.02,40.04,39.99,39.99,10169.0,36.8758,36.8942,36.8482,36.8482,10169.0
2017-11-17 12:30:00,40.01,40.01,39.94,39.98,12236.0,36.8666,36.8666,36.8021,36.8389,12236.0
2017-11-17 13:00:00,39.99,40.0,39.95,40.0,5779.0,36.8482,36.8574,36.8113,36.8574,5779.0
2017-11-17 13:30:00,39.99,40.03,39.98,40.01,9459.0,36.8482,36.885,36.8389,36.8666,9459.0
2017-11-17 14:00:00,40.01,40.05,39.99,40.01,11782.0,36.8666,36.9034,36.8482,36.8666,11782.0
2017-11-17 14:30:00,40.01,40.06,40.0,40.01,12254.0,36.8666,36.9127,36.8574,36.8666,12254.0
2017-11-17 15:00:00,40.01,40.02,39.97,39.98,14342.0,36.8666,36.8758,36.8297,36.8389,14342.0
2017-11-17 15:30:00,39.98,40.01,39.93,39.94,90820.0,36.8389,36.8666,36.7929,36.8021,90820.0
2017-11-20 09:30:00,40.14,40.26,39.93,40.04,13506.0,36.9864,37.0969,36.7929,36.8942,13506.0
2017-11-20 10:00:00,40.11,40.14,39.96,40.14,10805.0,36.9587,36.9864,36.8205,36.9864,10805.0
2017-11-20 10:30:00,40.13,40.16,40.01,40.04,17846.0,36.9772,37.0048,36.8666,36.8942,17846.0
2017-11-20 11:00:00,40.03,40.05,40.0,40.05,16070.0,36.885,36.9034,36.8574,36.9034,16070.0
2017-11-20 11:30:00,40.05,40.05,39.89,39.91,24801.0,36.9034,36.9034,36.756,36.7744,24801.0
2017-11-20 12:00:00,39.9,39.9,39.82,39.85,13577.0,36.7652,36.7652,36.6915,36.7191,13577.0
2017-11-20 12:30:00,39.83,39.89,39.81,39.87,9033.0,36.7007,36.756,36.6823,36.7376,9033.0
2017-11-20 13:00:00,39.87,39.88,39.76,39.79,17958.0,36.7376,36.7468,36.6362,36.6639,17958.0
2017-11-20 13:30:00,39.79,39.81,39.72,39.72,11299.0,36.6639,36.6823,36.5994,36.5994,11299.0
2017-11-20 14:00:00,39.73,39.75,39.64,39.67,9632.0,36.6086,36.627,36.5256,36.5533,9632.0
2017-11-20 14:30:00,39.68,39.7,39.65,39.65,11271.0,36.5625,36.5809,36.5349,36.5349,11271.0
2017-11-20 15:00:00,39.68,39.74,39.66,39.66,25323.0,36.5625,36.6178,36.5441,36.5441,25323.0
2017-11-20 15:30:00,39.65,39.72,39.61,39.68,56271.0,36.5349,36.5994,36.498,36.5625,56271.0
2017-11-21 09:30:00,40.91,40.91,40.46,40.73,83703.0,37.6959,37.6959,37.2812,37.53,83703.0
2017-11-21 10:00:00,40.78,40.8,40.68,40.8,41844.0,37.5761,37.5945,37.4839,37.5945,41844.0
2017-11-21 10:30:00,40.8,41.09,40.75,41.07,86502.0,37.5945,37.8617,37.5484,37.8433,86502.0
2017-11-21 11:00:00,41.07,41.07,40.9,40.93,60331.0,37.8433,37.8433,37.6867,37.7143,60331.0
2017-11-21 11:30:00,40.92,40.96,40.88,40.92,30245.0,37.7051,37.7419,37.6682,37.7051,30245.0
2017-11-21 12:00:00,40.92,40.93,40.82,40.83,26005.0,37.7051,37.7143,37.6129,37.6222,26005.0
2017-11-21 12:30:00,40.82,40.88,40.77,40.82,24790.0,37.6129,37.6682,37.5669,37.6129,24790.0
2017-11-21 13:00:00,40.8,40.95,40.8,40.95,132538.0,37.5945,37.7327,37.5945,37.7327,132538.0
2017-11-21 13:30:00,40.96,41.06,40.95,41.05,14639.0,37.7419,37.8341,37.7327,37.8249,14639.0
2017-11-21 14:00:00,41.04,41.09,41.02,41.09,52664.0,37.8157,37.8617,37.7972,37.8617,52664.0
2017-11-21 14:30:00,41.09,41.1,41.05,41.08,9321.0,37.8617,37.8709,37.8249,37.8525,9321.0
2017-11-21 15:00:00,41.06,41.09,40.97,40.99,22208.0,37.8341,37.8617,37.7512,37.7696,22208.0
2017-11-21 15:30:00,41.02,41.04,40.92,41.02,76836.0,37.7972,37.8157,37.7051,37.7972,76836.0
2017-11-22 09:30:00,40.94,40.99,40.78,40.82,29450.0,37.7235,37.7696,37.5761,37.6129,29450.0
2017-11-22 10:00:00,40.85,40.85,40.68,40.69,14698.0,37.6406,37.6406,37.4839,37.4932,14698.0
2017-11-22 10:30:00,40.66,40.66,40.49,40.52,30481.0,37.4655,37.4655,37.3089,37.3365,30481.0
2017-11-22 11:00:00,40.51,40.51,40.36,40.43,26608.0,37.3273,37.3273,37.1891,37.2536,26608.0
2017-11-22 11:30:00,40.43,40.57,40.38,40.53,11067.0,37.2536,37.3826,37.2075,37.3457,11067.0
2017-11-22 12:00:00,40.52,40.58,40.51,40.52,9057.0,37.3365,37.3918,37.3273,37.3365,9057.0
2017-11-22 12:30:00,40.52,40.57,40.51,40.53,9079.0,37.3365,37.3826,37.3273,37.3457,9079.0
2017-11-22 13:00:00,40.53,40.53,40.5,40.52,8861.0,37.3457,37.3457,37.3181,37.3365,8861.0
2017-11-22 13:30:00,40.52,40.54,40.42,40.42,11808.0,37.3365,37.3549,37.2444,37.2444,11808.0
2017-11-22 14:00:00,40.42,40.46,40.33,40.38,31462.0,37.2444,37.2812,37.1614,37.2075,31462.0
2017-11-22 14:30:00,40.38,40.61,40.38,40.55,45825.0,37.2075,37.4194,37.2075,37.3642,45825.0
2017-11-22 15:00:00,40.55,40.55,40.5,40.52,11313.0,37.3642,37.3642,37.3181,37.3365,11313.0
2017-11-22 15:30:00,40.52,40.54,40.5,40.51,45337.0,37.3365,37.3549,37.3181,37.3273,45337.0
2017-11-24 09:30:00,40.63,40.96,40.44,40.77,13367.0,37.4379,37.7419,37.2628,37.5669,13367.0
2017-11-24 10:00:00,40.74,40.92,40.74,40.86,11291.0,37.5392,37.7051,37.5392,37.6498,11291.0
2017-11-24 10:30:00,40.84,40.91,40.84,40.9,11108.0,37.6314,37.6959,37.6314,37.6867,11108.0
2017-11-24 11:00:00,40.9,40.91,40.85,40.87,8055.0,37.6867,37.6959,37.6406,37.659,8055.0
2017-11-24 11:30:00,40.87,40.87,40.82,40.86,12084.0,37.659,37.659,37.6129,37.6498,12084.0
2017-11-24 12:00:00,40.86,40.88,40.77,40.84,15500.0,37.6498,37.6682,37.5669,37.6314,15500.0
2017-11-24 12:30:00,40.85,40.9,40.84,40.89,22961.0,37.6406,37.6867,37.6314,37.6774,22961.0
2017-11-27 09:30:00,40.8,41.07,40.71,41.05,28679.0,37.5945,37.8433,37.5116,37.8249,28679.0
2017-11-27 10:00:00,41.03,41.17,40.79,40.93,41002.0,37.8064,37.9354,37.5853,37.7143,41002.0
2017-11-27 10:30:00,40.94,41.1,40.94,41.07,15350.0,37.7235,37.8709,37.7235,37.8433,15350.0
2017-11-27 11:00:00,41.06,41.13,41.03,41.03,41244.0,37.8341,37.8986,37.8064,37.8064,41244.0
2017-11-27 11:30:00,40.99,41.02,40.87,40.97,18680.0,37.7696,37.7972,37.659,37.7512,18680.0
2017-11-27 12:00:00,40.99,41.02,40.87,40.89,27616.0,37.7696,37.7972,37.659,37.6774,27616.0
2017-11-27 12:30:00,40.89,40.96,40.88,40.91,27083.0,37.6774,37.7419,37.6682,37.6959,27083.0
2017-11-27 13:00:00,40.91,40.97,40.85,40.85,12658.0,37.6959,37.7512,37.6406,37.6406,12658.0
2017-11-27 13:30:00,40.86,40.89,40.79,40.85,19083.0,37.6498,37.6774,37.5853,37.6406,19083.0
2017-11-27 14:00:00,40.84,40.85,40.75,40.77,13032.0,37.6314,37.6406,37.5484,37.5669,13032.0
2017-11-27 14:30:00,40.79,40.87,40.78,40.87,15157.0,37.5853,37.659,37.5761,37.659,15157.0
2017-11-27 15:00:00,40.87,40.93,40.87,40.9,28254.0,37.659,37.7143,37.659,37.6867,28254.0
2017-11-27 15:30:00,40.9,40.91,40.84,40.89,108215.0,37.6867,37.6959,37.6314,37.6774,108215.0
2017-11-28 09:30:00,40.93,41.16,40.88,41.14,19823.0,37.7143,37.9262,37.6682,37.9078,19823.0
2017-11-28 10:00:00,41.12,41.16,40.97,41.09,23419.0,37.8894,37.9262,37.7512,37.8617,23419.0
2017-11-28 10:30:00,41.09,41.28,41.07,41.22,23941.0,37.8617,38.0368,37.8433,37.9815,23941.0
2017-11-28 11:00:00,41.24,41.34,41.23,41.26,17119.0,37.9999,38.0921,37.9907,38.0184,17119.0
2017-11-28 11:30:00,41.25,41.26,41.12,41.16,24007.0,38.0092,38.0184,37.8894,37.9262,24007.0
2017-11-28 12:00:00,41.16,41.21,41.08,41.18,10038.0,37.9262,37.9723,37.8525,37.9447,10038.0
2017-11-28 12:30:00,41.18,41.28,41.18,41.26,11360.0,37.9447,38.0368,37.9447,38.0184,11360.0
2017-11-28 13:00:00,41.28,41.3,41.26,41.27,5861.0,38.0368,38.0552,38.0184,38.0276,5861.0
2017-11-28 13:30:00,41.27,41.33,41.24,41.24,12766.0,38.0276,38.0829,37.9999,37.9999,12766.0
2017-11-28 14:00:00,41.21,41.36,41.2,41.35,25147.0,37.9723,38.1105,37.9631,38.1013,25147.0
2017-11-28 14:30:00,41.36,41.48,41.36,41.44,23703.0,38.1105,38.2211,38.1105,38.1842,23703.0
2017-11-28 15:00:00,41.44,41.58,41.43,41.51,34204.0,38.1842,38.3132,38.175,38.2487,34204.0
2017-11-28 15:30:00,41.51,41.63,41.48,41.55,95035.0,38.2487,38.3593,38.2211,38.2856,95035.0
2017-11-29 09:30:00,41.54,41.62,41.4,41.41,29409.0,38.2764,38.3501,38.1474,38.1566,29409.0
2017-11-29 10:00:00,41.39,41.39,40.98,41.1,27500.0,38.1382,38.1382,37.7604,37.8709,27500.0
2017-11-29 10:30:00,41.11,41.19,40.98,41.01,16977.0,37.8802,37.9539,37.7604,37.788,16977.0
2017-11-29 11:00:00,41.01,41.12,40.99,41.1,27723.0,37.788,37.8894,37.7696,37.8709,27723.0
2017-11-29 11:30:00,41.1,41.1,40.65,40.66,36799.0,37.8709,37.8709,37.4563,37.4655,36799.0
2017-11-29 12:00:00,40.68,40.83,40.63,40.83,22279.0,37.4839,37.6222,37.4379,37.6222,22279.0
2017-11-29 12:30:00,40.83,40.93,40.82,40.93,29119.0,37.6222,37.7143,37.6129,37.7143,29119.0
2017-11-29 13:00:00,40.93,40.94,40.86,40.89,19500.0,37.7143,37.7235,37.6498,37.6774,19500.0
2017-11-29 13:30:00,40.9,41.0,40.88,40.9,20784.0,37.6867,37.7788,37.6682,37.6867,20784.0
2017-11-29 14:00:00,40.91,41.11,40.89,41.1,25285.0,37.6959,37.8802,37.6774,37.8709,25285.0
2017-11-29 14:30:00,41.11,41.21,41.07,41.13,25272.0,37.8802,37.9723,37.8433,37.8986,25272.0
2017-11-29 15:00:00,41.13,41.17,40.98,40.99,58435.0,37.8986,37.9354,37.7604,37.7696,58435.0
2017-11-29 15:30:00,40.99,41.03,40.91,40.97,103740.0,37.7696,37.8064,37.6959,37.7512,103740.0
2017-11-30 09:30:00,41.17,41.32,40.95,41.09,13885.0,37.9998,38.1382,37.7967,37.9259,13885.0
2017-11-30 10:00:00,41.12,41.4,41.11,41.36,14119.0,37.9536,38.212,37.9444,38.1751,14119.0
2017-11-30 10:30:00,41.37,41.51,41.37,41.46,22374.0,38.1844,38.3136,38.1844,38.2674,22374.0
2017-11-30 11:00:00,41.45,41.48,41.36,41.36,17999.0,38.2582,38.2859,38.1751,38.1751,17999.0
2017-11-30 11:30:00,41.36,41.43,41.35,41.37,10012.0,38.1751,38.2397,38.1659,38.1844,10012.0
2017-11-30 12:00:00,41.41,41.55,41.4,41.53,10540.0,38.2213,38.3505,38.212,38.332,10540.0
2017-11-30 12:30:00,41.54,41.63,41.47,41.54,9646.0,38.3413,38.4243,38.2767,38.3413,9646.0
2017-11-30 13:00:00,41.54,41.58,41.47,41.5,11585.0,38.3413,38.3782,38.2767,38.3043,11585.0
2017-11-30 13:30:00,41.51,41.54,41.45,41.51,3800.0,38.3136,38.3413,38.2582,38.3136,3800.0
2017-11-30 14:00:00,41.51,41.54,41.48,41.54,15264.0,38.3136,38.3413,38.2859,38.3413,15264.0
2017-11-30 14:30:00,41.55,41.55,41.45,41.46,20427.0,38.3505,38.3505,38.2582,38.2674,20427.0
2017-11-30 15:00:00,41.45,41.51,41.39,41.46,22113.0,38.2582,38.3136,38.2028,38.2674,22113.0
2017-11-30 15:30:00,41.48,41.49,41.25,41.29,131391.0,38.2859,38.2951,38.0736,38.1105,131391.0
2017-12-01 09:30:00,41.23,41.3,40.84,40.86,15317.0,38.0551,38.1197,37.6952,37.7136,15317.0
2017-12-01 10:00:00,40.84,41.03,40.82,40.94,34135.0,37.6952,37.8705,37.6767,37.7875,34135.0
2017-12-01 10:30:00,40.97,41.02,40.8,40.8,18406.0,37.8152,37.8613,37.6582,37.6582,18406.0
2017-12-01 11:00:00,40.81,40.87,40.3,40.32,34805.0,37.6675,37.7229,37.1967,37.2152,34805.0
2017-12-01 11:30:00,40.3,40.33,40.05,40.23,48410.0,37.1967,37.2244,36.966,37.1321,48410.0
2017-12-01 12:00:00,40.22,40.5,40.19,40.46,18037.0,37.1229,37.3813,37.0952,37.3444,18037.0
2017-12-01 12:30:00,40.46,40.68,40.4,40.61,16090.0,37.3444,37.5475,37.289,37.4829,16090.0
2017-12-01 13:00:00,40.61,40.72,40.57,40.68,23713.0,37.4829,37.5844,37.446,37.5475,23713.0
2017-12-01 13:30:00,40.69,40.81,40.65,40.79,65468.0,37.5567,37.6675,37.5198,37.649,65468.0
2017-12-01 14:00:00,40.78,40.96,40.77,40.95,21759.0,37.6398,37.8059,37.6306,37.7967,21759.0
2017-12-01 14:30:00,40.95,40.97,40.79,40.89,20372.0,37.7967,37.8152,37.649,37.7413,20372.0
2017-12-01 15:00:00,40.89,40.91,40.84,40.9,29859.0,37.7413,37.7598,37.6952,37.7505,29859.0
2017-12-01 15:30:00,40.9,41.0,40.87,40.95,120688.0,37.7505,37.8428,37.7229,37.7967,120688.0
2017-12-04 09:30:00,41.1,41.18,40.82,40.89,153146.0,37.9351,38.009,37.6767,37.7413,153146.0
2017-12-04 10:00:00,40.84,40.86,40.54,40.68,23250.0,37.6952,37.7136,37.4183,37.5475,23250.0
2017-12-04 10:30:00,40.68,40.69,40.35,40.43,26566.0,37.5475,37.5567,37.2429,37.3167,26566.0
2017-12-04 11:00:00,40.4,40.43,40.19,40.41,101295.0,37.289,37.3167,37.0952,37.2983,101295.0
2017-12-04 11:30:00,40.43,40.87,40.43,40.86,84220.0,37.3167,37.7229,37.3167,37.7136,84220.0
2017-12-04 12:00:00,40.83,40.94,40.7,40.74,44183.0,37.6859,37.7875,37.5659,37.6029,44183.0
2017-12-04 12:30:00,40.71,40.87,40.59,40.66,39073.0,37.5752,37.7229,37.4644,37.529,39073.0
2017-12-04 13:00:00,40.64,40.76,40.59,40.61,17120.0,37.5106,37.6213,37.4644,37.4829,17120.0
2017-12-04 13:30:00,40.61,40.66,40.54,40.64,20791.0,37.4829,37.529,37.4183,37.5106,20791.0
2017-12-04 14:00:00,40.61,40.61,40.41,40.51,18692.0,37.4829,37.4829,37.2983,37.3906,18692.0
2017-12-04 14:30:00,40.51,40.55,40.43,40.49,19449.0,37.3906,37.4275,37.3167,37.3721,19449.0
2017-12-04 15:00:00,40.47,40.58,40.46,40.58,49862.0,37.3537,37.4552,37.3444,37.4552,49862.0
2017-12-04 15:30:00,40.58,40.6,40.48,40.48,89965.0,37.4552,37.4736,37.3629,37.3629,89965.0
2017-12-05 09:30:00,40.35,41.04,40.25,40.95,74389.0,37.2429,37.8798,37.1506,37.7967,74389.0
2017-12-05 10:00:00,40.91,40.97,40.78,40.85,32242.0,37.7598,37.8152,37.6398,37.7044,32242.0
2017-12-05 10:30:00,40.84,41.03,40.77,40.99,91849.0,37.6952,37.8705,37.6306,37.8336,91849.0
2017-12-05 11:00:00,41.0,41.17,40.98,41.06,26631.0,37.8428,37.9998,37.8244,37.8982,26631.0
2017-12-05 11:30:00,41.05,41.07,40.9,41.05,42525.0,37.889,37.9075,37.7505,37.889,42525.0
2017-12-05 12:00:00,41.06,41.12,40.99,41.06,22005.0,37.8982,37.9536,37.8336,37.8982,22005.0
2017-12-05 12:30:00,41.04,41.13,40.98,41.01,15700.0,37.8798,37.9628,37.8244,37.8521,15700.0
2017-12-05 13:00:00,41.01,41.1,40.97,41.03,47178.0,37.8521,37.9351,37.8152,37.8705,47178.0
2017-12-05 13:30:00,41.02,41.07,40.97,41.0,14058.0,37.8613,37.9075,37.8152,37.8428,14058.0
2017-12-05 14:00:00,41.0,41.01,40.95,40.97,31562.0,37.8428,37.8521,37.7967,37.8152,31562.0
2017-12-05 14:30:00,40.94,41.0,40.64,40.7,34548.0,37.7875,37.8428,37.5106,37.5659,34548.0
2017-12-05 15:00:00,40.72,40.81,40.68,40.69,43296.0,37.5844,37.6675,37.5475,37.5567,43296.0
2017-12-05 15:30:00,40.69,40.71,40.56,40.65,47911.0,37.5567,37.5752,37.4367,37.5198,47911.0
2017-12-06 09:30:00,40.63,40.86,40.4,40.68,16701.0,37.5013,37.7136,37.289,37.5475,16701.0
2017-12-06 10:00:00,40.65,40.72,40.19,40.49,62259.0,37.5198,37.5844,37.0952,37.3721,62259.0
2017-12-06 10:30:00,40.49,40.55,40.24,40.28,39254.0,37.3721,37.4275,37.1414,37.1783,39254.0
2017-12-06 11:00:00,40.28,40.44,40.2,40.36,78956.0,37.1783,37.326,37.1044,37.2521,78956.0
2017-12-06 11:30:00,40.32,40.39,40.19,40.23,15716.0,37.2152,37.2798,37.0952,37.1321,15716.0
2017-12-06 12:00:00,40.21,40.24,39.97,40.04,57890.0,37.1137,37.1414,36.8922,36.9568,57890.0
2017-12-06 12:30:00,40.01,40.25,39.97,40.2,14884.0,36.9291,37.1506,36.8922,37.1044,14884.0
2017-12-06 13:00:00,40.23,40.23,40.11,40.19,6923.0,37.1321,37.1321,37.0214,37.0952,6923.0
2017-12-06 13:30:00,40.16,40.23,40.0,40.11,68940.0,37.0675,37.1321,36.9198,37.0214,68940.0
2017-12-06 14:00:00,40.13,40.23,40.04,40.16,22856.0,37.0398,37.1321,36.9568,37.0675,22856.0
2017-12-06 14:30:00,40.12,40.31,40.01,40.21,75916.0,37.0306,37.206,36.9291,37.1137,75916.0
2017-12-06 15:00:00,40.23,40.33,40.04,40.13,103222.0,37.1321,37.2244,36.9568,37.0398,103222.0
2017-12-06 15:30:00,40.15,40.27,40.0,40.11,162016.0,37.0583,37.1691,36.9198,37.0214,162016.0
2017-12-07 09:30:00,40.14,40.38,40.06,40.3,10842.0,37.0491,37.2706,36.9752,37.1967,10842.0
2017-12-07 10:00:00,40.25,40.34,40.18,40.31,10073.0,37.1506,37.2337,37.086,37.206,10073.0
2017-12-07 10:30:00,40.32,40.61,40.32,40.6,14009.0,37.2152,37.4829,37.2152,37.4736,14009.0
2017-12-07 11:00:00,40.59,40.77,40.56,40.72,17183.0,37.4644,37.6306,37.4367,37.5844,17183.0
2017-12-07 11:30:00,40.76,40.89,40.71,40.84,13957.0,37.6213,37.7413,37.5752,37.6952,13957.0
2017-12-07 12:00:00,40.81,40.81,40.61,40.65,8253.0,37.6675,37.6675,37.4829,37.5198,8253.0
2017-12-07 12:30:00,40.63,40.83,40.63,40.73,157481.0,37.5013,37.6859,37.5013,37.5936,157481.0
2017-12-07 13:00:00,40.75,40.75,40.59,40.62,11613.0,37.6121,37.6121,37.4644,37.4921,11613.0
2017-12-07 13:30:00,40.6,40.67,40.55,40.59,13054.0,37.4736,37.5383,37.4275,37.4644,13054.0
2017-12-07 14:00:00,40.58,40.64,40.55,40.58,24907.0,37.4552,37.5106,37.4275,37.4552,24907.0
2017-12-07 14:30:00,40.55,40.64,40.55,40.61,11841.0,37.4275,37.5106,37.4275,37.4829,11841.0
2017-12-07 15:00:00,40.58,40.6,40.51,40.58,17801.0,37.4552,37.4736,37.3906,37.4552,17801.0
2017-12-07 15:30:00,40.59,40.64,40.5,40.56,75392.0,37.4644,37.5106,37.3813,37.4367,75392.0
2017-12-08 09:30:00,40.87,40.93,40.62,40.88,14401.0,37.7229,37.7782,37.4921,37.7321,14401.0
2017-12-08 10:00:00,40.88,40.88,40.62,40.81,21949.0,37.7321,37.7321,37.4921,37.6675,21949.0
2017-12-08 10:30:00,40.78,40.81,40.66,40.69,19985.0,37.6398,37.6675,37.529,37.5567,19985.0
2017-12-08 11:00:00,40.72,40.77,40.61,40.62,16513.0,37.5844,37.6306,37.4829,37.4921,16513.0
2017-12-08 11:30:00,40.63,40.73,40.58,40.71,24098.0,37.5013,37.5936,37.4552,37.5752,24098.0
2017-12-08 12:00:00,40.73,40.9,40.69,40.9,11100.0,37.5936,37.7505,37.5567,37.7505,11100.0
2017-12-08 12:30:00,40.91,40.91,40.82,40.83,15108.0,37.7598,37.7598,37.6767,37.6859,15108.0
2017-12-08 13:00:00,40.83,40.83,40.76,40.76,6749.0,37.6859,37.6859,37.6213,37.6213,6749.0
2017-12-08 13:30:00,40.77,40.81,40.68,40.74,26933.0,37.6306,37.6675,37.5475,37.6029,26933.0
2017-12-08 14:00:00,40.72,40.74,40.59,40.62,31210.0,37.5844,37.6029,37.4644,37.4921,31210.0
2017-12-08 14:30:00,40.64,40.71,40.63,40.63,16173.0,37.5106,37.5752,37.5013,37.5013,16173.0
2017-12-08 15:00:00,40.65,40.71,40.63,40.68,10867.0,37.5198,37.5752,37.5013,37.5475,10867.0
2017-12-08 15:30:00,40.69,40.7,40.59,40.63,83079.0,37.5567,37.5659,37.4644,37.5013,83079.0
2017-12-11 09:30:00,40.59,40.99,40.33,40.77,18820.0,37.4644,37.8336,37.2244,37.6306,18820.0
2017-12-11 10:00:00,40.82,40.97,40.73,40.97,17292.0,37.6767,37.8152,37.5936,37.8152,17292.0
2017-12-11 10:30:00,40.99,41.15,40.97,41.0,42151.0,37.8336,37.9813,37.8152,37.8428,42151.0
2017-12-11 11:00:00,41.01,41.06,40.91,40.97,31024.0,37.8521,37.8982,37.7598,37.8152,31024.0
2017-12-11 11:30:00,40.99,41.06,40.99,41.01,23321.0,37.8336,37.8982,37.8336,37.8521,23321.0
2017-12-11 12:00:00,41.02,41.21,40.99,41.15,38736.0,37.8613,38.0367,37.8336,37.9813,38736.0
2017-12-11 12:30:00,41.15,41.18,41.03,41.18,24707.0,37.9813,38.009,37.8705,38.009,24707.0
2017-12-11 13:00:00,41.18,41.2,41.07,41.11,26037.0,38.009,38.0274,37.9075,37.9444,26037.0
2017-12-11 13:30:00,41.11,41.2,41.11,41.14,26752.0,37.9444,38.0274,37.9444,37.9721,26752.0
2017-12-11 14:00:00,41.13,41.24,41.12,41.23,31774.0,37.9628,38.0644,37.9536,38.0551,31774.0
2017-12-11 14:30:00,41.23,41.33,41.17,41.19,43703.0,38.0551,38.1474,37.9998,38.0182,43703.0
2017-12-11 15:00:00,41.19,41.29,41.15,41.29,34948.0,38.0182,38.1105,37.9813,38.1105,34948.0
2017-12-11 15:30:00,41.29,41.41,41.25,41.37,135164.0,38.1105,38.2213,38.0736,38.1844,135164.0
2017-12-12 09:30:00,41.95,42.5,41.8,42.09,293435.0,38.7197,39.2273,38.5812,38.8489,293435.0
2017-12-12 10:00:00,42.06,42.18,41.77,41.85,88004.0,38.8212,38.932,38.5536,38.6274,88004.0
2017-12-12 10:30:00,41.8,41.96,41.63,41.95,66314.0,38.5812,38.7289,38.4243,38.7197,66314.0
2017-12-12 11:00:00,41.93,42.14,41.89,42.1,71136.0,38.7012,38.8951,38.6643,38.8581,71136.0
2017-12-12 11:30:00,42.06,42.06,41.86,41.93,41304.0,38.8212,38.8212,38.6366,38.7012,41304.0
2017-12-12 12:00:00,41.91,41.95,41.61,41.65,77466.0,38.6828,38.7197,38.4059,38.4428,77466.0
2017-12-12 12:30:00,41.65,41.85,41.63,41.75,73074.0,38.4428,38.6274,38.4243,38.5351,73074.0
2017-12-12 13:00:00,41.75,41.89,41.73,41.85,41048.0,38.5351,38.6643,38.5166,38.6274,41048.0
2017-12-12 13:30:00,41.85,41.95,41.8,41.8,42472.0,38.6274,38.7197,38.5812,38.5812,42472.0
2017-12-12 14:00:00,41.81,42.1,41.76,42.05,79504.0,38.5905,38.8581,38.5443,38.812,79504.0
2017-12-12 14:30:00,42.06,42.06,41.75,41.82,70727.0,38.8212,38.8212,38.5351,38.5997,70727.0
2017-12-12 15:00:00,41.83,41.83,41.49,41.58,71207.0,38.6089,38.6089,38.2951,38.3782,71207.0
2017-12-12 15:30:00,41.59,41.69,41.47,41.52,152692.0,38.3874,38.4797,38.2767,38.3228,152692.0
2017-12-13 09:30:00,41.47,42.06,41.39,41.95,61152.0,38.2767,38.8212,38.2028,38.7197,61152.0
2017-12-13 10:00:00,41.95,42.02,41.91,41.93,45971.0,38.7197,38.7843,38.6828,38.7012,45971.0
2017-12-13 10:30:00,41.92,42.07,41.9,42.0,36321.0,38.692,38.8305,38.6735,38.7658,36321.0
2017-12-13 11:00:00,42.0,42.0,41.6,41.67,52594.0,38.7658,38.7658,38.3966,38.4613,52594.0
2017-12-13 11:30:00,41.7,41.74,41.61,41.69,28779.0,38.4889,38.5259,38.4059,38.4797,28779.0
2017-12-13 12:00:00,41.69,41.71,41.5,41.63,33862.0,38.4797,38.4982,38.3043,38.4243,33862.0
2017-12-13 12:30:00,41.63,41.63,41.5,41.54,14659.0,38.4243,38.4243,38.3043,38.3413,14659.0
2017-12-13 13:00:00,41.53,41.63,41.51,41.63,23181.0,38.332,38.4243,38.3136,38.4243,23181.0
2017-12-13 13:30:00,41.64,41.82,41.63,41.73,39813.0,38.4336,38.5997,38.4243,38.5166,39813.0
2017-12-13 14:00:00,41.74,41.81,41.69,41.75,30335.0,38.5259,38.5905,38.4797,38.5351,30335.0
2017-12-13 14:30:00,41.75,41.78,41.67,41.76,58957.0,38.5351,38.5628,38.4613,38.5443,58957.0
2017-12-13 15:00:00,41.78,41.78,41.55,41.56,45193.0,38.5628,38.5628,38.3505,38.3597,45193.0
2017-12-13 15:30:00,41.56,41.58,41.44,41.47,140056.0,38.3597,38.3782,38.249,38.2767,140056.0
2017-12-14 09:30:00,41.77,41.95,41.56,41.76,94441.0,38.5536,38.7197,38.3597,38.5443,94441.0
2017-12-14 10:00:00,41.76,41.9,41.68,41.83,86474.0,38.5443,38.6735,38.4705,38.6089,86474.0
2017-12-14 10:30:00,41.81,41.89,41.73,41.85,30494.0,38.5905,38.6643,38.5166,38.6274,30494.0
2017-12-14 11:00:00,41.84,42.0,41.81,41.98,73426.0,38.6182,38.7658,38.5905,38.7474,73426.0
2017-12-14 11:30:00,42.0,42.0,41.78,41.89,37002.0,38.7658,38.7658,38.5628,38.6643,37002.0
2017-12-14 12:00:00,41.88,41.93,41.79,41.86,42082.0,38.6551,38.7012,38.572,38.6366,42082.0
2017-12-14 12:30:00,41.87,41.9,41.8,41.86,17794.0,38.6459,38.6735,38.5812,38.6366,17794.0
2017-12-14 13:00:00,41.82,41.86,41.64,41.82,21943.0,38.5997,38.6366,38.4336,38.5997,21943.0
2017-12-14 13:30:00,41.83,41.85,41.53,41.57,29514.0,38.6089,38.6274,38.332,38.369,29514.0
2017-12-14 14:00:00,41.56,41.66,41.42,41.42,36451.0,38.3597,38.452,38.2305,38.2305,36451.0
2017-12-14 14:30:00,41.4,41.67,41.4,41.59,68161.0,38.212,38.4613,38.212,38.3874,68161.0
2017-12-14 15:00:00,41.59,41.59,41.33,41.38,76312.0,38.3874,38.3874,38.1474,38.1936,76312.0
2017-12-14 15:30:00,41.38,41.48,41.27,41.3,164214.0,38.1936,38.2859,38.0921,38.1197,164214.0
2017-12-15 09:30:00,41.5,41.69,41.2,41.24,44250.0,38.3043,38.4797,38.0274,38.0644,44250.0
2017-12-15 10:00:00,41.24,41.35,40.91,40.98,85763.0,38.0644,38.1659,37.7598,37.8244,85763.0
2017-12-15 10:30:00,40.99,41.17,40.96,40.99,49146.0,37.8336,37.9998,37.8059,37.8336,49146.0
2017-12-15 11:00:00,41.0,41.16,40.85,41.15,99555.0,37.8428,37.9905,37.7044,37.9813,99555.0
2017-12-15 11:30:00,41.14,41.15,40.97,41.07,34994.0,37.9721,37.9813,37.8152,37.9075,34994.0
2017-12-15 12:00:00,41.11,41.11,40.84,40.91,83734.0,37.9444,37.9444,37.6952,37.7598,83734.0
2017-12-15 12:30:00,40.92,41.01,40.91,40.94,47961.0,37.769,37.8521,37.7598,37.7875,47961.0
2017-12-15 13:00:00,40.93,41.01,40.87,40.92,118211.0,37.7782,37.8521,37.7229,37.769,118211.0
2017-12-15 13:30:00,40.91,40.99,40.9,40.94,53846.0,37.7598,37.8336,37.7505,37.7875,53846.0
2017-12-15 14:00:00,40.94,40.98,40.81,40.89,91682.0,37.7875,37.8244,37.6675,37.7413,91682.0
2017-12-15 14:30:00,40.91,41.0,40.9,40.99,63619.0,37.7598,37.8428,37.7505,37.8336,63619.0
2017-12-15 15:00:00,41.0,41.04,40.96,41.01,92428.0,37.8428,37.8798,37.8059,37.8521,92428.0
2017-12-15 15:30:00,41.0,41.01,40.9,41.0,304772.0,37.8428,37.8521,37.7505,37.8428,304772.0
2017-12-18 09:30:00,41.29,41.46,40.93,41.21,44207.0,38.1105,38.2674,37.7782,38.0367,44207.0
2017-12-18 10:00:00,41.21,41.23,40.97,41.13,58315.0,38.0367,38.0551,37.8152,37.9628,58315.0
2017-12-18 10:30:00,41.12,41.12,40.88,40.9,63770.0,37.9536,37.9536,37.7321,37.7505,63770.0
2017-12-18 11:00:00,40.89,40.97,40.64,40.8,43775.0,37.7413,37.8152,37.5106,37.6582,43775.0
2017-12-18 11:30:00,40.79,40.87,40.72,40.78,52689.0,37.649,37.7229,37.5844,37.6398,52689.0
2017-12-18 12:00:00,40.8,40.88,40.74,40.83,83541.0,37.6582,37.7321,37.6029,37.6859,83541.0
2017-12-18 12:30:00,40.83,40.88,40.79,40.81,12708.0,37.6859,37.7321,37.649,37.6675,12708.0
2017-12-18 13:00:00,40.8,40.82,40.68,40.78,40824.0,37.6582,37.6767,37.5475,37.6398,40824.0
2017-12-18 13:30:00,40.78,40.78,40.67,40.7,15224.0,37.6398,37.6398,37.5383,37.5659,15224.0
2017-12-18 14:00:00,40.7,40.7,40.53,40.56,27639.0,37.5659,37.5659,37.409,37.4367,27639.0
2017-12-18 14:30:00,40.53,40.64,40.52,40.6,29678.0,37.409,37.5106,37.3998,37.4736,29678.0
2017-12-18 15:00:00,40.61,40.67,40.53,40.56,139271.0,37.4829,37.5383,37.409,37.4367,139271.0
2017-12-18 15:30:00,40.56,40.8,40.54,40.72,223855.0,37.4367,37.6582,37.4183,37.5844,223855.0
2017-12-19 09:30:00,40.74,41.07,40.58,40.88,37615.0,37.6029,37.9075,37.4552,37.7321,37615.0
2017-12-19 10:00:00,40.9,40.96,40.59,40.76,114231.0,37.7505,37.8059,37.4644,37.6213,114231.0
2017-12-19 10:30:00,40.76,41.18,40.69,41.08,206336.0,37.6213,38.009,37.5567,37.9167,206336.0
2017-12-19 11:00:00,41.07,41.12,40.93,40.97,38301.0,37.9075,37.9536,37.7782,37.8152,38301.0
2017-12-19 11:30:00,40.98,41.02,40.85,40.91,66587.0,37.8244,37.8613,37.7044,37.7598,66587.0
2017-12-19 12:00:00,40.9,40.91,40.77,40.81,52909.0,37.7505,37.7598,37.6306,37.6675,52909.0
2017-12-19 12:30:00,40.84,40.84,40.69,40.75,144323.0,37.6952,37.6952,37.5567,37.6121,144323.0
2017-12-19 13:00:00,40.75,41.03,40.75,40.91,38316.0,37.6121,37.8705,37.6121,37.7598,38316.0
2017-12-19 13:30:00,40.88,40.96,40.88,40.95,35782.0,37.7321,37.8059,37.7321,37.7967,35782.0
2017-12-19 14:00:00,40.95,40.96,40.86,40.93,57376.0,37.7967,37.8059,37.7136,37.7782,57376.0
2017-12-19 14:30:00,40.92,40.95,40.77,40.81,37709.0,37.769,37.7967,37.6306,37.6675,37709.0
2017-12-19 15:00:00,40.81,40.82,40.69,40.81,66561.0,37.6675,37.6767,37.5567,37.6675,66561.0
2017-12-19 15:30:00,40.81,40.85,40.77,40.84,144927.0,37.6675,37.7044,37.6306,37.6952,144927.0
2017-12-20 09:30:00,41.01,41.1,40.37,40.68,61486.0,37.8521,37.9351,37.2614,37.5475,61486.0
2017-12-20 10:00:00,40.64,40.69,40.07,40.24,126955.0,37.5106,37.5567,36.9845,37.1414,126955.0
2017-12-20 10:30:00,40.27,40.45,40.23,40.3,37672.0,37.1691,37.3352,37.1321,37.1967,37672.0
2017-12-20 11:00:00,40.28,40.37,40.26,40.3,29283.0,37.1783,37.2614,37.1598,37.1967,29283.0
2017-12-20 11:30:00,40.3,40.4,40.26,40.39,20264.0,37.1967,37.289,37.1598,37.2798,20264.0
2017-12-20 12:00:00,40.42,40.5,40.38,40.46,64514.0,37.3075,37.3813,37.2706,37.3444,64514.0
2017-12-20 12:30:00,40.46,40.48,40.27,40.3,26467.0,37.3444,37.3629,37.1691,37.1967,26467.0
2017-12-20 13:00:00,40.31,40.44,40.31,40.43,69285.0,37.206,37.326,37.206,37.3167,69285.0
2017-12-20 13:30:00,40.45,40.45,40.25,40.3,91458.0,37.3352,37.3352,37.1506,37.1967,91458.0
2017-12-20 14:00:00,40.33,40.4,40.3,40.38,29653.0,37.2244,37.289,37.1967,37.2706,29653.0
2017-12-20 14:30:00,40.37,40.42,40.32,40.35,28445.0,37.2614,37.3075,37.2152,37.2429,28445.0
2017-12-20 15:00:00,40.36,40.41,40.29,40.29,45501.0,37.2521,37.2983,37.1875,37.1875,45501.0
2017-12-20 15:30:00,40.29,40.45,40.25,40.38,108740.0,37.1875,37.3352,37.1506,37.2706,108740.0
2017-12-21 09:30:00,40.6,40.81,40.29,40.29,32107.0,37.4736,37.6675,37.1875,37.1875,32107.0
2017-12-21 10:00:00,40.35,40.67,40.35,40.55,127218.0,37.2429,37.5383,37.2429,37.4275,127218.0
2017-12-21 10:30:00,40.53,40.66,40.34,40.45,171881.0,37.409,37.529,37.2337,37.3352,171881.0
2017-12-21 11:00:00,40.44,40.48,40.33,40.37,36737.0,37.326,37.3629,37.2244,37.2614,36737.0
2017-12-21 11:30:00,40.37,40.48,40.3,40.32,22337.0,37.2614,37.3629,37.1967,37.2152,22337.0
2017-12-21 12:00:00,40.33,40.42,40.3,40.42,30825.0,37.2244,37.3075,37.1967,37.3075,30825.0
2017-12-21 12:30:00,40.43,40.51,40.36,40.39,57341.0,37.3167,37.3906,37.2521,37.2798,57341.0
2017-12-21 13:00:00,40.41,40.5,40.38,40.45,27575.0,37.2983,37.3813,37.2706,37.3352,27575.0
2017-12-21 13:30:00,40.45,40.49,40.44,40.48,15836.0,37.3352,37.3721,37.326,37.3629,15836.0
2017-12-21 14:00:00,40.48,40.48,40.35,40.39,18620.0,37.3629,37.3629,37.2429,37.2798,18620.0
2017-12-21 14:30:00,40.38,40.48,40.38,40.41,24778.0,37.2706,37.3629,37.2706,37.2983,24778.0
2017-12-21 15:00:00,40.41,40.44,40.38,40.42,41647.0,37.2983,37.326,37.2706,37.3075,41647.0
2017-12-21 15:30:00,40.41,40.45,40.35,40.42,93295.0,37.2983,37.3352,37.2429,37.3075,93295.0
2017-12-22 09:30:00,40.44,40.49,40.24,40.4,37788.0,37.326,37.3721,37.1414,37.289,37788.0
2017-12-22 10:00:00,40.4,40.53,40.33,40.37,45531.0,37.289,37.409,37.2244,37.2614,45531.0
2017-12-22 10:30:00,40.36,40.48,40.36,40.4,31298.0,37.2521,37.3629,37.2521,37.289,31298.0
2017-12-22 11:00:00,40.41,40.43,40.23,40.23,23702.0,37.2983,37.3167,37.1321,37.1321,23702.0
2017-12-22 11:30:00,40.25,40.26,40.14,40.22,35829.0,37.1506,37.1598,37.0491,37.1229,35829.0
2017-12-22 12:00:00,40.23,40.26,40.22,40.26,24267.0,37.1321,37.1598,37.1229,37.1598,24267.0
2017-12-22 12:30:00,40.26,40.26,40.14,40.25,21082.0,37.1598,37.1598,37.0491,37.1506,21082.0
2017-12-22 13:00:00,40.24,40.27,40.22,40.26,20341.0,37.1414,37.1691,37.1229,37.1598,20341.0
2017-12-22 13:30:00,40.26,40.39,40.24,40.24,19832.0,37.1598,37.2798,37.1414,37.1414,19832.0
2017-12-22 14:00:00,40.25,40.34,40.24,40.29,21779.0,37.1506,37.2337,37.1414,37.1875,21779.0
2017-12-22 14:30:00,40.3,40.35,40.28,40.3,25429.0,37.1967,37.2429,37.1783,37.1967,25429.0
2017-12-22 15:00:00,40.28,40.38,40.27,40.38,27248.0,37.1783,37.2706,37.1691,37.2706,27248.0
2017-12-22 15:30:00,40.37,40.45,40.37,40.43,77817.0,37.2614,37.3352,37.2614,37.3167,77817.0
2017-12-26 09:30:00,40.3,40.3,39.8,40.0,38836.0,37.1967,37.1967,36.7353,36.9198,38836.0
2017-12-26 10:00:00,39.99,40.07,39.96,40.06,14539.0,36.9106,36.9845,36.8829,36.9752,14539.0
2017-12-26 10:30:00,40.06,40.68,39.89,39.97,36842.0,36.9752,37.5475,36.8183,36.8922,36842.0
2017-12-26 11:00:00,40.01,40.04,39.94,39.94,17812.0,36.9291,36.9568,36.8645,36.8645,17812.0
2017-12-26 11:30:00,39.98,40.12,39.96,40.09,13894.0,36.9014,37.0306,36.8829,37.0029,13894.0
2017-12-26 12:00:00,40.1,40.15,40.06,40.1,9718.0,37.0121,37.0583,36.9752,37.0121,9718.0
2017-12-26 12:30:00,40.1,40.19,40.1,40.11,14198.0,37.0121,37.0952,37.0121,37.0214,14198.0
2017-12-26 13:00:00,40.1,40.17,40.08,40.11,10210.0,37.0121,37.0768,36.9937,37.0214,10210.0
2017-12-26 13:30:00,40.11,40.12,40.03,40.05,19500.0,37.0214,37.0306,36.9475,36.966,19500.0
2017-12-26 14:00:00,40.04,40.13,40.03,40.11,12266.0,36.9568,37.0398,36.9475,37.0214,12266.0
2017-12-26 14:30:00,40.1,40.13,40.07,40.13,22776.0,37.0121,37.0398,36.9845,37.0398,22776.0
2017-12-26 15:00:00,40.13,40.15,40.08,40.13,14675.0,37.0398,37.0583,36.9937,37.0398,14675.0
2017-12-26 15:30:00,40.12,40.19,40.09,40.16,73538.0,37.0306,37.0952,37.0029,37.0675,73538.0
2017-12-27 09:30:00,40.13,40.13,39.73,39.99,32138.0,37.0398,37.0398,36.6706,36.9106,32138.0
2017-12-27 10:00:00,40.0,40.27,39.97,40.09,40930.0,36.9198,37.1691,36.8922,37.0029,40930.0
2017-12-27 10:30:00,40.1,40.31,40.04,40.24,33827.0,37.0121,37.206,36.9568,37.1414,33827.0
2017-12-27 11:00:00,40.23,40.43,40.23,40.34,61066.0,37.1321,37.3167,37.1321,37.2337,61066.0
2017-12-27 11:30:00,40.34,40.35,40.3,40.3,7120.0,37.2337,37.2429,37.1967,37.1967,7120.0
2017-12-27 12:00:00,40.31,40.38,40.29,40.33,11233.0,37.206,37.2706,37.1875,37.2244,11233.0
2017-12-27 12:30:00,40.33,40.37,40.29,40.3,16378.0,37.2244,37.2614,37.1875,37.1967,16378.0
2017-12-27 13:00:00,40.3,40.38,40.25,40.33,13889.0,37.1967,37.2706,37.1506,37.2244,13889.0
2017-12-27 13:30:00,40.33,40.37,40.3,40.34,11744.0,37.2244,37.2614,37.1967,37.2337,11744.0
2017-12-27 14:00:00,40.34,40.41,40.3,40.34,23026.0,37.2337,37.2983,37.1967,37.2337,23026.0
2017-12-27 14:30:00,40.32,40.43,40.29,40.36,36088.0,37.2152,37.3167,37.1875,37.2521,36088.0
2017-12-27 15:00:00,40.37,40.41,40.35,40.41,25492.0,37.2614,37.2983,37.2429,37.2983,25492.0
2017-12-27 15:30:00,40.41,40.48,40.36,40.43,109876.0,37.2983,37.3629,37.2521,37.3167,109876.0
2017-12-28 09:30:00,40.45,40.49,40.28,40.36,20872.0,37.3352,37.3721,37.1783,37.2521,20872.0
2017-12-28 10:00:00,40.35,40.54,40.32,40.4,19648.0,37.2429,37.4183,37.2152,37.289,19648.0
2017-12-28 10:30:00,40.39,40.48,40.32,40.46,18280.0,37.2798,37.3629,37.2152,37.3444,18280.0
2017-12-28 11:00:00,40.46,40.46,40.3,40.34,27888.0,37.3444,37.3444,37.1967,37.2337,27888.0
2017-12-28 11:30:00,40.37,40.45,40.34,40.4,9592.0,37.2614,37.3352,37.2337,37.289,9592.0
2017-12-28 12:00:00,40.43,40.47,40.41,40.43,7383.0,37.3167,37.3537,37.2983,37.3167,7383.0
2017-12-28 12:30:00,40.45,40.45,40.27,40.3,40413.0,37.3352,37.3352,37.1691,37.1967,40413.0
2017-12-28 13:00:00,40.31,40.32,40.2,40.21,22974.0,37.206,37.2152,37.1044,37.1137,22974.0
2017-12-28 13:30:00,40.2,40.26,40.16,40.2,12192.0,37.1044,37.1598,37.0675,37.1044,12192.0
2017-12-28 14:00:00,40.21,40.21,40.08,40.08,24552.0,37.1137,37.1137,36.9937,36.9937,24552.0
2017-12-28 14:30:00,40.09,40.11,39.96,40.03,48616.0,37.0029,37.0214,36.8829,36.9475,48616.0
2017-12-28 15:00:00,40.03,40.24,40.03,40.22,20245.0,36.9475,37.1414,36.9475,37.1229,20245.0
2017-12-28 15:30:00,40.23,40.31,40.2,40.28,54666.0,37.1321,37.206,37.1044,37.1783,54666.0
2017-12-29 09:30:00,40.41,40.6,40.15,40.4,20028.0,37.2983,37.4736,37.0583,37.289,20028.0
2017-12-29 10:00:00,40.39,40.51,40.33,40.5,18440.0,37.2798,37.3906,37.2244,37.3813,18440.0
2017-12-29 10:30:00,40.5,40.51,40.33,40.45,23707.0,37.3813,37.3906,37.2244,37.3352,23707.0
2017-12-29 11:00:00,40.42,40.45,40.28,40.36,11559.0,37.3075,37.3352,37.1783,37.2521,11559.0
2017-12-29 11:30:00,40.38,40.41,40.25,40.41,17073.0,37.2706,37.2983,37.1506,37.2983,17073.0
2017-12-29 12:00:00,40.43,40.53,40.35,40.5,33361.0,37.3167,37.409,37.2429,37.3813,33361.0
2017-12-29 12:30:00,40.5,40.56,40.47,40.54,14297.0,37.3813,37.4367,37.3537,37.4183,14297.0
2017-12-29 13:00:00,40.54,40.63,40.51,40.63,19504.0,37.4183,37.5013,37.3906,37.5013,19504.0
2017-12-29 13:30:00,40.63,40.66,40.59,40.64,23783.0,37.5013,37.529,37.4644,37.5106,23783.0
2017-12-29 14:00:00,40.64,40.65,40.55,40.64,15890.0,37.5106,37.5198,37.4275,37.5106,15890.0
2017-12-29 14:30:00,40.63,40.78,40.61,40.7,49917.0,37.5013,37.6398,37.4829,37.5659,49917.0
2017-12-29 15:00:00,40.73,40.73,40.64,40.64,15543.0,37.5936,37.5936,37.5106,37.5106,15543.0
2017-12-29 15:30:00,40.64,40.64,40.47,40.47,70753.0,37.5106,37.5106,37.3537,37.3537,70753.0
2018-01-02 09:30:00,40.68,40.74,40.25,40.34,52043.0,37.5475,37.6029,37.1506,37.2337,52043.0
2018-01-02 10:00:00,40.43,40.44,40.17,40.4,137809.0,37.3167,37.326,37.0768,37.289,137809.0
2018-01-02 10:30:00,40.4,40.48,40.34,40.39,34108.0,37.289,37.3629,37.2337,37.2798,34108.0
2018-01-02 11:00:00,40.4,40.43,40.36,40.41,28613.0,37.289,37.3167,37.2521,37.2983,28613.0
2018-01-02 11:30:00,40.39,40.42,40.21,40.36,26230.0,37.2798,37.3075,37.1137,37.2521,26230.0
2018-01-02 12:00:00,40.39,40.5,40.31,40.32,32605.0,37.2798,37.3813,37.206,37.2152,32605.0
2018-01-02 12:30:00,40.31,40.45,40.31,40.38,17980.0,37.206,37.3352,37.206,37.2706,17980.0
2018-01-02 13:00:00,40.39,40.47,40.38,40.39,19146.0,37.2798,37.3537,37.2706,37.2798,19146.0
2018-01-02 13:30:00,40.39,40.46,40.35,40.46,50585.0,37.2798,37.3444,37.2429,37.3444,50585.0
2018-01-02 14:00:00,40.46,40.59,40.38,40.42,26958.0,37.3444,37.4644,37.2706,37.3075,26958.0
2018-01-02 14:30:00,40.39,40.42,40.35,40.4,25209.0,37.2798,37.3075,37.2429,37.289,25209.0
2018-01-02 15:00:00,40.39,40.49,40.37,40.49,86568.0,37.2798,37.3721,37.2614,37.3721,86568.0
2018-01-02 15:30:00,40.48,40.61,40.45,40.59,115283.0,37.3629,37.4829,37.3352,37.4644,115283.0
2018-01-03 09:30:00,40.87,41.36,40.87,41.29,61300.0,37.7229,38.1751,37.7229,38.1105,61300.0
2018-01-03 10:00:00,41.31,41.39,41.11,41.25,27189.0,38.129,38.2028,37.9444,38.0736,27189.0
2018-01-03 10:30:00,41.25,41.32,41.18,41.19,57335.0,38.0736,38.1382,38.009,38.0182,57335.0
2018-01-03 11:00:00,41.17,41.36,41.16,41.31,18064.0,37.9998,38.1751,37.9905,38.129,18064.0
2018-01-03 11:30:00,41.31,41.36,40.86,40.91,65432.0,38.129,38.1751,37.7136,37.7598,65432.0
2018-01-03 12:00:00,40.95,41.02,40.9,40.99,16303.0,37.7967,37.8613,37.7505,37.8336,16303.0
2018-01-03 12:30:00,40.99,41.05,40.96,40.98,13600.0,37.8336,37.889,37.8059,37.8244,13600.0
2018-01-03 13:00:00,41.0,41.01,40.9,40.95,17487.0,37.8428,37.8521,37.7505,37.7967,17487.0
2018-01-03 13:30:00,40.96,41.0,40.91,40.99,17193.0,37.8059,37.8428,37.7598,37.8336,17193.0
2018-01-03 14:00:00,40.99,41.1,40.94,41.1,23871.0,37.8336,37.9351,37.7875,37.9351,23871.0
2018-01-03 14:30:00,41.1,41.12,40.98,40.98,29569.0,37.9351,37.9536,37.8244,37.8244,29569.0
2018-01-03 15:00:00,40.98,41.02,40.93,41.0,36048.0,37.8244,37.8613,37.7782,37.8428,36048.0
2018-01-03 15:30:00,41.0,41.11,40.93,41.04,90739.0,37.8428,37.9444,37.7782,37.8798,90739.0
2018-01-04 09:30:00,40.96,41.55,40.96,41.31,36589.0,37.8059,38.3505,37.8059,38.129,36589.0
2018-01-04 10:00:00,41.32,41.43,41.21,41.38,11092.0,38.1382,38.2397,38.0367,38.1936,11092.0
2018-01-04 10:30:00,41.45,41.54,41.38,41.45,18536.0,38.2582,38.3413,38.1936,38.2582,18536.0
2018-01-04 11:00:00,41.43,41.49,41.37,41.4,20599.0,38.2397,38.2951,38.1844,38.212,20599.0
2018-01-04 11:30:00,41.4,41.47,41.39,41.42,10262.0,38.212,38.2767,38.2028,38.2305,10262.0
2018-01-04 12:00:00,41.41,41.47,41.36,41.41,17111.0,38.2213,38.2767,38.1751,38.2213,17111.0
2018-01-04 12:30:00,41.4,41.41,41.29,41.36,20984.0,38.212,38.2213,38.1105,38.1751,20984.0
2018-01-04 13:00:00,41.36,41.6,41.33,41.51,65841.0,38.1751,38.3966,38.1474,38.3136,65841.0
2018-01-04 13:30:00,41.5,41.69,41.45,41.6,122669.0,38.3043,38.4797,38.2582,38.3966,122669.0
2018-01-04 14:00:00,41.6,41.6,41.22,41.42,35831.0,38.3966,38.3966,38.0459,38.2305,35831.0
2018-01-04 14:30:00,41.4,41.41,41.25,41.29,28723.0,38.212,38.2213,38.0736,38.1105,28723.0
2018-01-04 15:00:00,41.29,41.45,41.28,41.4,55113.0,38.1105,38.2582,38.1013,38.212,55113.0
2018-01-04 15:30:00,41.43,41.47,41.33,41.47,199100.0,38.2397,38.2767,38.1474,38.2767,199100.0
2018-01-05 09:30:00,41.62,41.65,41.39,41.48,76859.0,38.4151,38.4428,38.2028,38.2859,76859.0
2018-01-05 10:00:00,41.49,41.52,41.34,41.36,60424.0,38.2951,38.3228,38.1567,38.1751,60424.0
2018-01-05 10:30:00,41.36,41.44,41.34,41.44,15156.0,38.1751,38.249,38.1567,38.249,15156.0
2018-01-05 11:00:00,41.43,41.49,41.39,41.45,16215.0,38.2397,38.2951,38.2028,38.2582,16215.0
2018-01-05 11:30:00,41.47,41.63,41.47,41.61,15064.0,38.2767,38.4243,38.2767,38.4059,15064.0
2018-01-05 12:00:00,41.62,41.64,41.56,41.64,14890.0,38.4151,38.4336,38.3597,38.4336,14890.0
2018-01-05 12:30:00,41.64,41.65,41.57,41.61,26619.0,38.4336,38.4428,38.369,38.4059,26619.0
2018-01-05 13:00:00,41.63,41.71,41.62,41.71,26593.0,38.4243,38.4982,38.4151,38.4982,26593.0
2018-01-05 13:30:00,41.7,41.73,41.65,41.65,22193.0,38.4889,38.5166,38.4428,38.4428,22193.0
2018-01-05 14:00:00,41.66,41.75,41.65,41.71,87766.0,38.452,38.5351,38.4428,38.4982,87766.0
2018-01-05 14:30:00,41.71,41.76,41.68,41.72,6272.0,38.4982,38.5443,38.4705,38.5074,6272.0
2018-01-05 15:00:00,41.73,41.8,41.69,41.8,14301.0,38.5166,38.5812,38.4797,38.5812,14301.0
2018-01-05 15:30:00,41.8,41.87,41.77,41.85,54187.0,38.5812,38.6459,38.5536,38.6274,54187.0
2018-01-08 09:30:00,41.62,42.01,41.59,41.91,27576.0,38.4151,38.7751,38.3874,38.6828,27576.0
2018-01-08 10:00:00,41.92,41.96,41.73,41.85,16998.0,38.692,38.7289,38.5166,38.6274,16998.0
2018-01-08 10:30:00,41.82,41.88,41.77,41.87,11421.0,38.5997,38.6551,38.5536,38.6459,11421.0
2018-01-08 11:00:00,41.85,41.89,41.79,41.84,46456.0,38.6274,38.6643,38.572,38.6182,46456.0
2018-01-08 11:30:00,41.86,41.89,41.83,41.85,20536.0,38.6366,38.6643,38.6089,38.6274,20536.0
2018-01-08 12:00:00,41.88,41.98,41.85,41.97,28247.0,38.6551,38.7474,38.6274,38.7382,28247.0
2018-01-08 12:30:00,41.99,41.99,41.92,41.96,10566.0,38.7566,38.7566,38.692,38.7289,10566.0
2018-01-08 13:00:00,41.99,42.05,41.99,42.01,14443.0,38.7566,38.812,38.7566,38.7751,14443.0
2018-01-08 13:30:00,42.01,42.06,41.98,42.06,9334.0,38.7751,38.8212,38.7474,38.8212,9334.0
2018-01-08 14:00:00,42.1,42.13,42.07,42.13,20953.0,38.8581,38.8858,38.8305,38.8858,20953.0
2018-01-08 14:30:00,42.13,42.15,42.1,42.14,29425.0,38.8858,38.9043,38.8581,38.8951,29425.0
2018-01-08 15:00:00,42.14,42.22,42.12,42.21,51632.0,38.8951,38.9689,38.8766,38.9597,51632.0
2018-01-08 15:30:00,42.2,42.26,42.19,42.2,80203.0,38.9504,39.0058,38.9412,38.9504,80203.0
2018-01-09 09:30:00,42.26,42.56,42.22,42.34,27752.0,39.0058,39.2827,38.9689,39.0797,27752.0
2018-01-09 10:00:00,42.41,42.65,42.18,42.65,43378.0,39.1443,39.3658,38.932,39.3658,43378.0
2018-01-09 10:30:00,42.66,42.66,42.42,42.5,58593.0,39.375,39.375,39.1535,39.2273,58593.0
2018-01-09 11:00:00,42.5,42.52,42.39,42.46,28619.0,39.2273,39.2458,39.1258,39.1904,28619.0
2018-01-09 11:30:00,42.47,42.5,42.29,42.3,14077.0,39.1997,39.2273,39.0335,39.0427,14077.0
2018-01-09 12:00:00,42.3,42.39,42.26,42.35,13651.0,39.0427,39.1258,39.0058,39.0889,13651.0
2018-01-09 12:30:00,42.36,42.36,42.19,42.27,17863.0,39.0981,39.0981,38.9412,39.0151,17863.0
2018-01-09 13:00:00,42.26,42.32,42.24,42.27,14214.0,39.0058,39.0612,38.9874,39.0151,14214.0
2018-01-09 13:30:00,42.27,42.34,42.2,42.32,12569.0,39.0151,39.0797,38.9504,39.0612,12569.0
2018-01-09 14:00:00,42.3,42.38,42.28,42.36,9451.0,39.0427,39.1166,39.0243,39.0981,9451.0
2018-01-09 14:30:00,42.34,42.37,42.31,42.35,14075.0,39.0797,39.1074,39.052,39.0889,14075.0
2018-01-09 15:00:00,42.34,42.4,42.3,42.3,25709.0,39.0797,39.135,39.0427,39.0427,25709.0
2018-01-09 15:30:00,42.3,42.36,42.24,42.26,94210.0,39.0427,39.0981,38.9874,39.0058,94210.0
2018-01-10 09:30:00,42.3,42.35,42.05,42.16,72977.0,39.0427,39.0889,38.812,38.9135,72977.0
2018-01-10 10:00:00,42.13,42.13,41.92,41.99,39917.0,38.8858,38.8858,38.692,38.7566,39917.0
2018-01-10 10:30:00,41.98,42.04,41.92,42.02,34730.0,38.7474,38.8028,38.692,38.7843,34730.0
2018-01-10 11:00:00,42.01,42.08,41.99,42.01,45633.0,38.7751,38.8397,38.7566,38.7751,45633.0
2018-01-10 11:30:00,42.0,42.06,41.89,42.03,20300.0,38.7658,38.8212,38.6643,38.7935,20300.0
2018-01-10 12:00:00,42.01,42.04,41.94,41.94,16955.0,38.7751,38.8028,38.7105,38.7105,16955.0
2018-01-10 12:30:00,41.95,42.05,41.94,42.05,18701.0,38.7197,38.812,38.7105,38.812,18701.0
2018-01-10 13:00:00,42.05,42.09,42.0,42.05,15783.0,38.812,38.8489,38.7658,38.812,15783.0
2018-01-10 13:30:00,42.05,46.19,41.45,45.5,2452543.0,38.812,42.6332,38.2582,41.9963,2452543.0
2018-01-10 14:00:00,45.5,48.25,45.37,47.06,2520671.0,41.9963,44.5346,41.8763,43.4362,2520671.0
2018-01-10 14:30:00,47.04,47.65,46.53,47.3,1451846.0,43.4177,43.9808,42.947,43.6577,1451846.0
2018-01-10 15:00:00,47.28,47.35,46.68,46.78,1001884.0,43.6393,43.7039,43.0855,43.1778,1001884.0
2018-01-10 15:30:00,46.78,47.94,46.71,47.67,1655400.0,43.1778,44.2484,43.1132,43.9992,1655400.0
2018-01-11 09:30:00,49.87,51.39,48.88,49.73,2455484.0,46.0298,47.4328,45.1161,45.9006,2455484.0
2018-01-11 10:00:00,49.75,50.1,49.22,49.82,703115.0,45.9191,46.2421,45.4299,45.9837,703115.0
2018-01-11 10:30:00,49.92,50.24,49.82,50.08,483488.0,46.076,46.3713,45.9837,46.2237,483488.0
2018-01-11 11:00:00,50.08,50.5,50.06,50.5,355547.0,46.2237,46.6113,46.2052,46.6113,355547.0
2018-01-11 11:30:00,50.5,50.51,49.95,50.23,407088.0,46.6113,46.6205,46.1037,46.3621,407088.0
2018-01-11 12:00:00,50.21,50.72,50.11,50.28,399906.0,46.3436,46.8144,46.2513,46.4083,399906.0
2018-01-11 12:30:00,50.28,50.78,50.19,50.74,249965.0,46.4083,46.8697,46.3252,46.8328,249965.0
2018-01-11 13:00:00,50.73,50.79,50.45,50.49,169620.0,46.8236,46.879,46.5652,46.6021,169620.0
2018-01-11 13:30:00,50.5,50.75,50.32,50.45,616527.0,46.6113,46.8421,46.4452,46.5652,616527.0
2018-01-11 14:00:00,50.47,50.51,49.95,50.25,1945854.0,46.5836,46.6205,46.1037,46.3806,1945854.0
2018-01-11 14:30:00,50.25,50.46,50.25,50.36,122310.0,46.3806,46.5744,46.3806,46.4821,122310.0
2018-01-11 15:00:00,50.36,50.37,50.05,50.15,231673.0,46.4821,46.4913,46.196,46.2883,231673.0
2018-01-11 15:30:00,50.16,50.41,49.96,50.34,755531.0,46.2975,46.5282,46.1129,46.4636,755531.0
2018-01-12 09:30:00,50.54,50.54,49.75,49.9,204712.0,46.6482,46.6482,45.9191,46.0575,204712.0
2018-01-12 10:00:00,49.87,50.25,49.87,50.05,481337.0,46.0298,46.3806,46.0298,46.196,481337.0
2018-01-12 10:30:00,50.03,50.19,49.97,50.05,249163.0,46.1775,46.3252,46.1221,46.196,249163.0
2018-01-12 11:00:00,50.07,50.16,49.99,50.02,156192.0,46.2144,46.2975,46.1406,46.1683,156192.0
2018-01-12 11:30:00,50.03,50.06,49.91,49.97,185906.0,46.1775,46.2052,46.0667,46.1221,185906.0
2018-01-12 12:00:00,49.98,50.17,49.84,50.1,126810.0,46.1314,46.3067,46.0021,46.2421,126810.0
2018-01-12 12:30:00,50.1,50.12,49.97,50.03,97646.0,46.2421,46.2606,46.1221,46.1775,97646.0
2018-01-12 13:00:00,50.02,50.07,49.85,49.92,55255.0,46.1683,46.2144,46.0114,46.076,55255.0
2018-01-12 13:30:00,49.93,50.0,49.83,49.93,68633.0,46.0852,46.1498,45.9929,46.0852,68633.0
2018-01-12 14:00:00,49.93,50.03,49.88,49.99,128073.0,46.0852,46.1775,46.0391,46.1406,128073.0
2018-01-12 14:30:00,50.0,50.01,49.53,49.55,167478.0,46.1498,46.159,45.716,45.7345,167478.0
2018-01-12 15:00:00,49.55,49.71,49.41,49.43,228974.0,45.7345,45.8821,45.6052,45.6237,228974.0
2018-01-12 15:30:00,49.44,49.65,49.2,49.5,2275837.0,45.6329,45.8268,45.4114,45.6883,2275837.0
2018-01-16 09:30:00,49.15,49.39,47.72,47.75,367489.0,45.3653,45.5868,44.0454,44.0731,367489.0
2018-01-16 10:00:00,47.76,48.31,47.75,48.3,113574.0,44.0823,44.5899,44.0731,44.5807,113574.0
2018-01-16 10:30:00,48.3,48.48,48.25,48.39,72958.0,44.5807,44.7469,44.5346,44.6638,72958.0
2018-01-16 11:00:00,48.37,48.69,48.37,48.58,107279.0,44.6453,44.9407,44.6453,44.8392,107279.0
2018-01-16 11:30:00,48.57,48.71,48.5,48.63,143250.0,44.8299,44.9591,44.7653,44.8853,143250.0
2018-01-16 12:00:00,48.63,48.85,48.56,48.69,111873.0,44.8853,45.0884,44.8207,44.9407,111873.0
2018-01-16 12:30:00,48.68,48.76,48.59,48.62,123923.0,44.9315,45.0053,44.8484,44.8761,123923.0
2018-01-16 13:00:00,48.62,48.66,48.38,48.43,103656.0,44.8761,44.913,44.6546,44.7007,103656.0
2018-01-16 13:30:00,48.41,48.56,48.29,48.3,69230.0,44.6822,44.8207,44.5715,44.5807,69230.0
2018-01-16 14:00:00,48.31,48.43,48.18,48.3,96785.0,44.5899,44.7007,44.47,44.5807,96785.0
2018-01-16 14:30:00,48.29,48.4,48.22,48.27,74719.0,44.5715,44.673,44.5069,44.553,74719.0
2018-01-16 15:00:00,48.26,48.46,48.25,48.45,91207.0,44.5438,44.7284,44.5346,44.7192,91207.0
2018-01-16 15:30:00,48.44,48.53,48.33,48.48,569153.0,44.7099,44.793,44.6084,44.7469,569153.0
2018-01-17 09:30:00,48.53,49.21,48.5,48.95,448271.0,44.793,45.4206,44.7653,45.1807,448271.0
2018-01-17 10:00:00,49.0,49.02,48.67,48.67,73487.0,45.2268,45.2453,44.9222,44.9222,73487.0
2018-01-17 10:30:00,48.68,49.16,48.59,49.15,125703.0,44.9315,45.3745,44.8484,45.3653,125703.0
2018-01-17 11:00:00,49.14,49.82,49.11,49.68,443136.0,45.356,45.9837,45.3283,45.8545,443136.0
2018-01-17 11:30:00,49.69,49.73,49.34,49.43,260535.0,45.8637,45.9006,45.5406,45.6237,260535.0
2018-01-17 12:00:00,49.43,49.63,49.4,49.52,72831.0,45.6237,45.8083,45.596,45.7068,72831.0
2018-01-17 12:30:00,49.52,49.62,49.42,49.59,81008.0,45.7068,45.7991,45.6145,45.7714,81008.0
2018-01-17 13:00:00,49.6,49.67,49.51,49.56,63404.0,45.7806,45.8452,45.6975,45.7437,63404.0
2018-01-17 13:30:00,49.56,49.6,49.43,49.5,98095.0,45.7437,45.7806,45.6237,45.6883,98095.0
2018-01-17 14:00:00,49.51,49.55,49.41,49.41,127060.0,45.6975,45.7345,45.6052,45.6052,127060.0
2018-01-17 14:30:00,49.42,49.61,49.39,49.57,127938.0,45.6145,45.7898,45.5868,45.7529,127938.0
2018-01-17 15:00:00,49.62,49.82,49.57,49.59,164754.0,45.7991,45.9837,45.7529,45.7714,164754.0
2018-01-17 15:30:00,49.56,49.76,49.49,49.71,373996.0,45.7437,45.9283,45.6791,45.8821,373996.0
2018-01-18 09:30:00,49.48,49.72,49.16,49.57,24649.0,45.6699,45.8914,45.3745,45.7529,24649.0
2018-01-18 10:00:00,49.45,49.68,49.26,49.65,57699.0,45.6422,45.8545,45.4668,45.8268,57699.0
2018-01-18 10:30:00,49.63,49.69,49.11,49.21,231499.0,45.8083,45.8637,45.3283,45.4206,231499.0
2018-01-18 11:00:00,49.18,49.4,49.16,49.27,81187.0,45.393,45.596,45.3745,45.476,81187.0
2018-01-18 11:30:00,49.3,49.61,49.3,49.61,13815.0,45.5037,45.7898,45.5037,45.7898,13815.0
2018-01-18 12:00:00,49.6,49.75,49.57,49.75,18500.0,45.7806,45.9191,45.7529,45.9191,18500.0
2018-01-18 12:30:00,49.76,50.03,49.7,49.92,854621.0,45.9283,46.1775,45.8729,46.076,854621.0
2018-01-18 13:00:00,49.9,49.91,49.79,49.91,745748.0,46.0575,46.0667,45.956,46.0667,745748.0
2018-01-18 13:30:00,49.89,50.02,49.81,50.01,53538.0,46.0483,46.1683,45.9744,46.159,53538.0
2018-01-18 14:00:00,50.02,50.11,49.97,50.06,268061.0,46.1683,46.2513,46.1221,46.2052,268061.0
2018-01-18 14:30:00,50.08,50.17,49.99,50.08,54972.0,46.2237,46.3067,46.1406,46.2237,54972.0
2018-01-18 15:00:00,50.06,50.1,50.0,50.08,47192.0,46.2052,46.2421,46.1498,46.2237,47192.0
2018-01-18 15:30:00,50.08,50.08,49.79,49.93,121448.0,46.2237,46.2237,45.956,46.0852,121448.0
2018-01-19 09:30:00,50.11,50.25,49.91,50.08,276645.0,46.2513,46.3806,46.0667,46.2237,276645.0
2018-01-19 10:00:00,50.08,50.29,49.9,50.04,659820.0,46.2237,46.4175,46.0575,46.1867,659820.0
2018-01-19 10:30:00,50.06,50.06,49.87,49.97,106065.0,46.2052,46.2052,46.0298,46.1221,106065.0
2018-01-19 11:00:00,49.97,50.08,49.94,50.02,44799.0,46.1221,46.2237,46.0944,46.1683,44799.0
2018-01-19 11:30:00,50.01,50.01,49.86,49.89,39397.0,46.159,46.159,46.0206,46.0483,39397.0
2018-01-19 12:00:00,49.9,50.01,49.85,49.98,390294.0,46.0575,46.159,46.0114,46.1314,390294.0
2018-01-19 12:30:00,49.95,50.04,49.9,49.99,101933.0,46.1037,46.1867,46.0575,46.1406,101933.0
2018-01-19 13:00:00,49.99,50.02,49.92,49.94,79745.0,46.1406,46.1683,46.076,46.0944,79745.0
2018-01-19 13:30:00,49.94,49.96,49.89,49.91,14372.0,46.0944,46.1129,46.0483,46.0667,14372.0
2018-01-19 14:00:00,49.91,49.97,49.89,49.97,29283.0,46.0667,46.1221,46.0483,46.1221,29283.0
2018-01-19 14:30:00,49.97,50.0,49.94,49.96,40418.0,46.1221,46.1498,46.0944,46.1129,40418.0
2018-01-19 15:00:00,49.97,49.97,49.86,49.95,40408.0,46.1221,46.1221,46.0206,46.1037,40408.0
2018-01-19 15:30:00,49.95,50.01,49.92,49.99,198010.0,46.1037,46.159,46.076,46.1406,198010.0
2018-01-22 09:30:00,50.04,50.35,49.88,50.19,194810.0,46.1867,46.4729,46.0391,46.3252,194810.0
2018-01-22 10:00:00,50.19,50.36,50.1,50.12,80136.0,46.3252,46.4821,46.2421,46.2606,80136.0
2018-01-22 10:30:00,50.11,50.21,50.06,50.1,65991.0,46.2513,46.3436,46.2052,46.2421,65991.0
2018-01-22 11:00:00,50.08,50.1,49.88,49.96,111526.0,46.2237,46.2421,46.0391,46.1129,111526.0
2018-01-22 11:30:00,49.97,50.03,49.93,50.0,66604.0,46.1221,46.1775,46.0852,46.1498,66604.0
2018-01-22 12:00:00,49.99,50.12,49.95,50.01,148796.0,46.1406,46.2606,46.1037,46.159,148796.0
2018-01-22 12:30:00,50.01,50.03,49.94,50.0,35268.0,46.159,46.1775,46.0944,46.1498,35268.0
2018-01-22 13:00:00,50.0,50.0,49.76,49.79,33627.0,46.1498,46.1498,45.9283,45.956,33627.0
2018-01-22 13:30:00,49.79,49.84,49.69,49.71,28718.0,45.956,46.0021,45.8637,45.8821,28718.0
2018-01-22 14:00:00,49.74,49.93,49.74,49.88,105653.0,45.9098,46.0852,45.9098,46.0391,105653.0
2018-01-22 14:30:00,49.88,50.02,49.86,49.97,338228.0,46.0391,46.1683,46.0206,46.1221,338228.0
2018-01-22 15:00:00,49.97,50.09,49.94,50.09,48806.0,46.1221,46.2329,46.0944,46.2329,48806.0
2018-01-22 15:30:00,50.08,50.08,49.93,49.98,171009.0,46.2237,46.2237,46.0852,46.1314,171009.0
2018-01-23 09:30:00,50.19,50.23,49.78,49.85,53284.0,46.3252,46.3621,45.9468,46.0114,53284.0
2018-01-23 10:00:00,49.9,50.16,49.86,50.0,160741.0,46.0575,46.2975,46.0206,46.1498,160741.0
2018-01-23 10:30:00,50.04,50.13,49.94,50.07,114117.0,46.1867,46.2698,46.0944,46.2144,114117.0
2018-01-23 11:00:00,50.07,50.13,50.0,50.08,293196.0,46.2144,46.2698,46.1498,46.2237,293196.0
2018-01-23 11:30:00,50.08,50.11,49.98,50.04,130114.0,46.2237,46.2513,46.1314,46.1867,130114.0
2018-01-23 12:00:00,50.04,50.12,50.0,50.05,221784.0,46.1867,46.2606,46.1498,46.196,221784.0
2018-01-23 12:30:00,50.05,50.1,50.01,50.02,276106.0,46.196,46.2421,46.159,46.1683,276106.0
2018-01-23 13:00:00,50.03,50.44,49.9,50.37,185219.0,46.1775,46.5559,46.0575,46.4913,185219.0
2018-01-23 13:30:00,50.28,50.36,50.2,50.27,99622.0,46.4083,46.4821,46.3344,46.399,99622.0
2018-01-23 14:00:00,50.27,50.27,50.16,50.22,82372.0,46.399,46.399,46.2975,46.3529,82372.0
2018-01-23 14:30:00,50.22,50.66,50.21,50.59,1614474.0,46.3529,46.759,46.3436,46.6944,1614474.0
2018-01-23 15:00:00,50.61,50.69,50.47,50.5,134166.0,46.7128,46.7867,46.5836,46.6113,134166.0
2018-01-23 15:30:00,50.49,50.54,50.33,50.44,217960.0,46.6021,46.6482,46.4544,46.5559,217960.0
2018-01-24 09:30:00,50.7,50.75,50.31,50.67,683214.0,46.7959,46.8421,46.4359,46.7682,683214.0
2018-01-24 10:00:00,50.64,50.71,50.44,50.6,67946.0,46.7405,46.8051,46.5559,46.7036,67946.0
2018-01-24 10:30:00,50.61,50.68,50.58,50.68,37834.0,46.7128,46.7774,46.6852,46.7774,37834.0
2018-01-24 11:00:00,50.68,50.68,50.5,50.58,62785.0,46.7774,46.7774,46.6113,46.6852,62785.0
2018-01-24 11:30:00,50.59,50.6,50.5,50.53,48275.0,46.6944,46.7036,46.6113,46.639,48275.0
2018-01-24 12:00:00,50.52,50.54,50.44,50.49,53354.0,46.6298,46.6482,46.5559,46.6021,53354.0
2018-01-24 12:30:00,50.51,50.52,50.4,50.46,40779.0,46.6205,46.6298,46.519,46.5744,40779.0
2018-01-24 13:00:00,50.44,50.53,50.3,50.45,27482.0,46.5559,46.639,46.4267,46.5652,27482.0
2018-01-24 13:30:00,50.46,50.52,50.36,50.43,57417.0,46.5744,46.6298,46.4821,46.5467,57417.0
2018-01-24 14:00:00,50.43,50.48,50.25,50.44,135072.0,46.5467,46.5929,46.3806,46.5559,135072.0
2018-01-24 14:30:00,50.44,50.52,50.39,50.46,96130.0,46.5559,46.6298,46.5098,46.5744,96130.0
2018-01-24 15:00:00,50.46,50.46,50.35,50.43,36823.0,46.5744,46.5744,46.4729,46.5467,36823.0
2018-01-24 15:30:00,50.43,50.43,50.18,50.26,179736.0,46.5467,46.5467,46.316,46.3898,179736.0
2018-01-25 09:30:00,50.4,50.53,49.97,49.97,497243.0,46.519,46.639,46.1221,46.1221,497243.0
2018-01-25 10:00:00,50.08,50.25,49.97,50.2,49447.0,46.2237,46.3806,46.1221,46.3344,49447.0
2018-01-25 10:30:00,50.2,50.59,50.2,50.55,143380.0,46.3344,46.6944,46.3344,46.6575,143380.0
2018-01-25 11:00:00,50.55,50.57,50.4,50.43,31871.0,46.6575,46.6759,46.519,46.5467,31871.0
2018-01-25 11:30:00,50.46,50.5,50.43,50.47,57893.0,46.5744,46.6113,46.5467,46.5836,57893.0
2018-01-25 12:00:00,50.48,50.68,50.44,50.48,133042.0,46.5929,46.7774,46.5559,46.5929,133042.0
2018-01-25 12:30:00,50.47,50.53,50.43,50.46,19798.0,46.5836,46.639,46.5467,46.5744,19798.0
2018-01-25 13:00:00,50.45,50.52,50.38,50.49,22596.0,46.5652,46.6298,46.5006,46.6021,22596.0
2018-01-25 13:30:00,50.51,50.54,50.4,50.42,64943.0,46.6205,46.6482,46.519,46.5375,64943.0
2018-01-25 14:00:00,50.41,50.5,50.28,50.41,159598.0,46.5282,46.6113,46.4083,46.5282,159598.0
2018-01-25 14:30:00,50.41,50.43,50.32,50.35,23319.0,46.5282,46.5467,46.4452,46.4729,23319.0
2018-01-25 15:00:00,50.33,50.53,50.33,50.48,65694.0,46.4544,46.639,46.4544,46.5929,65694.0
2018-01-25 15:30:00,50.48,50.55,50.39,50.49,164423.0,46.5929,46.6575,46.5098,46.6021,164423.0
2018-01-26 09:30:00,50.76,50.77,50.33,50.43,121829.0,46.8513,46.8605,46.4544,46.5467,121829.0
2018-01-26 10:00:00,50.43,50.49,50.3,50.42,88111.0,46.5467,46.6021,46.4267,46.5375,88111.0
2018-01-26 10:30:00,50.46,50.49,50.35,50.38,96447.0,46.5744,46.6021,46.4729,46.5006,96447.0
2018-01-26 11:00:00,50.37,50.45,50.32,50.41,56636.0,46.4913,46.5652,46.4452,46.5282,56636.0
2018-01-26 11:30:00,50.4,50.43,50.34,50.36,30606.0,46.519,46.5467,46.4636,46.4821,30606.0
2018-01-26 12:00:00,50.37,50.38,50.31,50.35,20850.0,46.4913,46.5006,46.4359,46.4729,20850.0
2018-01-26 12:30:00,50.35,50.4,50.29,50.36,40795.0,46.4729,46.519,46.4175,46.4821,40795.0
2018-01-26 13:00:00,50.36,50.44,50.34,50.42,89092.0,46.4821,46.5559,46.4636,46.5375,89092.0
2018-01-26 13:30:00,50.42,50.43,50.39,50.4,49280.0,46.5375,46.5467,46.5098,46.519,49280.0
2018-01-26 14:00:00,50.41,50.42,50.34,50.37,28283.0,46.5282,46.5375,46.4636,46.4913,28283.0
2018-01-26 14:30:00,50.38,50.42,50.34,50.41,30211.0,46.5006,46.5375,46.4636,46.5282,30211.0
2018-01-26 15:00:00,50.4,50.45,50.25,50.27,58051.0,46.519,46.5652,46.3806,46.399,58051.0
2018-01-26 15:30:00,50.24,50.3,50.13,50.14,164812.0,46.3713,46.4267,46.2698,46.279,164812.0
2018-01-29 09:30:00,50.06,50.26,50.01,50.12,14087.0,46.2052,46.3898,46.159,46.2606,14087.0
2018-01-29 10:00:00,50.15,50.18,49.94,50.01,26928.0,46.2883,46.316,46.0944,46.159,26928.0
2018-01-29 10:30:00,50.0,50.02,49.76,49.93,38115.0,46.1498,46.1683,45.9283,46.0852,38115.0
2018-01-29 11:00:00,49.93,49.97,49.85,49.89,41014.0,46.0852,46.1221,46.0114,46.0483,41014.0
2018-01-29 11:30:00,49.88,49.95,49.83,49.84,25665.0,46.0391,46.1037,45.9929,46.0021,25665.0
2018-01-29 12:00:00,49.84,49.92,49.8,49.84,22402.0,46.0021,46.076,45.9652,46.0021,22402.0
2018-01-29 12:30:00,49.83,49.85,49.73,49.78,28559.0,45.9929,46.0114,45.9006,45.9468,28559.0
2018-01-29 13:00:00,49.79,49.79,49.62,49.64,42036.0,45.956,45.956,45.7991,45.8175,42036.0
2018-01-29 13:30:00,49.64,49.64,49.48,49.52,46894.0,45.8175,45.8175,45.6699,45.7068,46894.0
2018-01-29 14:00:00,49.52,49.55,49.45,49.46,53382.0,45.7068,45.7345,45.6422,45.6514,53382.0
2018-01-29 14:30:00,49.46,49.47,49.33,49.39,66402.0,45.6514,45.6606,45.5314,45.5868,66402.0
2018-01-29 15:00:00,49.39,49.67,49.35,49.47,90344.0,45.5868,45.8452,45.5499,45.6606,90344.0
2018-01-29 15:30:00,49.47,49.49,49.23,49.29,261270.0,45.6606,45.6791,45.4391,45.4945,261270.0
2018-01-30 09:30:00,48.92,49.6,48.68,49.59,66439.0,45.153,45.7806,44.9315,45.7714,66439.0
2018-01-30 10:00:00,49.59,49.75,49.35,49.75,47544.0,45.7714,45.9191,45.5499,45.9191,47544.0
2018-01-30 10:30:00,49.78,49.85,49.49,49.81,107659.0,45.9468,46.0114,45.6791,45.9744,107659.0
2018-01-30 11:00:00,49.82,50.01,49.77,49.97,29784.0,45.9837,46.159,45.9375,46.1221,29784.0
2018-01-30 11:30:00,49.98,50.21,49.93,49.99,112385.0,46.1314,46.3436,46.0852,46.1406,112385.0
2018-01-30 12:00:00,50.0,50.04,49.89,50.04,57432.0,46.1498,46.1867,46.0483,46.1867,57432.0
2018-01-30 12:30:00,49.99,50.16,49.88,50.06,116487.0,46.1406,46.2975,46.0391,46.2052,116487.0
2018-01-30 13:00:00,50.12,50.12,49.9,49.92,74268.0,46.2606,46.2606,46.0575,46.076,74268.0
2018-01-30 13:30:00,49.94,50.03,49.91,50.01,31554.0,46.0944,46.1775,46.0667,46.159,31554.0
2018-01-30 14:00:00,49.99,50.13,49.99,50.12,73448.0,46.1406,46.2698,46.1406,46.2606,73448.0
2018-01-30 14:30:00,50.12,50.12,49.94,50.0,61407.0,46.2606,46.2606,46.0944,46.1498,61407.0
2018-01-30 15:00:00,50.0,50.15,49.95,50.05,107226.0,46.1498,46.2883,46.1037,46.196,107226.0
2018-01-30 15:30:00,50.05,50.11,49.92,49.96,137371.0,46.196,46.2513,46.076,46.1129,137371.0
2018-01-31 09:30:00,50.17,50.44,49.95,50.41,166809.0,46.3067,46.5559,46.1037,46.5282,166809.0
2018-01-31 10:00:00,50.35,50.69,50.35,50.58,129694.0,46.4729,46.7867,46.4729,46.6852,129694.0
2018-01-31 10:30:00,50.57,50.58,50.3,50.4,35779.0,46.6759,46.6852,46.4267,46.519,35779.0
2018-01-31 11:00:00,50.41,50.46,50.26,50.43,68586.0,46.5282,46.5744,46.3898,46.5467,68586.0
2018-01-31 11:30:00,50.4,50.49,50.24,50.29,146906.0,46.519,46.6021,46.3713,46.4175,146906.0
2018-01-31 12:00:00,50.28,50.66,50.22,50.58,36960.0,46.4083,46.759,46.3529,46.6852,36960.0
2018-01-31 12:30:00,50.6,50.73,50.48,50.49,37064.0,46.7036,46.8236,46.5929,46.6021,37064.0
2018-01-31 13:00:00,50.51,50.64,50.49,50.6,21621.0,46.6205,46.7405,46.6021,46.7036,21621.0
2018-01-31 13:30:00,50.6,50.61,50.42,50.42,23796.0,46.7036,46.7128,46.5375,46.5375,23796.0
2018-01-31 14:00:00,50.42,50.46,50.22,50.25,58250.0,46.5375,46.5744,46.3529,46.3806,58250.0
2018-01-31 14:30:00,50.22,50.23,50.08,50.18,38801.0,46.3529,46.3621,46.2237,46.316,38801.0
2018-01-31 15:00:00,50.18,50.28,50.08,50.21,84611.0,46.316,46.4083,46.2237,46.3436,84611.0
2018-01-31 15:30:00,50.21,50.35,50.12,50.29,236835.0,46.3436,46.4729,46.2606,46.4175,236835.0
2018-02-01 09:30:00,50.17,50.24,49.7,49.92,36845.0,46.3067,46.3713,45.8729,46.076,36845.0
2018-02-01 10:00:00,49.97,50.0,49.68,49.74,16094.0,46.1221,46.1498,45.8545,45.9098,16094.0
2018-02-01 10:30:00,49.74,49.85,49.7,49.71,25649.0,45.9098,46.0114,45.8729,45.8821,25649.0
2018-02-01 11:00:00,49.73,49.75,49.57,49.64,20351.0,45.9006,45.9191,45.7529,45.8175,20351.0
2018-02-01 11:30:00,49.65,49.82,49.62,49.81,19176.0,45.8268,45.9837,45.7991,45.9744,19176.0
2018-02-01 12:00:00,49.81,49.84,49.74,49.77,16348.0,45.9744,46.0021,45.9098,45.9375,16348.0
2018-02-01 12:30:00,49.76,49.8,49.72,49.8,10500.0,45.9283,45.9652,45.8914,45.9652,10500.0
2018-02-01 13:00:00,49.78,49.82,49.71,49.82,14454.0,45.9468,45.9837,45.8821,45.9837,14454.0
2018-02-01 13:30:00,49.85,49.86,49.63,49.63,58062.0,46.0114,46.0206,45.8083,45.8083,58062.0
2018-02-01 14:00:00,49.65,49.65,49.43,49.55,23119.0,45.8268,45.8268,45.6237,45.7345,23119.0
2018-02-01 14:30:00,49.55,49.58,49.47,49.49,26325.0,45.7345,45.7622,45.6606,45.6791,26325.0
2018-02-01 15:00:00,49.49,49.64,49.45,49.6,21782.0,45.6791,45.8175,45.6422,45.7806,21782.0
2018-02-01 15:30:00,49.59,49.63,49.46,49.59,91406.0,45.7714,45.8083,45.6514,45.7714,91406.0
2018-02-02 09:30:00,49.48,50.14,49.06,49.2,39836.0,45.6699,46.279,45.2822,45.4114,39836.0
2018-02-02 10:00:00,49.22,49.45,49.04,49.44,45142.0,45.4299,45.6422,45.2637,45.6329,45142.0
2018-02-02 10:30:00,49.39,49.46,49.16,49.16,79667.0,45.5868,45.6514,45.3745,45.3745,79667.0
2018-02-02 11:00:00,49.17,49.32,49.06,49.2,45735.0,45.3837,45.5222,45.2822,45.4114,45735.0
2018-02-02 11:30:00,49.17,49.2,48.92,48.94,36577.0,45.3837,45.4114,45.153,45.1714,36577.0
2018-02-02 12:00:00,48.88,49.22,48.88,49.22,10343.0,45.1161,45.4299,45.1161,45.4299,10343.0
2018-02-02 12:30:00,49.25,49.28,49.08,49.13,23904.0,45.4576,45.4853,45.3007,45.3468,23904.0
2018-02-02 13:00:00,49.09,49.25,49.09,49.18,12088.0,45.3099,45.4576,45.3099,45.393,12088.0
2018-02-02 13:30:00,49.21,49.21,49.07,49.11,15675.0,45.4206,45.4206,45.2914,45.3283,15675.0
2018-02-02 14:00:00,49.1,49.1,48.8,48.85,17887.0,45.3191,45.3191,45.0422,45.0884,17887.0
2018-02-02 14:30:00,48.82,48.99,48.8,48.8,16286.0,45.0607,45.2176,45.0422,45.0422,16286.0
2018-02-02 15:00:00,48.83,49.02,48.78,48.96,44333.0,45.0699,45.2453,45.0238,45.1899,44333.0
2018-02-02 15:30:00,48.95,49.06,48.87,48.94,106626.0,45.1807,45.2822,45.1068,45.1714,106626.0
2018-02-05 09:30:00,48.58,49.15,48.24,49.03,82335.0,44.8392,45.3653,44.5253,45.2545,82335.0
2018-02-05 10:00:00,49.12,49.56,48.98,49.45,46230.0,45.3376,45.7437,45.2084,45.6422,46230.0
2018-02-05 10:30:00,49.38,49.41,49.12,49.16,10631.0,45.5776,45.6052,45.3376,45.3745,10631.0
2018-02-05 11:00:00,49.13,49.2,48.95,48.97,16273.0,45.3468,45.4114,45.1807,45.1991,16273.0
2018-02-05 11:30:00,49.01,49.09,48.82,49.06,43431.0,45.236,45.3099,45.0607,45.2822,43431.0
2018-02-05 12:00:00,49.07,49.12,48.86,48.87,21866.0,45.2914,45.3376,45.0976,45.1068,21866.0
2018-02-05 12:30:00,48.9,49.07,48.9,48.98,13861.0,45.1345,45.2914,45.1345,45.2084,13861.0
2018-02-05 13:00:00,48.98,48.99,48.8,48.85,39647.0,45.2084,45.2176,45.0422,45.0884,39647.0
2018-02-05 13:30:00,48.89,49.02,48.78,49.0,15765.0,45.1253,45.2453,45.0238,45.2268,15765.0
2018-02-05 14:00:00,49.02,49.02,48.53,48.62,63739.0,45.2453,45.2453,44.793,44.8761,63739.0
2018-02-05 14:30:00,48.54,48.59,48.13,48.2,35396.0,44.8022,44.8484,44.4238,44.4884,35396.0
2018-02-05 15:00:00,48.16,48.25,47.6,47.91,132471.0,44.4515,44.5346,43.9346,44.2208,132471.0
2018-02-05 15:30:00,47.93,48.07,47.33,47.33,195387.0,44.2392,44.3684,43.6854,43.6854,195387.0
2018-02-06 09:30:00,46.63,47.04,45.7,46.9,181381.0,43.0393,43.4177,42.1809,43.2885,181381.0
2018-02-06 10:00:00,46.94,47.03,46.39,46.47,118915.0,43.3254,43.4085,42.8178,42.8916,118915.0
2018-02-06 10:30:00,46.48,46.61,46.2,46.36,90774.0,42.9009,43.0209,42.6424,42.7901,90774.0
2018-02-06 11:00:00,46.32,46.44,46.09,46.24,38005.0,42.7532,42.8639,42.5409,42.6793,38005.0
2018-02-06 11:30:00,46.27,46.38,46.12,46.2,58781.0,42.707,42.8086,42.5686,42.6424,58781.0
2018-02-06 12:00:00,46.24,46.56,46.21,46.56,43407.0,42.6793,42.9747,42.6517,42.9747,43407.0
2018-02-06 12:30:00,46.58,46.79,46.46,46.65,73110.0,42.9932,43.187,42.8824,43.0578,73110.0
2018-02-06 13:00:00,46.68,46.82,46.49,46.62,47807.0,43.0855,43.2147,42.9101,43.0301,47807.0
2018-02-06 13:30:00,46.59,46.66,46.41,46.55,108522.0,43.0024,43.067,42.8363,42.9655,108522.0
2018-02-06 14:00:00,46.57,46.68,46.47,46.62,66892.0,42.9839,43.0855,42.8916,43.0301,66892.0
2018-02-06 14:30:00,46.61,47.41,46.58,47.4,97375.0,43.0209,43.7593,42.9932,43.75,97375.0
2018-02-06 15:00:00,47.4,47.52,47.26,47.49,117885.0,43.75,43.8608,43.6208,43.8331,117885.0
2018-02-06 15:30:00,47.49,47.64,47.32,47.47,144321.0,43.8331,43.9715,43.6762,43.8146,144321.0
2018-02-07 09:30:00,47.57,47.87,46.45,47.82,46196.0,43.9069,44.1838,42.8732,44.1377,46196.0
2018-02-07 10:00:00,47.82,48.76,47.77,48.76,73237.0,44.1377,45.0053,44.0915,45.0053,73237.0
2018-02-07 10:30:00,48.72,48.8,48.25,48.72,75096.0,44.9684,45.0422,44.5346,44.9684,75096.0
2018-02-07 11:00:00,48.71,48.94,48.69,48.76,173751.0,44.9591,45.1714,44.9407,45.0053,173751.0
2018-02-07 11:30:00,48.78,48.98,48.7,48.95,54234.0,45.0238,45.2084,44.9499,45.1807,54234.0
2018-02-07 12:00:00,48.98,49.03,48.94,49.02,35725.0,45.2084,45.2545,45.1714,45.2453,35725.0
2018-02-07 12:30:00,49.03,49.08,48.91,48.97,95612.0,45.2545,45.3007,45.1437,45.1991,95612.0
2018-02-07 13:00:00,48.99,49.13,48.9,48.99,78584.0,45.2176,45.3468,45.1345,45.2176,78584.0
2018-02-07 13:30:00,49.01,49.01,48.74,48.8,64098.0,45.236,45.236,44.9868,45.0422,64098.0
2018-02-07 14:00:00,48.8,48.93,48.72,48.87,25659.0,45.0422,45.1622,44.9684,45.1068,25659.0
2018-02-07 14:30:00,48.88,48.93,48.6,48.66,33654.0,45.1161,45.1622,44.8576,44.913,33654.0
2018-02-07 15:00:00,48.65,48.68,48.55,48.62,80427.0,44.9038,44.9315,44.8115,44.8761,80427.0
2018-02-07 15:30:00,48.62,48.69,48.27,48.31,212832.0,44.8761,44.9407,44.553,44.5899,212832.0
2018-02-08 09:30:00,48.27,49.97,48.27,48.47,50041.0,44.553,46.1221,44.553,44.7376,50041.0
2018-02-08 10:00:00,48.4,48.55,48.12,48.12,15933.0,44.673,44.8115,44.4146,44.4146,15933.0
2018-02-08 10:30:00,48.15,48.41,48.07,48.21,37539.0,44.4423,44.6822,44.3684,44.4976,37539.0
2018-02-08 11:00:00,48.21,48.25,47.7,47.82,22839.0,44.4976,44.5346,44.0269,44.1377,22839.0
2018-02-08 11:30:00,47.82,48.09,47.81,48.02,19504.0,44.1377,44.3869,44.1285,44.3223,19504.0
2018-02-08 12:00:00,47.98,48.05,47.77,47.8,18339.0,44.2854,44.35,44.0915,44.1192,18339.0
2018-02-08 12:30:00,47.83,47.95,47.73,47.8,36524.0,44.1469,44.2577,44.0546,44.1192,36524.0
2018-02-08 13:00:00,47.81,48.16,47.77,47.89,162901.0,44.1285,44.4515,44.0915,44.2023,162901.0
2018-02-08 13:30:00,47.89,48.11,47.88,48.07,338269.0,44.2023,44.4053,44.1931,44.3684,338269.0
2018-02-08 14:00:00,48.05,48.12,47.88,47.93,66339.0,44.35,44.4146,44.1931,44.2392,66339.0
2018-02-08 14:30:00,47.92,48.08,47.9,47.94,83543.0,44.23,44.3777,44.2115,44.2484,83543.0
2018-02-08 15:00:00,47.95,48.04,47.84,47.85,114113.0,44.2577,44.3407,44.1561,44.1654,114113.0
2018-02-08 15:30:00,47.8,48.08,47.74,47.74,372742.0,44.1192,44.3777,44.0638,44.0638,372742.0
2018-02-09 09:30:00,47.92,48.57,47.51,48.55,106889.0,44.23,44.8299,43.8516,44.8115,106889.0
2018-02-09 10:00:00,48.49,48.63,47.88,48.0,191733.0,44.7561,44.8853,44.1931,44.3038,191733.0
2018-02-09 10:30:00,47.96,48.22,47.58,47.87,65535.0,44.2669,44.5069,43.9162,44.1838,65535.0
2018-02-09 11:00:00,47.83,48.13,47.62,47.66,61469.0,44.1469,44.4238,43.9531,43.99,61469.0
2018-02-09 11:30:00,47.63,47.79,47.33,47.33,71097.0,43.9623,44.11,43.6854,43.6854,71097.0
2018-02-09 12:00:00,47.28,47.45,46.74,47.01,139470.0,43.6393,43.7962,43.1408,43.3901,139470.0
2018-02-09 12:30:00,47.01,47.33,46.73,47.33,135767.0,43.3901,43.6854,43.1316,43.6854,135767.0
2018-02-09 13:00:00,47.33,47.44,47.05,47.16,252643.0,43.6854,43.7869,43.427,43.5285,252643.0
2018-02-09 13:30:00,47.16,47.72,46.86,47.59,181091.0,43.5285,44.0454,43.2516,43.9254,181091.0
2018-02-09 14:00:00,47.58,48.15,47.56,47.8,173480.0,43.9162,44.4423,43.8977,44.1192,173480.0
2018-02-09 14:30:00,47.83,47.95,47.68,47.75,119081.0,44.1469,44.2577,44.0085,44.0731,119081.0
2018-02-09 15:00:00,47.75,47.85,47.47,47.84,150341.0,44.0731,44.1654,43.8146,44.1561,150341.0
2018-02-09 15:30:00,47.83,48.44,47.82,48.15,351703.0,44.1469,44.7099,44.1377,44.4423,351703.0
2018-02-12 09:30:00,48.67,48.99,48.47,48.64,42871.0,44.9222,45.2176,44.7376,44.8945,42871.0
2018-02-12 10:00:00,48.62,48.78,48.23,48.4,44231.0,44.8761,45.0238,44.5161,44.673,44231.0
2018-02-12 10:30:00,48.35,48.56,48.3,48.46,28308.0,44.6269,44.8207,44.5807,44.7284,28308.0
2018-02-12 11:00:00,48.5,48.51,48.24,48.39,21816.0,44.7653,44.7745,44.5253,44.6638,21816.0
2018-02-12 11:30:00,48.37,48.73,48.33,48.73,19443.0,44.6453,44.9776,44.6084,44.9776,19443.0
2018-02-12 12:00:00,48.74,48.81,48.61,48.73,37424.0,44.9868,45.0514,44.8668,44.9776,37424.0
2018-02-12 12:30:00,48.73,48.74,48.5,48.57,22040.0,44.9776,44.9868,44.7653,44.8299,22040.0
2018-02-12 13:00:00,48.58,48.66,48.54,48.66,14773.0,44.8392,44.913,44.8022,44.913,14773.0
2018-02-12 13:30:00,48.67,48.93,48.65,48.9,24668.0,44.9222,45.1622,44.9038,45.1345,24668.0
2018-02-12 14:00:00,48.89,48.89,48.7,48.8,19979.0,45.1253,45.1253,44.9499,45.0422,19979.0
2018-02-12 14:30:00,48.83,48.9,48.69,48.73,17430.0,45.0699,45.1345,44.9407,44.9776,17430.0
2018-02-12 15:00:00,48.73,48.78,48.58,48.62,96205.0,44.9776,45.0238,44.8392,44.8761,96205.0
2018-02-12 15:30:00,48.62,48.67,48.39,48.49,182047.0,44.8761,44.9222,44.6638,44.7561,182047.0
2018-02-13 09:30:00,48.45,49.01,48.22,48.32,47761.0,44.7192,45.236,44.5069,44.5992,47761.0
2018-02-13 10:00:00,48.37,48.54,48.2,48.28,53591.0,44.6453,44.8022,44.4884,44.5623,53591.0
2018-02-13 10:30:00,48.3,48.86,48.28,48.85,74293.0,44.5807,45.0976,44.5623,45.0884,74293.0
2018-02-13 11:00:00,48.83,48.83,48.49,48.49,38169.0,45.0699,45.0699,44.7561,44.7561,38169.0
2018-02-13 11:30:00,48.49,48.77,48.35,48.73,28427.0,44.7561,45.0145,44.6269,44.9776,28427.0
2018-02-13 12:00:00,48.73,48.75,48.59,48.64,21259.0,44.9776,44.9961,44.8484,44.8945,21259.0
2018-02-13 12:30:00,48.66,48.86,48.66,48.83,22367.0,44.913,45.0976,44.913,45.0699,22367.0
2018-02-13 13:00:00,48.84,48.97,48.74,48.74,29685.0,45.0791,45.1991,44.9868,44.9868,29685.0
2018-02-13 13:30:00,48.76,49.01,48.76,48.99,43567.0,45.0053,45.236,45.0053,45.2176,43567.0
2018-02-13 14:00:00,48.98,49.1,48.98,49.03,34267.0,45.2084,45.3191,45.2084,45.2545,34267.0
2018-02-13 14:30:00,49.04,49.05,48.88,49.0,24762.0,45.2637,45.273,45.1161,45.2268,24762.0
2018-02-13 15:00:00,48.98,49.11,48.82,49.03,88407.0,45.2084,45.3283,45.0607,45.2545,88407.0
2018-02-13 15:30:00,49.03,49.08,48.82,49.01,196275.0,45.2545,45.3007,45.0607,45.236,196275.0
2018-02-14 09:30:00,48.81,49.15,48.72,48.93,28521.0,45.0514,45.3653,44.9684,45.1622,28521.0
2018-02-14 10:00:00,48.96,49.68,48.93,49.67,42568.0,45.1899,45.8545,45.1622,45.8452,42568.0
2018-02-14 10:30:00,49.67,49.78,49.38,49.44,109932.0,45.8452,45.9468,45.5776,45.6329,109932.0
2018-02-14 11:00:00,49.43,49.79,49.39,49.72,49768.0,45.6237,45.956,45.5868,45.8914,49768.0
2018-02-14 11:30:00,49.73,49.78,49.58,49.75,37095.0,45.9006,45.9468,45.7622,45.9191,37095.0
2018-02-14 12:00:00,49.76,49.86,49.76,49.82,25862.0,45.9283,46.0206,45.9283,45.9837,25862.0
2018-02-14 12:30:00,49.82,49.92,49.75,49.92,30932.0,45.9837,46.076,45.9191,46.076,30932.0
2018-02-14 13:00:00,49.93,50.09,49.84,49.84,306910.0,46.0852,46.2329,46.0021,46.0021,306910.0
2018-02-14 13:30:00,49.86,49.94,49.71,49.76,36602.0,46.0206,46.0944,45.8821,45.9283,36602.0
2018-02-14 14:00:00,49.76,49.87,49.75,49.82,40961.0,45.9283,46.0298,45.9191,45.9837,40961.0
2018-02-14 14:30:00,49.81,49.98,49.8,49.95,132261.0,45.9744,46.1314,45.9652,46.1037,132261.0
2018-02-14 15:00:00,49.94,49.96,49.8,49.84,75983.0,46.0944,46.1129,45.9652,46.0021,75983.0
2018-02-14 15:30:00,49.84,49.88,49.72,49.76,191562.0,46.0021,46.0391,45.8914,45.9283,191562.0
2018-02-15 09:30:00,50.11,50.15,49.73,50.04,184240.0,46.2513,46.2883,45.9006,46.1867,184240.0
2018-02-15 10:00:00,50.05,50.1,49.86,49.98,111726.0,46.196,46.2421,46.0206,46.1314,111726.0
2018-02-15 10:30:00,49.98,50.01,49.56,49.56,63028.0,46.1314,46.159,45.7437,45.7437,63028.0
2018-02-15 11:00:00,49.55,50.02,49.54,49.85,71495.0,45.7345,46.1683,45.7252,46.0114,71495.0
2018-02-15 11:30:00,49.88,50.01,49.74,49.89,34954.0,46.0391,46.159,45.9098,46.0483,34954.0
2018-02-15 12:00:00,49.91,50.13,49.8,50.13,94588.0,46.0667,46.2698,45.9652,46.2698,94588.0
2018-02-15 12:30:00,50.13,50.44,50.12,50.19,70500.0,46.2698,46.5559,46.2606,46.3252,70500.0
2018-02-15 13:00:00,50.17,50.27,50.1,50.13,68111.0,46.3067,46.399,46.2421,46.2698,68111.0
2018-02-15 13:30:00,50.14,50.25,50.03,50.21,42565.0,46.279,46.3806,46.1775,46.3436,42565.0
2018-02-15 14:00:00,50.23,50.23,50.09,50.16,138495.0,46.3621,46.3621,46.2329,46.2975,138495.0
2018-02-15 14:30:00,50.15,50.19,50.11,50.14,162390.0,46.2883,46.3252,46.2513,46.279,162390.0
2018-02-15 15:00:00,50.14,50.27,50.11,50.2,233106.0,46.279,46.399,46.2513,46.3344,233106.0
2018-02-15 15:30:00,50.21,50.38,50.11,50.27,245379.0,46.3436,46.5006,46.2513,46.399,245379.0
2018-02-16 09:30:00,51.03,51.15,49.35,50.43,103376.0,47.1005,47.2113,45.5499,46.5467,103376.0
2018-02-16 10:00:00,50.4,50.77,50.38,50.38,51665.0,46.519,46.8605,46.5006,46.5006,51665.0
2018-02-16 10:30:00,50.41,50.5,50.16,50.31,51854.0,46.5282,46.6113,46.2975,46.4359,51854.0
2018-02-16 11:00:00,50.31,50.34,50.1,50.14,48894.0,46.4359,46.4636,46.2421,46.279,48894.0
2018-02-16 11:30:00,50.1,50.33,50.01,50.23,22874.0,46.2421,46.4544,46.159,46.3621,22874.0
2018-02-16 12:00:00,50.24,50.37,50.23,50.29,14622.0,46.3713,46.4913,46.3621,46.4175,14622.0
2018-02-16 12:30:00,50.28,50.39,50.01,50.22,68307.0,46.4083,46.5098,46.159,46.3529,68307.0
2018-02-16 13:00:00,50.23,50.33,49.87,49.88,53100.0,46.3621,46.4544,46.0298,46.0391,53100.0
2018-02-16 13:30:00,49.92,50.08,49.81,49.95,37337.0,46.076,46.2237,45.9744,46.1037,37337.0
2018-02-16 14:00:00,50.0,50.12,49.87,49.98,27218.0,46.1498,46.2606,46.0298,46.1314,27218.0
2018-02-16 14:30:00,49.99,50.02,49.89,50.01,14871.0,46.1406,46.1683,46.0483,46.159,14871.0
2018-02-16 15:00:00,50.01,50.01,49.86,49.91,21219.0,46.159,46.159,46.0206,46.0667,21219.0
2018-02-16 15:30:00,49.91,50.27,49.8,49.99,315838.0,46.0667,46.399,45.9652,46.1406,315838.0
2018-02-20 09:30:00,49.76,50.47,49.01,50.31,587367.0,45.9283,46.5836,45.236,46.4359,587367.0
2018-02-20 10:00:00,50.37,50.72,50.37,50.5,269274.0,46.4913,46.8144,46.4913,46.6113,269274.0
2018-02-20 10:30:00,50.46,50.75,50.3,50.46,20593.0,46.5744,46.8421,46.4267,46.5744,20593.0
2018-02-20 11:00:00,50.47,50.8,50.44,50.8,189306.0,46.5836,46.8882,46.5559,46.8882,189306.0
2018-02-20 11:30:00,50.78,50.8,50.47,50.61,78882.0,46.8697,46.8882,46.5836,46.7128,78882.0
2018-02-20 12:00:00,50.6,50.93,50.59,50.93,26368.0,46.7036,47.0082,46.6944,47.0082,26368.0
2018-02-20 12:30:00,50.92,51.05,50.88,50.91,27684.0,46.999,47.119,46.962,46.9897,27684.0
2018-02-20 13:00:00,50.91,50.99,50.85,50.95,17802.0,46.9897,47.0636,46.9344,47.0267,17802.0
2018-02-20 13:30:00,50.95,51.09,50.91,51.09,34512.0,47.0267,47.1559,46.9897,47.1559,34512.0
2018-02-20 14:00:00,51.09,51.18,50.94,50.94,94200.0,47.1559,47.2389,47.0174,47.0174,94200.0
2018-02-20 14:30:00,50.94,51.1,50.92,50.94,38657.0,47.0174,47.1651,46.999,47.0174,38657.0
2018-02-20 15:00:00,50.94,50.95,50.38,50.45,61717.0,47.0174,47.0267,46.5006,46.5652,61717.0
2018-02-20 15:30:00,50.48,50.51,50.3,50.44,192936.0,46.5929,46.6205,46.4267,46.5559,192936.0
2018-02-21 09:30:00,50.39,50.94,49.03,50.17,223287.0,46.5098,47.0174,45.2545,46.3067,223287.0
2018-02-21 10:00:00,50.18,50.62,50.09,50.4,82655.0,46.316,46.7221,46.2329,46.519,82655.0
2018-02-21 10:30:00,50.4,50.71,50.4,50.61,74264.0,46.519,46.8051,46.519,46.7128,74264.0
2018-02-21 11:00:00,50.62,50.75,50.24,50.47,62409.0,46.7221,46.8421,46.3713,46.5836,62409.0
2018-02-21 11:30:00,50.44,50.56,50.24,50.33,37476.0,46.5559,46.6667,46.3713,46.4544,37476.0
2018-02-21 12:00:00,50.36,50.48,50.24,50.48,41714.0,46.4821,46.5929,46.3713,46.5929,41714.0
2018-02-21 12:30:00,50.48,50.55,50.43,50.51,36099.0,46.5929,46.6575,46.5467,46.6205,36099.0
2018-02-21 13:00:00,50.5,50.67,50.5,50.64,29132.0,46.6113,46.7682,46.6113,46.7405,29132.0
2018-02-21 13:30:00,50.64,50.71,50.55,50.6,48096.0,46.7405,46.8051,46.6575,46.7036,48096.0
2018-02-21 14:00:00,50.61,50.85,50.6,50.68,49912.0,46.7128,46.9344,46.7036,46.7774,49912.0
2018-02-21 14:30:00,50.68,50.68,50.37,50.41,60483.0,46.7774,46.7774,46.4913,46.5282,60483.0
2018-02-21 15:00:00,50.39,50.42,50.13,50.32,56083.0,46.5098,46.5375,46.2698,46.4452,56083.0
2018-02-21 15:30:00,50.38,50.5,50.08,50.11,191750.0,46.5006,46.6113,46.2237,46.2513,191750.0
2018-02-22 09:30:00,50.06,50.39,49.88,50.03,41653.0,46.2052,46.5098,46.0391,46.1775,41653.0
2018-02-22 10:00:00,50.05,50.23,49.85,50.19,46576.0,46.196,46.3621,46.0114,46.3252,46576.0
2018-02-22 10:30:00,50.21,50.39,50.2,50.34,20563.0,46.3436,46.5098,46.3344,46.4636,20563.0
2018-02-22 11:00:00,50.34,50.39,50.25,50.32,48743.0,46.4636,46.5098,46.3806,46.4452,48743.0
2018-02-22 11:30:00,50.31,50.56,50.25,50.51,24191.0,46.4359,46.6667,46.3806,46.6205,24191.0
2018-02-22 12:00:00,50.51,50.56,50.4,50.48,60069.0,46.6205,46.6667,46.519,46.5929,60069.0
2018-02-22 12:30:00,50.48,50.49,50.17,50.17,21658.0,46.5929,46.6021,46.3067,46.3067,21658.0
2018-02-22 13:00:00,50.15,50.28,50.04,50.05,24782.0,46.2883,46.4083,46.1867,46.196,24782.0
2018-02-22 13:30:00,50.01,50.1,49.79,49.97,407683.0,46.159,46.2421,45.956,46.1221,407683.0
2018-02-22 14:00:00,49.98,50.39,49.98,50.34,26589.0,46.1314,46.5098,46.1314,46.4636,26589.0
2018-02-22 14:30:00,50.33,50.4,50.03,50.09,25776.0,46.4544,46.519,46.1775,46.2329,25776.0
2018-02-22 15:00:00,50.14,50.21,50.04,50.06,77400.0,46.279,46.3436,46.1867,46.2052,77400.0
2018-02-22 15:30:00,50.09,50.23,50.03,50.15,201932.0,46.2329,46.3621,46.1775,46.2883,201932.0
2018-02-23 09:30:00,50.17,50.42,50.17,50.32,40886.0,46.3067,46.5375,46.3067,46.4452,40886.0
2018-02-23 10:00:00,50.31,50.31,49.96,50.0,36500.0,46.4359,46.4359,46.1129,46.1498,36500.0
2018-02-23 10:30:00,49.98,50.11,49.91,50.01,15119.0,46.1314,46.2513,46.0667,46.159,15119.0
2018-02-23 11:00:00,50.03,50.29,50.0,50.06,53277.0,46.1775,46.4175,46.1498,46.2052,53277.0
2018-02-23 11:30:00,50.1,50.3,50.08,50.2,30891.0,46.2421,46.4267,46.2237,46.3344,30891.0
2018-02-23 12:00:00,50.23,50.38,50.18,50.26,68479.0,46.3621,46.5006,46.316,46.3898,68479.0
2018-02-23 12:30:00,50.22,50.28,50.15,50.21,16621.0,46.3529,46.4083,46.2883,46.3436,16621.0
2018-02-23 13:00:00,50.19,50.29,50.1,50.29,10364.0,46.3252,46.4175,46.2421,46.4175,10364.0
2018-02-23 13:30:00,50.3,50.46,50.29,50.46,45059.0,46.4267,46.5744,46.4175,46.5744,45059.0
2018-02-23 14:00:00,50.46,50.5,50.3,50.47,76006.0,46.5744,46.6113,46.4267,46.5836,76006.0
2018-02-23 14:30:00,50.46,50.54,50.45,50.49,34845.0,46.5744,46.6482,46.5652,46.6021,34845.0
2018-02-23 15:00:00,50.48,50.54,50.46,50.49,41202.0,46.5929,46.6482,46.5744,46.6021,41202.0
2018-02-23 15:30:00,50.5,50.65,50.42,50.49,268550.0,46.6113,46.7498,46.5375,46.6021,268550.0
2018-02-26 09:30:00,50.48,50.69,50.25,50.65,293478.0,46.5929,46.7867,46.3806,46.7498,293478.0
2018-02-26 10:00:00,50.66,50.67,50.29,50.34,49154.0,46.759,46.7682,46.4175,46.4636,49154.0
2018-02-26 10:30:00,50.34,50.36,50.05,50.09,22260.0,46.4636,46.4821,46.196,46.2329,22260.0
2018-02-26 11:00:00,50.09,50.3,50.07,50.28,89509.0,46.2329,46.4267,46.2144,46.4083,89509.0
2018-02-26 11:30:00,50.28,50.29,50.17,50.18,11751.0,46.4083,46.4175,46.3067,46.316,11751.0
2018-02-26 12:00:00,50.19,50.24,50.14,50.18,11901.0,46.3252,46.3713,46.279,46.316,11901.0
2018-02-26 12:30:00,50.18,50.23,50.16,50.21,24003.0,46.316,46.3621,46.2975,46.3436,24003.0
2018-02-26 13:00:00,50.21,50.24,50.16,50.18,14764.0,46.3436,46.3713,46.2975,46.316,14764.0
2018-02-26 13:30:00,50.21,50.24,50.1,50.13,15555.0,46.3436,46.3713,46.2421,46.2698,15555.0
2018-02-26 14:00:00,50.13,50.33,50.13,50.19,30886.0,46.2698,46.4544,46.2698,46.3252,30886.0
2018-02-26 14:30:00,50.22,50.25,50.08,50.09,28347.0,46.3529,46.3806,46.2237,46.2329,28347.0
2018-02-26 15:00:00,50.12,50.22,50.11,50.15,31609.0,46.2606,46.3529,46.2513,46.2883,31609.0
2018-02-26 15:30:00,50.16,50.29,50.06,50.26,153743.0,46.2975,46.4175,46.2052,46.3898,153743.0
2018-02-27 09:30:00,50.08,50.33,50.0,50.16,32527.0,46.2237,46.4544,46.1498,46.2975,32527.0
2018-02-27 10:00:00,50.16,50.61,50.15,50.3,38709.0,46.2975,46.7128,46.2883,46.4267,38709.0
2018-02-27 10:30:00,50.29,50.35,49.92,49.95,49455.0,46.4175,46.4729,46.076,46.1037,49455.0
2018-02-27 11:00:00,49.97,50.06,49.86,49.89,34212.0,46.1221,46.2052,46.0206,46.0483,34212.0
2018-02-27 11:30:00,49.91,49.94,49.7,49.75,35056.0,46.0667,46.0944,45.8729,45.9191,35056.0
2018-02-27 12:00:00,49.76,49.83,49.69,49.73,30879.0,45.9283,45.9929,45.8637,45.9006,30879.0
2018-02-27 12:30:00,49.76,49.89,49.74,49.89,24374.0,45.9283,46.0483,45.9098,46.0483,24374.0
2018-02-27 13:00:00,49.89,50.03,49.88,49.97,28628.0,46.0483,46.1775,46.0391,46.1221,28628.0
2018-02-27 13:30:00,49.94,49.95,49.77,49.8,21064.0,46.0944,46.1037,45.9375,45.9652,21064.0
2018-02-27 14:00:00,49.8,49.94,49.77,49.86,38977.0,45.9652,46.0944,45.9375,46.0206,38977.0
2018-02-27 14:30:00,49.85,50.04,49.82,49.89,29194.0,46.0114,46.1867,45.9837,46.0483,29194.0
2018-02-27 15:00:00,49.85,49.91,49.74,49.83,29354.0,46.0114,46.0667,45.9098,45.9929,29354.0
2018-02-27 15:30:00,49.85,49.94,49.72,49.73,140629.0,46.0114,46.0944,45.8914,45.9006,140629.0
2018-02-28 09:30:00,49.74,50.16,49.74,49.98,21290.0,45.9747,46.3629,45.9747,46.1966,21290.0
2018-02-28 10:00:00,49.98,50.0,49.9,49.91,15546.0,46.1966,46.215,46.1226,46.1319,15546.0
2018-02-28 10:30:00,49.93,49.97,49.54,49.59,27988.0,46.1503,46.1873,45.7899,45.8361,27988.0
2018-02-28 11:00:00,49.6,49.64,49.32,49.6,31931.0,45.8453,45.8823,45.5865,45.8453,31931.0
2018-02-28 11:30:00,49.61,49.61,49.47,49.59,24155.0,45.8546,45.8546,45.7252,45.8361,24155.0
2018-02-28 12:00:00,49.61,49.71,49.56,49.69,15077.0,45.8546,45.947,45.8084,45.9285,15077.0
2018-02-28 12:30:00,49.66,49.83,49.66,49.77,16480.0,45.9008,46.0579,45.9008,46.0025,16480.0
2018-02-28 13:00:00,49.79,49.79,49.73,49.76,21070.0,46.0209,46.0209,45.9655,45.9932,21070.0
2018-02-28 13:30:00,49.77,49.78,49.67,49.75,24218.0,46.0025,46.0117,45.91,45.984,24218.0
2018-02-28 14:00:00,49.78,49.78,49.67,49.78,22268.0,46.0117,46.0117,45.91,46.0117,22268.0
2018-02-28 14:30:00,49.75,49.75,49.58,49.58,38602.0,45.984,45.984,45.8268,45.8268,38602.0
2018-02-28 15:00:00,49.57,49.73,49.54,49.63,49936.0,45.8176,45.9655,45.7899,45.8731,49936.0
2018-02-28 15:30:00,49.64,49.77,49.49,49.52,170881.0,45.8823,46.0025,45.7437,45.7714,170881.0
2018-03-01 09:30:00,49.61,49.77,49.25,49.28,75926.0,45.8546,46.0025,45.5218,45.5496,75926.0
2018-03-01 10:00:00,49.34,49.52,49.31,49.5,28368.0,45.605,45.7714,45.5773,45.7529,28368.0
2018-03-01 10:30:00,49.5,49.82,49.44,49.48,33706.0,45.7529,46.0487,45.6974,45.7344,33706.0
2018-03-01 11:00:00,49.48,49.76,49.43,49.52,23146.0,45.7344,45.9932,45.6882,45.7714,23146.0
2018-03-01 11:30:00,49.53,49.63,49.42,49.55,28136.0,45.7806,45.8731,45.679,45.7991,28136.0
2018-03-01 12:00:00,49.56,49.61,49.3,49.39,18532.0,45.8084,45.8546,45.568,45.6512,18532.0
2018-03-01 12:30:00,49.37,49.5,49.29,49.5,20465.0,45.6327,45.7529,45.5588,45.7529,20465.0
2018-03-01 13:00:00,49.47,49.55,49.28,49.49,19001.0,45.7252,45.7991,45.5496,45.7437,19001.0
2018-03-01 13:30:00,49.47,49.51,49.26,49.26,24061.0,45.7252,45.7621,45.5311,45.5311,24061.0
2018-03-01 14:00:00,49.27,49.3,49.02,49.29,37576.0,45.5403,45.568,45.3092,45.5588,37576.0
2018-03-01 14:30:00,49.31,49.42,49.19,49.37,67791.0,45.5773,45.679,45.4664,45.6327,67791.0
2018-03-01 15:00:00,49.37,49.66,49.25,49.58,58613.0,45.6327,45.9008,45.5218,45.8268,58613.0
2018-03-01 15:30:00,49.57,49.61,49.29,49.33,140725.0,45.8176,45.8546,45.5588,45.5958,140725.0
2018-03-02 09:30:00,48.85,49.15,48.13,49.11,51697.0,45.1521,45.4294,44.4866,45.3924,51697.0
2018-03-02 10:00:00,49.16,49.23,48.98,49.05,41527.0,45.4386,45.5033,45.2723,45.337,41527.0
2018-03-02 10:30:00,49.02,49.16,48.99,49.05,14026.0,45.3092,45.4386,45.2815,45.337,14026.0
2018-03-02 11:00:00,49.03,49.19,48.98,49.16,22017.0,45.3185,45.4664,45.2723,45.4386,22017.0
2018-03-02 11:30:00,49.16,49.71,49.14,49.68,51374.0,45.4386,45.947,45.4201,45.9193,51374.0
2018-03-02 12:00:00,49.7,49.88,49.65,49.8,70175.0,45.9378,46.1041,45.8915,46.0302,70175.0
2018-03-02 12:30:00,49.82,49.84,49.71,49.79,46425.0,46.0487,46.0672,45.947,46.0209,46425.0
2018-03-02 13:00:00,49.8,49.81,49.67,49.73,31745.0,46.0302,46.0394,45.91,45.9655,31745.0
2018-03-02 13:30:00,49.76,49.76,49.47,49.59,50165.0,45.9932,45.9932,45.7252,45.8361,50165.0
2018-03-02 14:00:00,49.59,49.78,49.52,49.69,59296.0,45.8361,46.0117,45.7714,45.9285,59296.0
2018-03-02 14:30:00,49.7,50.0,49.65,49.9,46912.0,45.9378,46.215,45.8915,46.1226,46912.0
2018-03-02 15:00:00,49.88,50.11,49.83,50.11,75897.0,46.1041,46.3167,46.0579,46.3167,75897.0
2018-03-02 15:30:00,50.11,50.27,50.05,50.24,141645.0,46.3167,46.4646,46.2613,46.4369,141645.0
2018-03-05 09:30:00,50.15,50.33,49.99,50.25,28390.0,46.3537,46.5201,46.2058,46.4461,28390.0
2018-03-05 10:00:00,50.29,50.29,50.04,50.25,10055.0,46.4831,46.4831,46.252,46.4461,10055.0
2018-03-05 10:30:00,50.25,50.76,50.21,50.65,51218.0,46.4461,46.9175,46.4092,46.8158,51218.0
2018-03-05 11:00:00,50.64,50.64,50.21,50.35,31596.0,46.8066,46.8066,46.4092,46.5386,31596.0
2018-03-05 11:30:00,50.35,50.47,50.31,50.45,36211.0,46.5386,46.6495,46.5016,46.631,36211.0
2018-03-05 12:00:00,50.53,50.65,50.49,50.63,11935.0,46.7049,46.8158,46.668,46.7974,11935.0
2018-03-05 12:30:00,50.63,51.0,50.59,51.0,71948.0,46.7974,47.1393,46.7604,47.1393,71948.0
2018-03-05 13:00:00,50.99,51.36,50.96,51.2,82469.0,47.1301,47.4721,47.1024,47.3242,82469.0
2018-03-05 13:30:00,51.21,51.58,51.21,51.48,104657.0,47.3335,47.6754,47.3335,47.583,104657.0
2018-03-05 14:00:00,51.49,51.58,51.28,51.45,88463.0,47.5923,47.6754,47.3982,47.5553,88463.0
2018-03-05 14:30:00,51.46,51.78,51.45,51.78,81021.0,47.5645,47.8603,47.5553,47.8603,81021.0
2018-03-05 15:00:00,51.77,51.87,51.63,51.68,112756.0,47.8511,47.9435,47.7217,47.7679,112756.0
2018-03-05 15:30:00,51.69,51.82,51.62,51.79,340235.0,47.7771,47.8973,47.7124,47.8695,340235.0
2018-03-06 09:30:00,52.0,52.35,51.57,51.71,70987.0,48.0637,48.3872,47.6662,47.7956,70987.0
2018-03-06 10:00:00,51.68,51.68,51.21,51.63,30185.0,47.7679,47.7679,47.3335,47.7217,30185.0
2018-03-06 10:30:00,51.59,51.6,51.21,51.21,18413.0,47.6847,47.6939,47.3335,47.3335,18413.0
2018-03-06 11:00:00,51.24,51.34,51.15,51.19,21915.0,47.3612,47.4536,47.278,47.315,21915.0
2018-03-06 11:30:00,51.2,51.37,51.13,51.37,8970.0,47.3242,47.4813,47.2595,47.4813,8970.0
2018-03-06 12:00:00,51.36,51.44,51.26,51.27,14286.0,47.4721,47.546,47.3797,47.3889,14286.0
2018-03-06 12:30:00,51.26,51.36,51.19,51.29,24482.0,47.3797,47.4721,47.315,47.4074,24482.0
2018-03-06 13:00:00,51.29,51.35,51.23,51.23,34246.0,47.4074,47.4629,47.3519,47.3519,34246.0
2018-03-06 13:30:00,51.23,51.28,51.06,51.15,26063.0,47.3519,47.3982,47.1948,47.278,26063.0
2018-03-06 14:00:00,51.17,51.19,51.1,51.17,20748.0,47.2965,47.315,47.2318,47.2965,20748.0
2018-03-06 14:30:00,51.19,51.42,51.17,51.41,29739.0,47.315,47.5276,47.2965,47.5183,29739.0
2018-03-06 15:00:00,51.41,51.43,51.32,51.39,29048.0,47.5183,47.5368,47.4351,47.4998,29048.0
2018-03-06 15:30:00,51.37,51.6,51.34,51.58,114571.0,47.4813,47.6939,47.4536,47.6754,114571.0
2018-03-07 09:30:00,51.2,51.57,50.9,51.31,32264.0,47.3242,47.6662,47.0469,47.4259,32264.0
2018-03-07 10:00:00,51.26,51.82,51.26,51.82,41862.0,47.3797,47.8973,47.3797,47.8973,41862.0
2018-03-07 10:30:00,51.81,51.97,51.62,51.86,65517.0,47.888,48.0359,47.7124,47.9342,65517.0
2018-03-07 11:00:00,51.89,51.89,51.58,51.62,10412.0,47.962,47.962,47.6754,47.7124,10412.0
2018-03-07 11:30:00,51.62,51.66,51.34,51.34,18066.0,47.7124,47.7494,47.4536,47.4536,18066.0
2018-03-07 12:00:00,51.36,51.38,51.09,51.18,14256.0,47.4721,47.4906,47.2225,47.3057,14256.0
2018-03-07 12:30:00,51.2,51.48,51.2,51.43,12472.0,47.3242,47.583,47.3242,47.5368,12472.0
2018-03-07 13:00:00,51.42,51.72,51.33,51.72,15026.0,47.5276,47.8048,47.4444,47.8048,15026.0
2018-03-07 13:30:00,51.73,51.74,51.47,51.48,48661.0,47.8141,47.8233,47.5738,47.583,48661.0
2018-03-07 14:00:00,51.52,51.93,51.51,51.88,27944.0,47.62,47.9989,47.6107,47.9527,27944.0
2018-03-07 14:30:00,51.89,52.01,51.87,51.95,85225.0,47.962,48.0729,47.9435,48.0174,85225.0
2018-03-07 15:00:00,51.95,52.25,51.93,52.24,95079.0,48.0174,48.2947,47.9989,48.2855,95079.0
2018-03-07 15:30:00,52.25,52.49,52.12,52.49,210609.0,48.2947,48.5166,48.1746,48.5166,210609.0
2018-03-08 09:30:00,52.28,52.41,51.93,52.07,41789.0,48.3225,48.4426,47.9989,48.1284,41789.0
2018-03-08 10:00:00,52.1,52.17,51.99,52.03,22992.0,48.1561,48.2208,48.0544,48.0914,22992.0
2018-03-08 10:30:00,51.97,51.98,51.71,51.91,72226.0,48.0359,48.0452,47.7956,47.9805,72226.0
2018-03-08 11:00:00,51.9,52.01,51.89,51.98,11118.0,47.9712,48.0729,47.962,48.0452,11118.0
2018-03-08 11:30:00,51.96,51.96,51.84,51.89,12751.0,48.0267,48.0267,47.9158,47.962,12751.0
2018-03-08 12:00:00,51.9,51.9,51.76,51.83,12510.0,47.9712,47.9712,47.8418,47.9065,12510.0
2018-03-08 12:30:00,51.83,51.88,51.78,51.79,7576.0,47.9065,47.9527,47.8603,47.8695,7576.0
2018-03-08 13:00:00,51.81,51.83,51.66,51.68,11370.0,47.888,47.9065,47.7494,47.7679,11370.0
2018-03-08 13:30:00,51.67,51.72,51.44,51.67,30302.0,47.7586,47.8048,47.546,47.7586,30302.0
2018-03-08 14:00:00,51.68,51.77,51.68,51.77,21016.0,47.7679,47.8511,47.7679,47.8511,21016.0
2018-03-08 14:30:00,51.76,51.94,51.7,51.9,64092.0,47.8418,48.0082,47.7864,47.9712,64092.0
2018-03-08 15:00:00,51.94,52.03,51.92,51.98,49244.0,48.0082,48.0914,47.9897,48.0452,49244.0
2018-03-08 15:30:00,51.98,52.02,51.78,51.93,94364.0,48.0452,48.0821,47.8603,47.9989,94364.0
2018-03-09 09:30:00,52.36,52.63,52.1,52.3,110465.0,48.3964,48.646,48.1561,48.3409,110465.0
2018-03-09 10:00:00,52.29,52.37,52.07,52.25,43096.0,48.3317,48.4056,48.1284,48.2947,43096.0
2018-03-09 10:30:00,52.28,52.31,52.11,52.25,26697.0,48.3225,48.3502,48.1653,48.2947,26697.0
2018-03-09 11:00:00,52.26,52.27,52.1,52.15,37333.0,48.304,48.3132,48.1561,48.2023,37333.0
2018-03-09 11:30:00,52.18,52.21,51.97,52.01,49475.0,48.23,48.2578,48.0359,48.0729,49475.0
2018-03-09 12:00:00,52.01,52.07,51.96,52.05,24262.0,48.0729,48.1284,48.0267,48.1099,24262.0
2018-03-09 12:30:00,52.06,52.19,52.06,52.14,38300.0,48.1191,48.2393,48.1191,48.1931,38300.0
2018-03-09 13:00:00,52.15,52.18,52.01,52.15,38867.0,48.2023,48.23,48.0729,48.2023,38867.0
2018-03-09 13:30:00,52.16,52.16,52.12,52.15,10574.0,48.2115,48.2115,48.1746,48.2023,10574.0
2018-03-09 14:00:00,52.15,52.17,52.05,52.05,49977.0,48.2023,48.2208,48.1099,48.1099,49977.0
2018-03-09 14:30:00,52.04,52.16,51.99,51.99,51240.0,48.1006,48.2115,48.0544,48.0544,51240.0
2018-03-09 15:00:00,52.02,52.02,51.94,51.98,35862.0,48.0821,48.0821,48.0082,48.0452,35862.0
2018-03-09 15:30:00,51.98,51.98,51.84,51.92,80108.0,48.0452,48.0452,47.9158,47.9897,80108.0
2018-03-12 09:30:00,51.85,52.17,51.74,51.74,25484.0,47.925,48.2208,47.8233,47.8233,25484.0
2018-03-12 10:00:00,51.78,51.99,51.61,51.81,59263.0,47.8603,48.0544,47.7032,47.888,59263.0
2018-03-12 10:30:00,51.87,51.9,51.72,51.87,51665.0,47.9435,47.9712,47.8048,47.9435,51665.0
2018-03-12 11:00:00,51.86,51.94,51.71,51.72,29543.0,47.9342,48.0082,47.7956,47.8048,29543.0
2018-03-12 11:30:00,51.74,51.91,51.7,51.91,30324.0,47.8233,47.9805,47.7864,47.9805,30324.0
2018-03-12 12:00:00,51.95,52.0,51.9,51.96,43692.0,48.0174,48.0637,47.9712,48.0267,43692.0
2018-03-12 12:30:00,51.97,52.04,51.93,51.94,37646.0,48.0359,48.1006,47.9989,48.0082,37646.0
2018-03-12 13:00:00,51.95,51.99,51.9,51.93,24132.0,48.0174,48.0544,47.9712,47.9989,24132.0
2018-03-12 13:30:00,51.92,52.1,51.85,51.91,36094.0,47.9897,48.1561,47.925,47.9805,36094.0
2018-03-12 14:00:00,51.94,52.06,51.87,51.95,59502.0,48.0082,48.1191,47.9435,48.0174,59502.0
2018-03-12 14:30:00,51.97,52.03,51.95,52.01,20445.0,48.0359,48.0914,48.0174,48.0729,20445.0
2018-03-12 15:00:00,52.03,52.1,52.01,52.1,37311.0,48.0914,48.1561,48.0729,48.1561,37311.0
2018-03-12 15:30:00,52.1,52.25,52.09,52.11,77924.0,48.1561,48.2947,48.1468,48.1653,77924.0
2018-03-13 09:30:00,52.28,52.45,52.18,52.33,19728.0,48.3225,48.4796,48.23,48.3687,19728.0
2018-03-13 10:00:00,52.33,52.64,52.33,52.64,38477.0,48.3687,48.6552,48.3687,48.6552,38477.0
2018-03-13 10:30:00,52.63,52.64,52.52,52.57,29053.0,48.646,48.6552,48.5443,48.5905,29053.0
2018-03-13 11:00:00,52.56,52.58,52.21,52.37,36405.0,48.5813,48.5997,48.2578,48.4056,36405.0
2018-03-13 11:30:00,52.38,52.44,52.19,52.23,23840.0,48.4149,48.4703,48.2393,48.2762,23840.0
2018-03-13 12:00:00,52.2,52.25,52.02,52.16,13967.0,48.2485,48.2947,48.0821,48.2115,13967.0
2018-03-13 12:30:00,52.18,52.28,52.17,52.19,39057.0,48.23,48.3225,48.2208,48.2393,39057.0
2018-03-13 13:00:00,52.19,52.3,52.16,52.24,8934.0,48.2393,48.3409,48.2115,48.2855,8934.0
2018-03-13 13:30:00,52.28,52.36,52.22,52.24,10515.0,48.3225,48.3964,48.267,48.2855,10515.0
2018-03-13 14:00:00,52.23,52.24,52.13,52.13,13722.0,48.2762,48.2855,48.1838,48.1838,13722.0
2018-03-13 14:30:00,52.16,52.22,52.13,52.22,15151.0,48.2115,48.267,48.1838,48.267,15151.0
2018-03-13 15:00:00,52.21,52.24,52.09,52.13,32471.0,48.2578,48.2855,48.1468,48.1838,32471.0
2018-03-13 15:30:00,52.14,52.27,52.13,52.23,112110.0,48.1931,48.3132,48.1838,48.2762,112110.0
2018-03-14 09:30:00,52.19,52.2,51.83,51.94,24579.0,48.2393,48.2485,47.9065,48.0082,24579.0
2018-03-14 10:00:00,51.98,52.18,51.92,51.95,17611.0,48.0452,48.23,47.9897,48.0174,17611.0
2018-03-14 10:30:00,51.94,52.03,51.87,51.9,41451.0,48.0082,48.0914,47.9435,47.9712,41451.0
2018-03-14 11:00:00,51.9,51.92,51.65,51.71,18475.0,47.9712,47.9897,47.7401,47.7956,18475.0
2018-03-14 11:30:00,51.73,51.76,51.62,51.7,9678.0,47.8141,47.8418,47.7124,47.7864,9678.0
2018-03-14 12:00:00,51.73,51.81,51.65,51.73,10604.0,47.8141,47.888,47.7401,47.8141,10604.0
2018-03-14 12:30:00,51.73,51.82,51.7,51.81,22370.0,47.8141,47.8973,47.7864,47.888,22370.0
2018-03-14 13:00:00,51.81,51.99,51.78,51.93,10652.0,47.888,48.0544,47.8603,47.9989,10652.0
2018-03-14 13:30:00,51.98,52.01,51.95,51.95,35488.0,48.0452,48.0729,48.0174,48.0174,35488.0
2018-03-14 14:00:00,51.96,52.01,51.94,51.97,22103.0,48.0267,48.0729,48.0082,48.0359,22103.0
2018-03-14 14:30:00,51.97,52.0,51.84,51.95,35528.0,48.0359,48.0637,47.9158,48.0174,35528.0
2018-03-14 15:00:00,51.97,52.14,51.92,52.09,24494.0,48.0359,48.1931,47.9897,48.1468,24494.0
2018-03-14 15:30:00,52.09,52.13,51.94,52.11,112369.0,48.1468,48.1838,48.0082,48.1653,112369.0
2018-03-15 09:30:00,52.0,52.0,51.6,51.91,21898.0,48.0637,48.0637,47.6939,47.9805,21898.0
2018-03-15 10:00:00,51.95,51.98,51.78,51.98,7410.0,48.0174,48.0452,47.8603,48.0452,7410.0
2018-03-15 10:30:00,51.97,52.01,51.74,51.8,34155.0,48.0359,48.0729,47.8233,47.8788,34155.0
2018-03-15 11:00:00,51.82,52.02,51.82,52.0,28070.0,47.8973,48.0821,47.8973,48.0637,28070.0
2018-03-15 11:30:00,51.99,52.1,51.97,52.0,51701.0,48.0544,48.1561,48.0359,48.0637,51701.0
2018-03-15 12:00:00,52.04,52.04,51.89,51.92,12675.0,48.1006,48.1006,47.962,47.9897,12675.0
2018-03-15 12:30:00,51.92,52.04,51.88,51.99,24615.0,47.9897,48.1006,47.9527,48.0544,24615.0
2018-03-15 13:00:00,51.99,52.03,51.93,51.94,23498.0,48.0544,48.0914,47.9989,48.0082,23498.0
2018-03-15 13:30:00,51.99,52.02,51.92,51.95,19786.0,48.0544,48.0821,47.9897,48.0174,19786.0
2018-03-15 14:00:00,51.93,52.01,51.91,51.94,36193.0,47.9989,48.0729,47.9805,48.0082,36193.0
2018-03-15 14:30:00,51.96,52.09,51.87,52.09,54853.0,48.0267,48.1468,47.9435,48.1468,54853.0
2018-03-15 15:00:00,52.08,52.22,51.97,52.05,101126.0,48.1376,48.267,48.0359,48.1099,101126.0
2018-03-15 15:30:00,52.04,52.27,52.01,52.08,161092.0,48.1006,48.3132,48.0729,48.1376,161092.0
2018-03-16 09:30:00,52.2,52.25,51.91,51.92,16196.0,48.2485,48.2947,47.9805,47.9897,16196.0
2018-03-16 10:00:00,51.97,52.19,51.96,52.11,17367.0,48.0359,48.2393,48.0267,48.1653,17367.0
2018-03-16 10:30:00,52.11,52.17,52.07,52.12,9810.0,48.1653,48.2208,48.1284,48.1746,9810.0
2018-03-16 11:00:00,52.14,52.25,52.14,52.18,24038.0,48.1931,48.2947,48.1931,48.23,24038.0
2018-03-16 11:30:00,52.18,52.24,52.16,52.19,48777.0,48.23,48.2855,48.2115,48.2393,48777.0
2018-03-16 12:00:00,52.21,52.29,52.18,52.21,67126.0,48.2578,48.3317,48.23,48.2578,67126.0
2018-03-16 12:30:00,52.21,52.24,52.03,52.11,98969.0,48.2578,48.2855,48.0914,48.1653,98969.0
2018-03-16 13:00:00,52.12,52.22,52.05,52.1,30168.0,48.1746,48.267,48.1099,48.1561,30168.0
2018-03-16 13:30:00,52.09,52.2,52.05,52.14,37754.0,48.1468,48.2485,48.1099,48.1931,37754.0
2018-03-16 14:00:00,52.16,52.28,52.14,52.28,12434.0,48.2115,48.3225,48.1931,48.3225,12434.0
2018-03-16 14:30:00,52.27,52.37,52.2,52.3,106618.0,48.3132,48.4056,48.2485,48.3409,106618.0
2018-03-16 15:00:00,52.3,52.54,52.29,52.46,80530.0,48.3409,48.5628,48.3317,48.4888,80530.0
2018-03-16 15:30:00,52.44,52.67,52.43,52.59,200408.0,48.4703,48.6829,48.4611,48.609,200408.0
2018-03-19 09:30:00,52.04,52.22,51.66,52.18,80761.0,48.1006,48.267,47.7494,48.23,80761.0
2018-03-19 10:00:00,52.2,52.2,51.85,51.87,12737.0,48.2485,48.2485,47.925,47.9435,12737.0
2018-03-19 10:30:00,51.9,51.92,51.6,51.6,62981.0,47.9712,47.9897,47.6939,47.6939,62981.0
2018-03-19 11:00:00,51.63,51.66,51.46,51.64,28578.0,47.7217,47.7494,47.5645,47.7309,28578.0
2018-03-19 11:30:00,51.64,51.65,51.34,51.39,20802.0,47.7309,47.7401,47.4536,47.4998,20802.0
2018-03-19 12:00:00,51.38,51.67,51.38,51.62,25766.0,47.4906,47.7586,47.4906,47.7124,25766.0
2018-03-19 12:30:00,51.63,51.64,51.45,51.57,13271.0,47.7217,47.7309,47.5553,47.6662,13271.0
2018-03-19 13:00:00,51.59,51.62,51.42,51.6,19900.0,47.6847,47.7124,47.5276,47.6939,19900.0
2018-03-19 13:30:00,51.65,51.76,51.57,51.74,19504.0,47.7401,47.8418,47.6662,47.8233,19504.0
2018-03-19 14:00:00,51.73,51.9,51.73,51.82,44791.0,47.8141,47.9712,47.8141,47.8973,44791.0
2018-03-19 14:30:00,51.81,51.89,51.71,51.85,22428.0,47.888,47.962,47.7956,47.925,22428.0
2018-03-19 15:00:00,51.84,52.02,51.79,51.93,35620.0,47.9158,48.0821,47.8695,47.9989,35620.0
2018-03-19 15:30:00,51.94,52.15,51.86,52.11,91794.0,48.0082,48.2023,47.9342,48.1653,91794.0
2018-03-20 09:30:00,52.13,52.5,51.12,52.37,38343.0,48.1838,48.5258,47.2503,48.4056,38343.0
2018-03-20 10:00:00,52.33,52.73,52.32,52.68,50583.0,48.3687,48.7384,48.3594,48.6922,50583.0
2018-03-20 10:30:00,52.67,52.74,52.52,52.73,47665.0,48.6829,48.7476,48.5443,48.7384,47665.0
2018-03-20 11:00:00,52.73,52.74,52.63,52.69,29739.0,48.7384,48.7476,48.646,48.7014,29739.0
2018-03-20 11:30:00,52.67,52.68,52.34,52.42,48042.0,48.6829,48.6922,48.3779,48.4519,48042.0
2018-03-20 12:00:00,52.43,52.7,52.43,52.7,24560.0,48.4611,48.7107,48.4611,48.7107,24560.0
2018-03-20 12:30:00,52.7,52.91,52.69,52.83,79602.0,48.7107,48.9048,48.7014,48.8308,79602.0
2018-03-20 13:00:00,52.84,52.88,52.65,52.73,46687.0,48.8401,48.877,48.6644,48.7384,46687.0
2018-03-20 13:30:00,52.73,52.79,52.65,52.7,127340.0,48.7384,48.7938,48.6644,48.7107,127340.0
2018-03-20 14:00:00,52.71,52.79,52.7,52.75,51442.0,48.7199,48.7938,48.7107,48.7569,51442.0
2018-03-20 14:30:00,52.74,52.78,52.68,52.73,67247.0,48.7476,48.7846,48.6922,48.7384,67247.0
2018-03-20 15:00:00,52.73,52.84,52.64,52.7,50732.0,48.7384,48.8401,48.6552,48.7107,50732.0
2018-03-20 15:30:00,52.69,52.77,52.63,52.66,138005.0,48.7014,48.7754,48.646,48.6737,138005.0
2018-03-21 09:30:00,52.45,53.22,52.42,52.95,85219.0,48.4796,49.1913,48.4519,48.9417,85219.0
2018-03-21 10:00:00,52.95,53.04,52.87,53.02,47103.0,48.9417,49.0249,48.8678,49.0064,47103.0
2018-03-21 10:30:00,53.02,53.13,52.95,53.03,42715.0,49.0064,49.1081,48.9417,49.0157,42715.0
2018-03-21 11:00:00,53.04,53.22,52.94,53.22,47423.0,49.0249,49.1913,48.9325,49.1913,47423.0
2018-03-21 11:30:00,53.21,53.26,53.07,53.14,35795.0,49.1821,49.2283,49.0527,49.1174,35795.0
2018-03-21 12:00:00,53.15,53.2,53.02,53.16,35540.0,49.1266,49.1728,49.0064,49.1358,35540.0
2018-03-21 12:30:00,53.16,53.16,52.97,53.03,25074.0,49.1358,49.1358,48.9602,49.0157,25074.0
2018-03-21 13:00:00,53.03,53.1,52.97,53.09,23607.0,49.0157,49.0804,48.9602,49.0711,23607.0
2018-03-21 13:30:00,53.1,53.11,52.95,53.11,32486.0,49.0804,49.0896,48.9417,49.0896,32486.0
2018-03-21 14:00:00,53.11,53.26,53.06,53.08,52162.0,49.0896,49.2283,49.0434,49.0619,52162.0
2018-03-21 14:30:00,53.12,53.19,53.0,53.13,55369.0,49.0989,49.1636,48.988,49.1081,55369.0
2018-03-21 15:00:00,53.12,53.31,53.12,53.24,60205.0,49.0989,49.2745,49.0989,49.2098,60205.0
2018-03-21 15:30:00,53.25,53.38,53.13,53.13,191555.0,49.219,49.3392,49.1081,49.1081,191555.0
2018-03-22 09:30:00,52.38,52.87,51.26,52.47,70551.0,48.4149,48.8678,47.3797,48.4981,70551.0
2018-03-22 10:00:00,52.49,52.56,52.34,52.5,102450.0,48.5166,48.5813,48.3779,48.5258,102450.0
2018-03-22 10:30:00,52.48,52.55,52.16,52.21,78847.0,48.5073,48.572,48.2115,48.2578,78847.0
2018-03-22 11:00:00,52.22,52.44,52.21,52.3,40930.0,48.267,48.4703,48.2578,48.3409,40930.0
2018-03-22 11:30:00,52.3,52.36,52.01,52.22,63838.0,48.3409,48.3964,48.0729,48.267,63838.0
2018-03-22 12:00:00,52.21,52.45,52.12,52.45,54555.0,48.2578,48.4796,48.1746,48.4796,54555.0
2018-03-22 12:30:00,52.45,52.84,52.42,52.65,61322.0,48.4796,48.8401,48.4519,48.6644,61322.0
2018-03-22 13:00:00,52.66,52.7,52.52,52.69,40268.0,48.6737,48.7107,48.5443,48.7014,40268.0
2018-03-22 13:30:00,52.71,52.78,52.66,52.7,30812.0,48.7199,48.7846,48.6737,48.7107,30812.0
2018-03-22 14:00:00,52.7,52.7,52.6,52.63,79798.0,48.7107,48.7107,48.6182,48.646,79798.0
2018-03-22 14:30:00,52.62,52.82,52.58,52.73,78766.0,48.6367,48.8216,48.5997,48.7384,78766.0
2018-03-22 15:00:00,52.73,52.85,52.63,52.74,69778.0,48.7384,48.8493,48.646,48.7476,69778.0
2018-03-22 15:30:00,52.73,52.74,52.38,52.41,219057.0,48.7384,48.7476,48.4149,48.4426,219057.0
2018-03-23 09:30:00,52.29,52.39,51.28,52.01,118554.0,48.3317,48.4241,47.3982,48.0729,118554.0
2018-03-23 10:00:00,51.99,52.02,51.77,51.91,36622.0,48.0544,48.0821,47.8511,47.9805,36622.0
2018-03-23 10:30:00,51.88,52.13,51.84,52.01,45175.0,47.9527,48.1838,47.9158,48.0729,45175.0
2018-03-23 11:00:00,52.01,52.02,51.65,51.65,62486.0,48.0729,48.0821,47.7401,47.7401,62486.0
2018-03-23 11:30:00,51.68,51.78,51.65,51.65,32440.0,47.7679,47.8603,47.7401,47.7401,32440.0
2018-03-23 12:00:00,51.67,51.98,51.64,51.97,72633.0,47.7586,48.0452,47.7309,48.0359,72633.0
2018-03-23 12:30:00,51.96,51.99,51.82,51.89,15778.0,48.0267,48.0544,47.8973,47.962,15778.0
2018-03-23 13:00:00,51.88,52.13,51.87,52.1,17145.0,47.9527,48.1838,47.9435,48.1561,17145.0
2018-03-23 13:30:00,52.13,52.25,52.0,52.18,20610.0,48.1838,48.2947,48.0637,48.23,20610.0
2018-03-23 14:00:00,52.18,52.21,52.04,52.12,27759.0,48.23,48.2578,48.1006,48.1746,27759.0
2018-03-23 14:30:00,52.1,52.11,51.77,51.79,33733.0,48.1561,48.1653,47.8511,47.8695,33733.0
2018-03-23 15:00:00,51.81,51.99,51.7,51.85,64024.0,47.888,48.0544,47.7864,47.925,64024.0
2018-03-23 15:30:00,51.82,51.82,51.54,51.55,149707.0,47.8973,47.8973,47.6385,47.6477,149707.0
2018-03-26 09:30:00,52.05,52.99,51.97,52.09,48191.0,48.1099,48.9787,48.0359,48.1468,48191.0
2018-03-26 10:00:00,52.1,52.26,52.05,52.05,33672.0,48.1561,48.304,48.1099,48.1099,33672.0
2018-03-26 10:30:00,52.03,52.24,52.02,52.18,39904.0,48.0914,48.2855,48.0821,48.23,39904.0
2018-03-26 11:00:00,52.14,52.16,51.8,51.95,13380.0,48.1931,48.2115,47.8788,48.0174,13380.0
2018-03-26 11:30:00,51.94,52.12,51.9,52.11,20450.0,48.0082,48.1746,47.9712,48.1653,20450.0
2018-03-26 12:00:00,52.13,52.37,52.06,52.33,20493.0,48.1838,48.4056,48.1191,48.3687,20493.0
2018-03-26 12:30:00,52.32,52.47,52.26,52.44,25615.0,48.3594,48.4981,48.304,48.4703,25615.0
2018-03-26 13:00:00,52.43,52.56,52.37,52.4,26395.0,48.4611,48.5813,48.4056,48.4334,26395.0
2018-03-26 13:30:00,52.4,52.62,52.38,52.53,22436.0,48.4334,48.6367,48.4149,48.5535,22436.0
2018-03-26 14:00:00,52.53,52.84,52.53,52.82,14855.0,48.5535,48.8401,48.5535,48.8216,14855.0
2018-03-26 14:30:00,52.84,53.06,52.78,53.02,40775.0,48.8401,49.0434,48.7846,49.0064,40775.0
2018-03-26 15:00:00,53.0,53.1,53.0,53.1,35585.0,48.988,49.0804,48.988,49.0804,35585.0
2018-03-26 15:30:00,53.09,53.29,53.05,53.21,85503.0,49.0711,49.256,49.0342,49.1821,85503.0
2018-03-27 09:30:00,53.61,53.99,53.16,53.28,46780.0,49.5518,49.903,49.1358,49.2468,46780.0
2018-03-27 10:00:00,53.27,53.38,53.17,53.35,203753.0,49.2375,49.3392,49.1451,49.3115,203753.0
2018-03-27 10:30:00,53.39,53.49,53.16,53.22,110784.0,49.3484,49.4409,49.1358,49.1913,110784.0
2018-03-27 11:00:00,53.22,53.33,53.17,53.25,37735.0,49.1913,49.293,49.1451,49.219,37735.0
2018-03-27 11:30:00,53.27,53.63,53.27,53.54,42971.0,49.2375,49.5703,49.2375,49.4871,42971.0
2018-03-27 12:00:00,53.54,53.54,53.21,53.21,33894.0,49.4871,49.4871,49.1821,49.1821,33894.0
2018-03-27 12:30:00,53.19,53.19,52.98,53.1,41925.0,49.1636,49.1636,48.9695,49.0804,41925.0
2018-03-27 13:00:00,53.13,53.2,53.08,53.09,23940.0,49.1081,49.1728,49.0619,49.0711,23940.0
2018-03-27 13:30:00,53.09,53.09,52.94,53.03,44493.0,49.0711,49.0711,48.9325,49.0157,44493.0
2018-03-27 14:00:00,53.04,53.12,52.87,52.93,49083.0,49.0249,49.0989,48.8678,48.9233,49083.0
2018-03-27 14:30:00,52.9,53.05,52.7,53.0,141489.0,48.8955,49.0342,48.7107,48.988,141489.0
2018-03-27 15:00:00,52.98,52.98,52.41,52.41,114933.0,48.9695,48.9695,48.4426,48.4426,114933.0
2018-03-27 15:30:00,52.4,52.42,52.01,52.31,151138.0,48.4334,48.4519,48.0729,48.3502,151138.0
2018-03-28 09:30:00,52.2,52.2,51.36,51.98,51070.0,48.2485,48.2485,47.4721,48.0452,51070.0
2018-03-28 10:00:00,52.0,52.13,51.54,51.62,39406.0,48.0637,48.1838,47.6385,47.7124,39406.0
2018-03-28 10:30:00,51.67,51.8,51.33,51.65,46380.0,47.7586,47.8788,47.4444,47.7401,46380.0
2018-03-28 11:00:00,51.66,51.9,51.66,51.66,28527.0,47.7494,47.9712,47.7494,47.7494,28527.0
2018-03-28 11:30:00,51.66,51.88,51.52,51.55,44947.0,47.7494,47.9527,47.62,47.6477,44947.0
2018-03-28 12:00:00,51.55,52.12,51.55,51.94,76999.0,47.6477,48.1746,47.6477,48.0082,76999.0
2018-03-28 12:30:00,51.96,52.12,51.71,51.71,46886.0,48.0267,48.1746,47.7956,47.7956,46886.0
2018-03-28 13:00:00,51.69,51.99,51.67,51.94,30991.0,47.7771,48.0544,47.7586,48.0082,30991.0
2018-03-28 13:30:00,51.96,52.14,51.85,52.02,53840.0,48.0267,48.1931,47.925,48.0821,53840.0
2018-03-28 14:00:00,52.03,52.06,51.79,51.8,31862.0,48.0914,48.1191,47.8695,47.8788,31862.0
2018-03-28 14:30:00,51.78,52.0,51.69,51.72,111097.0,47.8603,48.0637,47.7771,47.8048,111097.0
2018-03-28 15:00:00,51.69,51.74,51.48,51.71,75510.0,47.7771,47.8233,47.583,47.7956,75510.0
2018-03-28 15:30:00,51.69,51.86,51.54,51.54,214633.0,47.7771,47.9342,47.6385,47.6385,214633.0
2018-03-29 09:30:00,51.93,52.71,51.78,51.86,60839.0,47.9989,48.7199,47.8603,47.9342,60839.0
2018-03-29 10:00:00,51.87,52.11,51.86,52.05,28723.0,47.9435,48.1653,47.9342,48.1099,28723.0
2018-03-29 10:30:00,52.03,52.79,52.03,52.79,48160.0,48.0914,48.7938,48.0914,48.7938,48160.0
2018-03-29 11:00:00,52.8,52.91,52.73,52.9,60653.0,48.8031,48.9048,48.7384,48.8955,60653.0
2018-03-29 11:30:00,52.88,53.1,52.84,52.97,62970.0,48.877,49.0804,48.8401,48.9602,62970.0
2018-03-29 12:00:00,52.96,52.97,52.84,52.95,51906.0,48.951,48.9602,48.8401,48.9417,51906.0
2018-03-29 12:30:00,52.94,53.18,52.91,53.1,35697.0,48.9325,49.1543,48.9048,49.0804,35697.0
2018-03-29 13:00:00,53.1,53.25,53.03,53.25,26035.0,49.0804,49.219,49.0157,49.219,26035.0
2018-03-29 13:30:00,53.24,53.47,53.21,53.47,63418.0,49.2098,49.4224,49.1821,49.4224,63418.0
2018-03-29 14:00:00,53.44,53.5,53.29,53.35,29224.0,49.3946,49.4501,49.256,49.3115,29224.0
2018-03-29 14:30:00,53.38,53.56,53.37,53.45,27689.0,49.3392,49.5056,49.3299,49.4039,27689.0
2018-03-29 15:00:00,53.45,53.54,53.34,53.42,69986.0,49.4039,49.4871,49.3022,49.3762,69986.0
2018-03-29 15:30:00,53.42,53.8,53.33,53.63,360031.0,49.3762,49.7274,49.293,49.5703,360031.0
2018-04-02 09:30:00,53.41,53.66,52.49,52.56,63599.0,49.3669,49.598,48.5166,48.5813,63599.0
2018-04-02 10:00:00,52.5,52.56,52.28,52.42,25735.0,48.5258,48.5813,48.3225,48.4519,25735.0
2018-04-02 10:30:00,52.39,52.71,52.22,52.58,31302.0,48.4241,48.7199,48.267,48.5997,31302.0
2018-04-02 11:00:00,52.6,52.64,51.97,52.34,80946.0,48.6182,48.6552,48.0359,48.3779,80946.0
2018-04-02 11:30:00,52.33,52.36,52.0,52.12,41377.0,48.3687,48.3964,48.0637,48.1746,41377.0
2018-04-02 12:00:00,52.09,52.3,52.04,52.27,19980.0,48.1468,48.3409,48.1006,48.3132,19980.0
2018-04-02 12:30:00,52.29,52.53,52.25,52.4,19462.0,48.3317,48.5535,48.2947,48.4334,19462.0
2018-04-02 13:00:00,52.39,52.41,51.83,51.87,37727.0,48.4241,48.4426,47.9065,47.9435,37727.0
2018-04-02 13:30:00,51.88,52.01,51.84,51.9,32963.0,47.9527,48.0729,47.9158,47.9712,32963.0
2018-04-02 14:00:00,51.89,51.89,51.62,51.62,41581.0,47.962,47.962,47.7124,47.7124,41581.0
2018-04-02 14:30:00,51.63,51.77,51.53,51.65,66543.0,47.7217,47.8511,47.6292,47.7401,66543.0
2018-04-02 15:00:00,51.68,51.73,51.46,51.53,59262.0,47.7679,47.8141,47.5645,47.6292,59262.0
2018-04-02 15:30:00,51.52,51.88,51.42,51.84,125877.0,47.62,47.9527,47.5276,47.9158,125877.0
2018-04-03 09:30:00,50.44,51.22,49.62,50.74,352833.0,46.6217,47.3427,45.8638,46.899,352833.0
2018-04-03 10:00:00,50.72,50.94,50.48,50.58,183938.0,46.8805,47.0839,46.6587,46.7511,183938.0
2018-04-03 10:30:00,50.58,50.68,50.49,50.65,181102.0,46.7511,46.8436,46.668,46.8158,181102.0
2018-04-03 11:00:00,50.63,50.9,50.63,50.83,77856.0,46.7974,47.0469,46.7974,46.9822,77856.0
2018-04-03 11:30:00,50.81,50.84,50.25,50.25,80864.0,46.9637,46.9915,46.4461,46.4461,80864.0
2018-04-03 12:00:00,50.26,50.4,49.98,50.02,78565.0,46.4554,46.5848,46.1966,46.2335,78565.0
2018-04-03 12:30:00,50.04,50.19,49.67,49.68,149317.0,46.252,46.3907,45.91,45.9193,149317.0
2018-04-03 13:00:00,49.69,49.85,49.58,49.75,164544.0,45.9285,46.0764,45.8268,45.984,164544.0
2018-04-03 13:30:00,49.75,49.91,49.62,49.74,145786.0,45.984,46.1319,45.8638,45.9747,145786.0
2018-04-03 14:00:00,49.73,49.95,49.69,49.8,120881.0,45.9655,46.1688,45.9285,46.0302,120881.0
2018-04-03 14:30:00,49.81,50.0,49.56,49.9,186798.0,46.0394,46.215,45.8084,46.1226,186798.0
2018-04-03 15:00:00,49.93,49.99,49.17,49.23,387512.0,46.1503,46.2058,45.4479,45.5033,387512.0
2018-04-03 15:30:00,49.22,49.26,48.92,48.98,836789.0,45.4941,45.5311,45.2168,45.2723,836789.0
2018-04-04 09:30:00,46.15,47.34,46.1,47.3,4228725.0,42.6565,43.7564,42.6103,43.7194,4228725.0
2018-04-04 10:00:00,47.3,47.42,47.12,47.35,1207145.0,43.7194,43.8304,43.5531,43.7657,1207145.0
2018-04-04 10:30:00,47.36,47.65,46.98,47.59,1017197.0,43.7749,44.0429,43.4237,43.9875,1017197.0
2018-04-04 11:00:00,47.59,47.74,47.35,47.69,855780.0,43.9875,44.1261,43.7657,44.0799,855780.0
2018-04-04 11:30:00,47.68,47.89,47.58,47.78,549266.0,44.0707,44.2648,43.9782,44.1631,549266.0
2018-04-04 12:00:00,47.78,47.88,47.67,47.84,619206.0,44.1631,44.2555,44.0614,44.2186,619206.0
2018-04-04 12:30:00,47.84,48.05,47.78,47.91,707360.0,44.2186,44.4127,44.1631,44.2833,707360.0
2018-04-04 13:00:00,47.91,47.94,47.49,47.78,576410.0,44.2833,44.311,43.8951,44.1631,576410.0
2018-04-04 13:30:00,47.79,48.18,47.69,48.14,756148.0,44.1723,44.5328,44.0799,44.4958,756148.0
2018-04-04 14:00:00,48.14,48.52,48.02,48.52,1084945.0,44.4958,44.8471,44.3849,44.8471,1084945.0
2018-04-04 14:30:00,48.55,48.79,48.25,48.28,636176.0,44.8748,45.0966,44.5975,44.6253,636176.0
2018-04-04 15:00:00,48.27,48.6,48.27,48.45,651374.0,44.616,44.921,44.616,44.7824,651374.0
2018-04-04 15:30:00,48.46,49.01,48.37,48.97,1586127.0,44.7916,45.3,44.7084,45.263,1586127.0
2018-04-05 09:30:00,48.96,49.15,47.9,48.01,319035.0,45.2538,45.4294,44.274,44.3757,319035.0
2018-04-05 10:00:00,47.99,48.09,47.54,47.8,453678.0,44.3572,44.4496,43.9413,44.1816,453678.0
2018-04-05 10:30:00,47.78,48.24,47.78,48.03,223167.0,44.1631,44.5883,44.1631,44.3942,223167.0
2018-04-05 11:00:00,48.04,48.22,48.04,48.15,126618.0,44.4034,44.5698,44.4034,44.5051,126618.0
2018-04-05 11:30:00,48.17,48.21,48.06,48.17,104787.0,44.5236,44.5605,44.4219,44.5236,104787.0
2018-04-05 12:00:00,48.16,48.31,48.0,48.13,217395.0,44.5143,44.653,44.3664,44.4866,217395.0
2018-04-05 12:30:00,48.13,48.19,48.03,48.08,100164.0,44.4866,44.5421,44.3942,44.4404,100164.0
2018-04-05 13:00:00,48.08,48.1,47.74,47.94,124582.0,44.4404,44.4589,44.1261,44.311,124582.0
2018-04-05 13:30:00,47.92,47.98,47.76,47.97,134452.0,44.2925,44.348,44.1446,44.3387,134452.0
2018-04-05 14:00:00,47.97,48.19,47.93,48.1,153058.0,44.3387,44.5421,44.3017,44.4589,153058.0
2018-04-05 14:30:00,48.11,48.22,48.03,48.2,103096.0,44.4681,44.5698,44.3942,44.5513,103096.0
2018-04-05 15:00:00,48.2,48.24,47.93,47.94,153369.0,44.5513,44.5883,44.3017,44.311,153369.0
2018-04-05 15:30:00,47.95,48.29,47.92,48.18,584191.0,44.3202,44.6345,44.2925,44.5328,584191.0
2018-04-06 09:30:00,48.25,48.44,48.05,48.37,247973.0,44.5975,44.7731,44.4127,44.7084,247973.0
2018-04-06 10:00:00,48.38,48.59,48.38,48.48,161321.0,44.7177,44.9118,44.7177,44.8101,161321.0
2018-04-06 10:30:00,48.48,48.5,48.21,48.39,151528.0,44.8101,44.8286,44.5605,44.7269,151528.0
2018-04-06 11:00:00,48.39,48.39,47.98,48.02,196126.0,44.7269,44.7269,44.348,44.3849,196126.0
2018-04-06 11:30:00,48.03,48.31,48.03,48.27,126723.0,44.3942,44.653,44.3942,44.616,126723.0
2018-04-06 12:00:00,48.27,48.48,48.27,48.46,80887.0,44.616,44.8101,44.616,44.7916,80887.0
2018-04-06 12:30:00,48.46,48.7,48.46,48.69,121029.0,44.7916,45.0135,44.7916,45.0042,121029.0
2018-04-06 13:00:00,48.7,48.7,48.3,48.4,138397.0,45.0135,45.0135,44.6437,44.7362,138397.0
2018-04-06 13:30:00,48.42,48.49,48.15,48.15,118324.0,44.7547,44.8194,44.5051,44.5051,118324.0
2018-04-06 14:00:00,48.17,48.31,48.0,48.1,130191.0,44.5236,44.653,44.3664,44.4589,130191.0
2018-04-06 14:30:00,48.09,48.2,47.81,47.86,193618.0,44.4496,44.5513,44.1908,44.237,193618.0
2018-04-06 15:00:00,47.86,48.05,47.69,47.87,189702.0,44.237,44.4127,44.0799,44.2463,189702.0
2018-04-06 15:30:00,47.87,48.52,47.87,48.31,683477.0,44.2463,44.8471,44.2463,44.653,683477.0
2018-04-09 09:30:00,48.8,48.94,48.41,48.83,126178.0,45.1059,45.2353,44.7454,45.1336,126178.0
2018-04-09 10:00:00,48.82,48.99,48.62,48.97,118575.0,45.1244,45.2815,44.9395,45.263,118575.0
2018-04-09 10:30:00,48.97,49.01,48.81,48.89,201258.0,45.263,45.3,45.1151,45.1891,201258.0
2018-04-09 11:00:00,48.88,48.97,48.67,48.82,88735.0,45.1798,45.263,44.9857,45.1244,88735.0
2018-04-09 11:30:00,48.82,48.93,48.71,48.9,191306.0,45.1244,45.226,45.0227,45.1983,191306.0
2018-04-09 12:00:00,48.89,48.92,48.79,48.86,72309.0,45.1891,45.2168,45.0966,45.1613,72309.0
2018-04-09 12:30:00,48.88,48.92,48.81,48.84,82781.0,45.1798,45.2168,45.1151,45.1429,82781.0
2018-04-09 13:00:00,48.85,48.94,48.83,48.93,50663.0,45.1521,45.2353,45.1336,45.226,50663.0
2018-04-09 13:30:00,48.93,48.99,48.88,48.91,90674.0,45.226,45.2815,45.1798,45.2076,90674.0
2018-04-09 14:00:00,48.9,48.92,48.74,48.92,85591.0,45.1983,45.2168,45.0504,45.2168,85591.0
2018-04-09 14:30:00,48.91,48.95,48.81,48.84,269004.0,45.2076,45.2445,45.1151,45.1429,269004.0
2018-04-09 15:00:00,48.83,48.84,48.48,48.51,156375.0,45.1336,45.1429,44.8101,44.8378,156375.0
2018-04-09 15:30:00,48.51,48.54,48.38,48.39,328524.0,44.8378,44.8656,44.7177,44.7269,328524.0
2018-04-10 09:30:00,48.9,48.97,48.44,48.82,105220.0,45.1983,45.263,44.7731,45.1244,105220.0
2018-04-10 10:00:00,48.82,48.84,48.65,48.77,107533.0,45.1244,45.1429,44.9672,45.0782,107533.0
2018-04-10 10:30:00,48.77,48.86,48.72,48.81,130798.0,45.0782,45.1613,45.0319,45.1151,130798.0
2018-04-10 11:00:00,48.81,48.91,48.79,48.83,159600.0,45.1151,45.2076,45.0966,45.1336,159600.0
2018-04-10 11:30:00,48.83,48.94,48.78,48.9,71235.0,45.1336,45.2353,45.0874,45.1983,71235.0
2018-04-10 12:00:00,48.9,49.05,48.62,48.64,85526.0,45.1983,45.337,44.9395,44.958,85526.0
2018-04-10 12:30:00,48.62,48.84,48.61,48.79,42731.0,44.9395,45.1429,44.9303,45.0966,42731.0
2018-04-10 13:00:00,48.78,48.94,48.77,48.94,44725.0,45.0874,45.2353,45.0782,45.2353,44725.0
2018-04-10 13:30:00,48.94,49.01,48.79,48.9,51044.0,45.2353,45.3,45.0966,45.1983,51044.0
2018-04-10 14:00:00,48.89,49.0,48.84,48.85,94766.0,45.1891,45.2907,45.1429,45.1521,94766.0
2018-04-10 14:30:00,48.84,48.98,48.8,48.97,84787.0,45.1429,45.2723,45.1059,45.263,84787.0
2018-04-10 15:00:00,48.97,49.0,48.89,48.97,173814.0,45.263,45.2907,45.1891,45.263,173814.0
2018-04-10 15:30:00,48.97,49.0,48.85,48.91,322069.0,45.263,45.2907,45.1521,45.2076,322069.0
2018-04-11 09:30:00,48.76,49.05,48.76,48.98,111624.0,45.0689,45.337,45.0689,45.2723,111624.0
2018-04-11 10:00:00,49.01,49.3,48.95,49.21,52874.0,45.3,45.568,45.2445,45.4849,52874.0
2018-04-11 10:30:00,49.21,49.38,49.14,49.28,103175.0,45.4849,45.642,45.4201,45.5496,103175.0
2018-04-11 11:00:00,49.28,49.32,49.21,49.28,39984.0,45.5496,45.5865,45.4849,45.5496,39984.0
2018-04-11 11:30:00,49.32,49.53,49.3,49.47,51539.0,45.5865,45.7806,45.568,45.7252,51539.0
2018-04-11 12:00:00,49.48,49.67,49.47,49.62,37999.0,45.7344,45.91,45.7252,45.8638,37999.0
2018-04-11 12:30:00,49.63,49.73,49.57,49.65,66398.0,45.8731,45.9655,45.8176,45.8915,66398.0
2018-04-11 13:00:00,49.68,49.82,49.68,49.8,73432.0,45.9193,46.0487,45.9193,46.0302,73432.0
2018-04-11 13:30:00,49.79,49.82,49.65,49.78,60176.0,46.0209,46.0487,45.8915,46.0117,60176.0
2018-04-11 14:00:00,49.78,49.8,49.58,49.58,58119.0,46.0117,46.0302,45.8268,45.8268,58119.0
2018-04-11 14:30:00,49.59,49.68,49.46,49.58,61982.0,45.8361,45.9193,45.7159,45.8268,61982.0
2018-04-11 15:00:00,49.58,49.6,49.38,49.41,72862.0,45.8268,45.8453,45.642,45.6697,72862.0
2018-04-11 15:30:00,49.42,49.56,49.4,49.56,248335.0,45.679,45.8084,45.6605,45.8084,248335.0
2018-04-12 09:30:00,49.96,50.01,49.6,49.95,144514.0,46.1781,46.2243,45.8453,46.1688,144514.0
2018-04-12 10:00:00,49.95,50.09,49.86,50.0,141163.0,46.1688,46.2982,46.0856,46.215,141163.0
2018-04-12 10:30:00,50.0,50.05,49.94,49.98,91036.0,46.215,46.2613,46.1596,46.1966,91036.0
2018-04-12 11:00:00,49.98,50.17,49.97,50.08,67778.0,46.1966,46.3722,46.1873,46.289,67778.0
2018-04-12 11:30:00,50.09,50.15,50.01,50.02,54185.0,46.2982,46.3537,46.2243,46.2335,54185.0
2018-04-12 12:00:00,50.02,50.09,49.97,50.09,49039.0,46.2335,46.2982,46.1873,46.2982,49039.0
2018-04-12 12:30:00,50.09,50.2,50.09,50.15,50093.0,46.2982,46.3999,46.2982,46.3537,50093.0
2018-04-12 13:00:00,50.15,50.24,50.11,50.12,56800.0,46.3537,46.4369,46.3167,46.326,56800.0
2018-04-12 13:30:00,50.11,50.17,50.06,50.13,76896.0,46.3167,46.3722,46.2705,46.3352,76896.0
2018-04-12 14:00:00,50.13,50.36,50.12,50.36,64464.0,46.3352,46.5478,46.326,46.5478,64464.0
2018-04-12 14:30:00,50.36,50.63,50.32,50.59,112451.0,46.5478,46.7974,46.5108,46.7604,112451.0
2018-04-12 15:00:00,50.58,50.69,50.51,50.69,126076.0,46.7511,46.8528,46.6864,46.8528,126076.0
2018-04-12 15:30:00,50.68,50.69,50.39,50.4,278260.0,46.8436,46.8528,46.5755,46.5848,278260.0
2018-04-13 09:30:00,50.75,50.94,50.17,50.36,69342.0,46.9083,47.0839,46.3722,46.5478,69342.0
2018-04-13 10:00:00,50.35,50.38,49.96,50.03,68228.0,46.5386,46.5663,46.1781,46.2428,68228.0
2018-04-13 10:30:00,50.03,50.03,49.68,49.69,77289.0,46.2428,46.2428,45.9193,45.9285,77289.0
2018-04-13 11:00:00,49.64,49.79,49.51,49.66,74846.0,45.8823,46.0209,45.7621,45.9008,74846.0
2018-04-13 11:30:00,49.68,49.83,49.64,49.74,56467.0,45.9193,46.0579,45.8823,45.9747,56467.0
2018-04-13 12:00:00,49.76,49.82,49.65,49.71,40028.0,45.9932,46.0487,45.8915,45.947,40028.0
2018-04-13 12:30:00,49.7,49.8,49.5,49.76,76077.0,45.9378,46.0302,45.7529,45.9932,76077.0
2018-04-13 13:00:00,49.75,49.98,49.72,49.94,59036.0,45.984,46.1966,45.9562,46.1596,59036.0
2018-04-13 13:30:00,49.94,49.95,49.82,49.85,45009.0,46.1596,46.1688,46.0487,46.0764,45009.0
2018-04-13 14:00:00,49.86,49.95,49.83,49.83,40510.0,46.0856,46.1688,46.0579,46.0579,40510.0
2018-04-13 14:30:00,49.83,49.83,49.63,49.65,51376.0,46.0579,46.0579,45.8731,45.8915,51376.0
2018-04-13 15:00:00,49.65,49.65,49.37,49.52,67899.0,45.8915,45.8915,45.6327,45.7714,67899.0
2018-04-13 15:30:00,49.51,50.19,49.47,50.09,627671.0,45.7621,46.3907,45.7252,46.2982,627671.0
2018-04-16 09:30:00,50.56,50.56,50.1,50.2,70328.0,46.7327,46.7327,46.3075,46.3999,70328.0
2018-04-16 10:00:00,50.2,50.4,50.19,50.34,73121.0,46.3999,46.5848,46.3907,46.5293,73121.0
2018-04-16 10:30:00,50.34,50.38,50.19,50.27,70165.0,46.5293,46.5663,46.3907,46.4646,70165.0
2018-04-16 11:00:00,50.29,50.54,50.1,50.53,60111.0,46.4831,46.7142,46.3075,46.7049,60111.0
2018-04-16 11:30:00,50.53,50.55,50.41,50.51,85606.0,46.7049,46.7234,46.594,46.6864,85606.0
2018-04-16 12:00:00,50.5,50.69,50.5,50.68,56364.0,46.6772,46.8528,46.6772,46.8436,56364.0
2018-04-16 12:30:00,50.68,50.7,50.57,50.67,53624.0,46.8436,46.8621,46.7419,46.8343,53624.0
2018-04-16 13:00:00,50.66,50.67,50.55,50.57,42558.0,46.8251,46.8343,46.7234,46.7419,42558.0
2018-04-16 13:30:00,50.57,50.65,50.51,50.56,76572.0,46.7419,46.8158,46.6864,46.7327,76572.0
2018-04-16 14:00:00,50.56,50.63,50.48,50.53,59904.0,46.7327,46.7974,46.6587,46.7049,59904.0
2018-04-16 14:30:00,50.53,50.64,50.51,50.58,117878.0,46.7049,46.8066,46.6864,46.7511,117878.0
2018-04-16 15:00:00,50.6,50.66,50.54,50.63,133323.0,46.7696,46.8251,46.7142,46.7974,133323.0
2018-04-16 15:30:00,50.63,50.75,50.6,50.71,254940.0,46.7974,46.9083,46.7696,46.8713,254940.0
2018-04-17 09:30:00,51.38,51.51,51.04,51.16,199623.0,47.4906,47.6107,47.1763,47.2872,199623.0
2018-04-17 10:00:00,51.16,51.3,51.09,51.15,161090.0,47.2872,47.4166,47.2225,47.278,161090.0
2018-04-17 10:30:00,51.15,51.24,51.1,51.18,138786.0,47.278,47.3612,47.2318,47.3057,138786.0
2018-04-17 11:00:00,51.19,51.23,51.0,51.16,140346.0,47.315,47.3519,47.1393,47.2872,140346.0
2018-04-17 11:30:00,51.16,51.32,51.16,51.21,136543.0,47.2872,47.4351,47.2872,47.3335,136543.0
2018-04-17 12:00:00,51.22,51.44,51.21,51.38,59684.0,47.3427,47.546,47.3335,47.4906,59684.0
2018-04-17 12:30:00,51.39,51.5,51.25,51.32,76649.0,47.4998,47.6015,47.3704,47.4351,76649.0
2018-04-17 13:00:00,51.3,51.35,51.2,51.31,87114.0,47.4166,47.4629,47.3242,47.4259,87114.0
2018-04-17 13:30:00,51.3,51.34,51.19,51.26,108085.0,47.4166,47.4536,47.315,47.3797,108085.0
2018-04-17 14:00:00,51.26,51.29,51.19,51.26,84053.0,47.3797,47.4074,47.315,47.3797,84053.0
2018-04-17 14:30:00,51.26,51.36,51.25,51.29,96021.0,47.3797,47.4721,47.3704,47.4074,96021.0
2018-04-17 15:00:00,51.28,51.43,51.25,51.32,120624.0,47.3982,47.5368,47.3704,47.4351,120624.0
2018-04-17 15:30:00,51.32,51.32,51.23,51.23,265125.0,47.4351,47.4351,47.3519,47.3519,265125.0
2018-04-18 09:30:00,51.38,51.49,51.08,51.49,68380.0,47.4906,47.5923,47.2133,47.5923,68380.0
2018-04-18 10:00:00,51.48,51.5,51.22,51.5,74249.0,47.583,47.6015,47.3427,47.6015,74249.0
2018-04-18 10:30:00,51.5,51.66,51.42,51.61,51111.0,47.6015,47.7494,47.5276,47.7032,51111.0
2018-04-18 11:00:00,51.61,51.66,51.57,51.57,57168.0,47.7032,47.7494,47.6662,47.6662,57168.0
2018-04-18 11:30:00,51.56,51.62,51.49,51.55,37010.0,47.657,47.7124,47.5923,47.6477,37010.0
2018-04-18 12:00:00,51.56,51.6,51.49,51.5,49489.0,47.657,47.6939,47.5923,47.6015,49489.0
2018-04-18 12:30:00,51.51,51.6,51.49,51.58,30135.0,47.6107,47.6939,47.5923,47.6754,30135.0
2018-04-18 13:00:00,51.58,51.64,51.52,51.59,33557.0,47.6754,47.7309,47.62,47.6847,33557.0
2018-04-18 13:30:00,51.6,51.63,51.57,51.59,24849.0,47.6939,47.7217,47.6662,47.6847,24849.0
2018-04-18 14:00:00,51.58,51.75,51.57,51.74,31550.0,47.6754,47.8326,47.6662,47.8233,31550.0
2018-04-18 14:30:00,51.74,51.82,51.65,51.65,69996.0,47.8233,47.8973,47.7401,47.7401,69996.0
2018-04-18 15:00:00,51.65,51.71,51.62,51.68,50425.0,47.7401,47.7956,47.7124,47.7679,50425.0
2018-04-18 15:30:00,51.69,51.81,51.67,51.73,169707.0,47.7771,47.888,47.7586,47.8141,169707.0
2018-04-19 09:30:00,51.58,51.84,51.42,51.62,55939.0,47.6754,47.9158,47.5276,47.7124,55939.0
2018-04-19 10:00:00,51.63,51.67,51.43,51.46,35558.0,47.7217,47.7586,47.5368,47.5645,35558.0
2018-04-19 10:30:00,51.47,51.52,51.25,51.29,27903.0,47.5738,47.62,47.3704,47.4074,27903.0
2018-04-19 11:00:00,51.3,51.3,51.12,51.14,34996.0,47.4166,47.4166,47.2503,47.2688,34996.0
2018-04-19 11:30:00,51.12,51.31,51.05,51.11,77362.0,47.2503,47.4259,47.1856,47.241,77362.0
2018-04-19 12:00:00,51.12,51.12,51.0,51.02,20805.0,47.2503,47.2503,47.1393,47.1578,20805.0
2018-04-19 12:30:00,51.02,51.08,51.01,51.02,25000.0,47.1578,47.2133,47.1486,47.1578,25000.0
2018-04-19 13:00:00,51.01,51.01,50.87,50.88,49974.0,47.1486,47.1486,47.0192,47.0284,49974.0
2018-04-19 13:30:00,50.87,50.93,50.77,50.83,84750.0,47.0192,47.0746,46.9268,46.9822,84750.0
2018-04-19 14:00:00,50.83,50.87,50.79,50.8,62330.0,46.9822,47.0192,46.9452,46.9545,62330.0
2018-04-19 14:30:00,50.79,50.85,50.68,50.76,97197.0,46.9452,47.0007,46.8436,46.9175,97197.0
2018-04-19 15:00:00,50.77,50.77,50.66,50.67,61635.0,46.9268,46.9268,46.8251,46.8343,61635.0
2018-04-19 15:30:00,50.66,50.81,50.58,50.63,202359.0,46.8251,46.9637,46.7511,46.7974,202359.0
2018-04-20 09:30:00,50.62,50.7,50.41,50.59,92528.0,46.7881,46.8621,46.594,46.7604,92528.0
2018-04-20 10:00:00,50.58,50.64,50.44,50.62,127860.0,46.7511,46.8066,46.6217,46.7881,127860.0
2018-04-20 10:30:00,50.63,50.79,50.53,50.59,75108.0,46.7974,46.9452,46.7049,46.7604,75108.0
2018-04-20 11:00:00,50.57,50.6,50.36,50.36,96665.0,46.7419,46.7696,46.5478,46.5478,96665.0
2018-04-20 11:30:00,50.37,50.43,50.33,50.36,71063.0,46.557,46.6125,46.5201,46.5478,71063.0
2018-04-20 12:00:00,50.35,50.36,50.25,50.27,65724.0,46.5386,46.5478,46.4461,46.4646,65724.0
2018-04-20 12:30:00,50.26,50.35,50.22,50.26,65532.0,46.4554,46.5386,46.4184,46.4554,65532.0
2018-04-20 13:00:00,50.24,50.41,50.19,50.41,87122.0,46.4369,46.594,46.3907,46.594,87122.0
2018-04-20 13:30:00,50.41,50.57,50.38,50.55,109444.0,46.594,46.7419,46.5663,46.7234,109444.0
2018-04-20 14:00:00,50.54,50.69,50.52,50.64,53171.0,46.7142,46.8528,46.6957,46.8066,53171.0
2018-04-20 14:30:00,50.65,50.66,50.59,50.64,66307.0,46.8158,46.8251,46.7604,46.8066,66307.0
2018-04-20 15:00:00,50.64,50.64,50.48,50.51,81482.0,46.8066,46.8066,46.6587,46.6864,81482.0
2018-04-20 15:30:00,50.51,50.56,50.34,50.36,346608.0,46.6864,46.7327,46.5293,46.5478,346608.0
2018-04-23 09:30:00,50.66,50.7,50.39,50.56,77514.0,46.8251,46.8621,46.5755,46.7327,77514.0
2018-04-23 10:00:00,50.58,50.6,50.42,50.48,58278.0,46.7511,46.7696,46.6033,46.6587,58278.0
2018-04-23 10:30:00,50.48,50.52,50.39,50.48,76639.0,46.6587,46.6957,46.5755,46.6587,76639.0
2018-04-23 11:00:00,50.48,50.5,50.44,50.45,74271.0,46.6587,46.6772,46.6217,46.631,74271.0
2018-04-23 11:30:00,50.46,50.5,50.36,50.4,66402.0,46.6402,46.6772,46.5478,46.5848,66402.0
2018-04-23 12:00:00,50.4,50.42,50.27,50.29,43539.0,46.5848,46.6033,46.4646,46.4831,43539.0
2018-04-23 12:30:00,50.29,50.29,50.13,50.2,47941.0,46.4831,46.4831,46.3352,46.3999,47941.0
2018-04-23 13:00:00,50.2,50.24,50.17,50.21,38802.0,46.3999,46.4369,46.3722,46.4092,38802.0
2018-04-23 13:30:00,50.2,50.25,50.1,50.19,47579.0,46.3999,46.4461,46.3075,46.3907,47579.0
2018-04-23 14:00:00,50.17,50.17,50.02,50.04,68702.0,46.3722,46.3722,46.2335,46.252,68702.0
2018-04-23 14:30:00,50.06,50.14,50.0,50.01,76708.0,46.2705,46.3445,46.215,46.2243,76708.0
2018-04-23 15:00:00,50.01,50.13,50.0,50.07,94344.0,46.2243,46.3352,46.215,46.2797,94344.0
2018-04-23 15:30:00,50.08,50.25,50.04,50.21,268015.0,46.289,46.4461,46.252,46.4092,268015.0
2018-04-24 09:30:00,50.59,51.06,50.59,50.92,176863.0,46.7604,47.1948,46.7604,47.0654,176863.0
2018-04-24 10:00:00,50.97,51.12,50.74,50.82,107575.0,47.1116,47.2503,46.899,46.973,107575.0
2018-04-24 10:30:00,50.8,50.8,50.65,50.75,147582.0,46.9545,46.9545,46.8158,46.9083,147582.0
2018-04-24 11:00:00,50.74,50.76,50.45,50.6,67688.0,46.899,46.9175,46.631,46.7696,67688.0
2018-04-24 11:30:00,50.61,50.7,50.51,50.6,59944.0,46.7789,46.8621,46.6864,46.7696,59944.0
2018-04-24 12:00:00,50.6,50.61,50.09,50.17,92660.0,46.7696,46.7789,46.2982,46.3722,92660.0
2018-04-24 12:30:00,50.16,50.17,49.95,50.05,49141.0,46.3629,46.3722,46.1688,46.2613,49141.0
2018-04-24 13:00:00,50.05,50.17,50.01,50.04,41826.0,46.2613,46.3722,46.2243,46.252,41826.0
2018-04-24 13:30:00,50.02,50.05,49.7,49.75,52605.0,46.2335,46.2613,45.9378,45.984,52605.0
2018-04-24 14:00:00,49.74,49.78,49.54,49.67,65585.0,45.9747,46.0117,45.7899,45.91,65585.0
2018-04-24 14:30:00,49.67,49.78,49.64,49.71,62482.0,45.91,46.0117,45.8823,45.947,62482.0
2018-04-24 15:00:00,49.73,49.84,49.7,49.79,109201.0,45.9655,46.0672,45.9378,46.0209,109201.0
2018-04-24 15:30:00,49.79,50.04,49.71,50.01,274729.0,46.0209,46.252,45.947,46.2243,274729.0
2018-04-25 09:30:00,49.83,50.08,49.1,49.55,72836.0,46.0579,46.289,45.3832,45.7991,72836.0
2018-04-25 10:00:00,49.54,49.63,49.19,49.46,76734.0,45.7899,45.8731,45.4664,45.7159,76734.0
2018-04-25 10:30:00,49.48,49.66,49.35,49.52,67443.0,45.7344,45.9008,45.6143,45.7714,67443.0
2018-04-25 11:00:00,49.51,49.67,49.46,49.64,115591.0,45.7621,45.91,45.7159,45.8823,115591.0
2018-04-25 11:30:00,49.65,49.67,49.39,49.46,62859.0,45.8915,45.91,45.6512,45.7159,62859.0
2018-04-25 12:00:00,49.46,49.57,49.43,49.53,68553.0,45.7159,45.8176,45.6882,45.7806,68553.0
2018-04-25 12:30:00,49.52,49.64,49.49,49.54,66148.0,45.7714,45.8823,45.7437,45.7899,66148.0
2018-04-25 13:00:00,49.54,49.62,49.31,49.37,51337.0,45.7899,45.8638,45.5773,45.6327,51337.0
2018-04-25 13:30:00,49.37,49.48,49.27,49.39,66364.0,45.6327,45.7344,45.5403,45.6512,66364.0
2018-04-25 14:00:00,49.38,49.38,49.26,49.31,49423.0,45.642,45.642,45.5311,45.5773,49423.0
2018-04-25 14:30:00,49.3,49.44,49.29,49.41,117008.0,45.568,45.6974,45.5588,45.6697,117008.0
2018-04-25 15:00:00,49.41,49.44,49.27,49.28,93339.0,45.6697,45.6974,45.5403,45.5496,93339.0
2018-04-25 15:30:00,49.28,49.29,49.07,49.16,257424.0,45.5496,45.5588,45.3554,45.4386,257424.0
2018-04-26 09:30:00,49.48,50.29,49.29,49.6,58880.0,45.7344,46.4831,45.5588,45.8453,58880.0
2018-04-26 10:00:00,49.6,50.01,49.56,49.9,122487.0,45.8453,46.2243,45.8084,46.1226,122487.0
2018-04-26 10:30:00,49.9,49.94,49.81,49.9,65771.0,46.1226,46.1596,46.0394,46.1226,65771.0
2018-04-26 11:00:00,49.91,49.98,49.87,49.94,81801.0,46.1319,46.1966,46.0949,46.1596,81801.0
2018-04-26 11:30:00,49.94,49.97,49.78,49.9,59263.0,46.1596,46.1873,46.0117,46.1226,59263.0
2018-04-26 12:00:00,49.9,50.04,49.9,49.97,61483.0,46.1226,46.252,46.1226,46.1873,61483.0
2018-04-26 12:30:00,49.98,49.98,49.76,49.79,49377.0,46.1966,46.1966,45.9932,46.0209,49377.0
2018-04-26 13:00:00,49.8,49.83,49.75,49.8,56172.0,46.0302,46.0579,45.984,46.0302,56172.0
2018-04-26 13:30:00,49.8,49.95,49.79,49.95,35330.0,46.0302,46.1688,46.0209,46.1688,35330.0
2018-04-26 14:00:00,49.96,49.96,49.83,49.85,44504.0,46.1781,46.1781,46.0579,46.0764,44504.0
2018-04-26 14:30:00,49.87,50.01,49.85,49.98,49076.0,46.0949,46.2243,46.0764,46.1966,49076.0
2018-04-26 15:00:00,49.98,49.98,49.85,49.87,51403.0,46.1966,46.1966,46.0764,46.0949,51403.0
2018-04-26 15:30:00,49.87,49.93,49.77,49.81,158197.0,46.0949,46.1503,46.0025,46.0394,158197.0
2018-04-27 09:30:00,50.07,50.33,49.92,50.15,106115.0,46.2797,46.5201,46.1411,46.3537,106115.0
2018-04-27 10:00:00,50.16,50.29,49.88,49.91,132731.0,46.3629,46.4831,46.1041,46.1319,132731.0
2018-04-27 10:30:00,49.91,49.91,49.64,49.71,64055.0,46.1319,46.1319,45.8823,45.947,64055.0
2018-04-27 11:00:00,49.72,49.97,49.65,49.97,88682.0,45.9562,46.1873,45.8915,46.1873,88682.0
2018-04-27 11:30:00,49.98,50.04,49.81,49.91,60339.0,46.1966,46.252,46.0394,46.1319,60339.0
2018-04-27 12:00:00,49.91,49.94,49.81,49.86,53363.0,46.1319,46.1596,46.0394,46.0856,53363.0
2018-04-27 12:30:00,49.85,49.86,49.65,49.83,64203.0,46.0764,46.0856,45.8915,46.0579,64203.0
2018-04-27 13:00:00,49.83,49.87,49.7,49.75,63384.0,46.0579,46.0949,45.9378,45.984,63384.0
2018-04-27 13:30:00,49.74,49.78,49.68,49.69,60409.0,45.9747,46.0117,45.9193,45.9285,60409.0
2018-04-27 14:00:00,49.68,49.82,49.65,49.73,99070.0,45.9193,46.0487,45.8915,45.9655,99070.0
2018-04-27 14:30:00,49.73,49.8,49.66,49.73,61438.0,45.9655,46.0302,45.9008,45.9655,61438.0
2018-04-27 15:00:00,49.73,49.89,49.69,49.82,121687.0,45.9655,46.1134,45.9285,46.0487,121687.0
2018-04-27 15:30:00,49.82,50.03,49.81,50.0,327578.0,46.0487,46.2428,46.0394,46.215,327578.0
2018-04-30 09:30:00,50.0,50.23,49.42,50.06,88935.0,46.215,46.4276,45.679,46.2705,88935.0
2018-04-30 10:00:00,50.05,50.06,49.72,49.87,60363.0,46.2613,46.2705,45.9562,46.0949,60363.0
2018-04-30 10:30:00,49.88,49.96,49.67,49.83,61194.0,46.1041,46.1781,45.91,46.0579,61194.0
2018-04-30 11:00:00,49.84,49.88,49.71,49.8,79359.0,46.0672,46.1041,45.947,46.0302,79359.0
2018-04-30 11:30:00,49.8,49.8,49.55,49.6,55179.0,46.0302,46.0302,45.7991,45.8453,55179.0
2018-04-30 12:00:00,49.6,49.73,49.47,49.73,98829.0,45.8453,45.9655,45.7252,45.9655,98829.0
2018-04-30 12:30:00,49.73,49.91,49.71,49.9,47432.0,45.9655,46.1319,45.947,46.1226,47432.0
2018-04-30 13:00:00,49.89,49.92,49.79,49.82,25957.0,46.1134,46.1411,46.0209,46.0487,25957.0
2018-04-30 13:30:00,49.84,49.96,49.84,49.86,26732.0,46.0672,46.1781,46.0672,46.0856,26732.0
2018-04-30 14:00:00,49.86,49.88,49.72,49.87,44606.0,46.0856,46.1041,45.9562,46.0949,44606.0
2018-04-30 14:30:00,49.86,49.87,49.75,49.76,59630.0,46.0856,46.0949,45.984,45.9932,59630.0
2018-04-30 15:00:00,49.76,49.83,49.66,49.71,51702.0,45.9932,46.0579,45.9008,45.947,51702.0
2018-04-30 15:30:00,49.72,49.83,49.62,49.64,274607.0,45.9562,46.0579,45.8638,45.8823,274607.0
2018-05-01 09:30:00,49.49,49.62,49.26,49.5,36832.0,45.7437,45.8638,45.5311,45.7529,36832.0
2018-05-01 10:00:00,49.5,49.55,49.3,49.53,19694.0,45.7529,45.7991,45.568,45.7806,19694.0
2018-05-01 10:30:00,49.51,49.61,49.44,49.51,25176.0,45.7621,45.8546,45.6974,45.7621,25176.0
2018-05-01 11:00:00,49.51,49.89,49.45,49.68,132390.0,45.7621,46.1134,45.7067,45.9193,132390.0
2018-05-01 11:30:00,49.71,50.02,49.6,49.94,135880.0,45.947,46.2335,45.8453,46.1596,135880.0
2018-05-01 12:00:00,49.93,49.94,49.66,49.76,59589.0,46.1503,46.1596,45.9008,45.9932,59589.0
2018-05-01 12:30:00,49.77,49.87,49.75,49.81,46758.0,46.0025,46.0949,45.984,46.0394,46758.0
2018-05-01 13:00:00,49.81,49.89,49.48,49.48,66024.0,46.0394,46.1134,45.7344,45.7344,66024.0
2018-05-01 13:30:00,49.48,49.82,49.44,49.8,83654.0,45.7344,46.0487,45.6974,46.0302,83654.0
2018-05-01 14:00:00,49.82,49.89,49.74,49.83,73663.0,46.0487,46.1134,45.9747,46.0579,73663.0
2018-05-01 14:30:00,49.84,49.94,49.82,49.85,85807.0,46.0672,46.1596,46.0487,46.0764,85807.0
2018-05-01 15:00:00,49.86,49.92,49.67,49.72,69469.0,46.0856,46.1411,45.91,45.9562,69469.0
2018-05-01 15:30:00,49.74,50.11,49.69,49.99,442176.0,45.9747,46.3167,45.9285,46.2058,442176.0
2018-05-02 09:30:00,50.13,50.77,49.0,49.24,93503.0,46.3352,46.9268,45.2907,45.5126,93503.0
2018-05-02 10:00:00,49.19,49.19,48.48,48.57,159026.0,45.4664,45.4664,44.8101,44.8933,159026.0
2018-05-02 10:30:00,48.54,48.98,48.22,48.85,177011.0,44.8656,45.2723,44.5698,45.1521,177011.0
2018-05-02 11:00:00,48.85,48.93,48.51,48.66,141139.0,45.1521,45.226,44.8378,44.9765,141139.0
2018-05-02 11:30:00,48.67,48.83,48.55,48.67,47184.0,44.9857,45.1336,44.8748,44.9857,47184.0
2018-05-02 12:00:00,48.66,48.67,48.48,48.53,32395.0,44.9765,44.9857,44.8101,44.8563,32395.0
2018-05-02 12:30:00,48.53,48.68,48.25,48.25,92284.0,44.8563,44.995,44.5975,44.5975,92284.0
2018-05-02 13:00:00,48.25,48.54,48.19,48.51,58344.0,44.5975,44.8656,44.5421,44.8378,58344.0
2018-05-02 13:30:00,48.51,48.52,48.24,48.44,31795.0,44.8378,44.8471,44.5883,44.7731,31795.0
2018-05-02 14:00:00,48.41,48.6,48.41,48.57,51436.0,44.7454,44.921,44.7454,44.8933,51436.0
2018-05-02 14:30:00,48.54,48.58,48.27,48.29,61414.0,44.8656,44.9025,44.616,44.6345,61414.0
2018-05-02 15:00:00,48.27,48.33,47.95,48.17,134728.0,44.616,44.6715,44.3202,44.5236,134728.0
2018-05-02 15:30:00,48.17,48.35,48.07,48.31,409129.0,44.5236,44.69,44.4311,44.653,409129.0
2018-05-03 09:30:00,47.99,48.55,47.96,48.48,50058.0,44.3572,44.8748,44.3295,44.8101,50058.0
2018-05-03 10:00:00,48.47,48.71,47.89,47.96,74813.0,44.8009,45.0227,44.2648,44.3295,74813.0
2018-05-03 10:30:00,47.96,47.97,47.58,47.7,59138.0,44.3295,44.3387,43.9782,44.0892,59138.0
2018-05-03 11:00:00,47.71,47.82,47.6,47.64,59935.0,44.0984,44.2001,43.9967,44.0337,59935.0
2018-05-03 11:30:00,47.65,47.91,47.61,47.88,41041.0,44.0429,44.2833,44.006,44.2555,41041.0
2018-05-03 12:00:00,47.88,47.92,47.77,47.79,31050.0,44.2555,44.2925,44.1539,44.1723,31050.0
2018-05-03 12:30:00,47.8,48.19,47.78,48.18,32727.0,44.1816,44.5421,44.1631,44.5328,32727.0
2018-05-03 13:00:00,48.19,48.19,48.0,48.08,31147.0,44.5421,44.5421,44.3664,44.4404,31147.0
2018-05-03 13:30:00,48.08,48.13,48.0,48.1,54674.0,44.4404,44.4866,44.3664,44.4589,54674.0
2018-05-03 14:00:00,48.08,48.16,47.97,48.04,33218.0,44.4404,44.5143,44.3387,44.4034,33218.0
2018-05-03 14:30:00,48.09,48.22,48.04,48.09,58038.0,44.4496,44.5698,44.4034,44.4496,58038.0
2018-05-03 15:00:00,48.09,48.17,47.95,48.0,113701.0,44.4496,44.5236,44.3202,44.3664,113701.0
2018-05-03 15:30:00,48.0,48.06,47.88,47.97,288293.0,44.3664,44.4219,44.2555,44.3387,288293.0
2018-05-04 09:30:00,47.75,47.94,47.51,47.73,55410.0,44.1354,44.311,43.9135,44.1169,55410.0
2018-05-04 10:00:00,47.73,48.07,47.56,48.02,118581.0,44.1169,44.4311,43.9598,44.3849,118581.0
2018-05-04 10:30:00,48.02,48.33,48.0,48.16,96465.0,44.3849,44.6715,44.3664,44.5143,96465.0
2018-05-04 11:00:00,48.16,48.37,48.15,48.37,124824.0,44.5143,44.7084,44.5051,44.7084,124824.0
2018-05-04 11:30:00,48.37,48.49,48.3,48.4,43847.0,44.7084,44.8194,44.6437,44.7362,43847.0
2018-05-04 12:00:00,48.39,48.41,48.29,48.35,53974.0,44.7269,44.7454,44.6345,44.69,53974.0
2018-05-04 12:30:00,48.34,48.47,48.34,48.44,43603.0,44.6807,44.8009,44.6807,44.7731,43603.0
2018-05-04 13:00:00,48.44,48.5,48.36,48.41,37964.0,44.7731,44.8286,44.6992,44.7454,37964.0
2018-05-04 13:30:00,48.4,48.62,48.4,48.61,52745.0,44.7362,44.9395,44.7362,44.9303,52745.0
2018-05-04 14:00:00,48.61,48.71,48.59,48.69,46207.0,44.9303,45.0227,44.9118,45.0042,46207.0
2018-05-04 14:30:00,48.7,48.71,48.58,48.59,65468.0,45.0135,45.0227,44.9025,44.9118,65468.0
2018-05-04 15:00:00,48.58,48.6,48.47,48.51,72348.0,44.9025,44.921,44.8009,44.8378,72348.0
2018-05-04 15:30:00,48.51,48.54,48.22,48.26,296261.0,44.8378,44.8656,44.5698,44.6068,296261.0
2018-05-07 09:30:00,48.3,48.44,48.11,48.29,98998.0,44.6437,44.7731,44.4681,44.6345,98998.0
2018-05-07 10:00:00,48.31,48.68,48.24,48.58,71266.0,44.653,44.995,44.5883,44.9025,71266.0
2018-05-07 10:30:00,48.59,48.71,48.55,48.63,225124.0,44.9118,45.0227,44.8748,44.9488,225124.0
2018-05-07 11:00:00,48.62,48.89,48.61,48.83,70969.0,44.9395,45.1891,44.9303,45.1336,70969.0
2018-05-07 11:30:00,48.82,48.97,48.78,48.95,49941.0,45.1244,45.263,45.0874,45.2445,49941.0
2018-05-07 12:00:00,48.95,48.95,48.77,48.79,69831.0,45.2445,45.2445,45.0782,45.0966,69831.0
2018-05-07 12:30:00,48.78,48.83,48.72,48.73,47334.0,45.0874,45.1336,45.0319,45.0412,47334.0
2018-05-07 13:00:00,48.74,48.8,48.68,48.77,77149.0,45.0504,45.1059,44.995,45.0782,77149.0
2018-05-07 13:30:00,48.77,48.81,48.71,48.75,79918.0,45.0782,45.1151,45.0227,45.0597,79918.0
2018-05-07 14:00:00,48.75,48.79,48.68,48.79,58949.0,45.0597,45.0966,44.995,45.0966,58949.0
2018-05-07 14:30:00,48.78,48.83,48.71,48.75,98313.0,45.0874,45.1336,45.0227,45.0597,98313.0
2018-05-07 15:00:00,48.75,48.83,48.59,48.65,91802.0,45.0597,45.1336,44.9118,44.9672,91802.0
2018-05-07 15:30:00,48.65,48.8,48.64,48.74,217322.0,44.9672,45.1059,44.958,45.0504,217322.0
2018-05-08 09:30:00,48.75,48.75,48.42,48.69,111676.0,45.0597,45.0597,44.7547,45.0042,111676.0
2018-05-08 10:00:00,48.69,49.49,48.67,49.49,532843.0,45.0042,45.7437,44.9857,45.7437,532843.0
2018-05-08 10:30:00,49.47,49.59,49.27,49.39,174141.0,45.7252,45.8361,45.5403,45.6512,174141.0
2018-05-08 11:00:00,49.38,49.62,49.35,49.46,115360.0,45.642,45.8638,45.6143,45.7159,115360.0
2018-05-08 11:30:00,49.47,49.48,49.33,49.38,62920.0,45.7252,45.7344,45.5958,45.642,62920.0
2018-05-08 12:00:00,49.37,49.41,49.24,49.24,36774.0,45.6327,45.6697,45.5126,45.5126,36774.0
2018-05-08 12:30:00,49.25,49.35,49.18,49.19,66811.0,45.5218,45.6143,45.4571,45.4664,66811.0
2018-05-08 13:00:00,49.18,49.31,49.18,49.29,61606.0,45.4571,45.5773,45.4571,45.5588,61606.0
2018-05-08 13:30:00,49.3,49.33,49.13,49.15,53157.0,45.568,45.5958,45.4109,45.4294,53157.0
2018-05-08 14:00:00,49.17,49.27,49.08,49.19,110563.0,45.4479,45.5403,45.3647,45.4664,110563.0
2018-05-08 14:30:00,49.18,49.25,49.01,49.05,91833.0,45.4571,45.5218,45.3,45.337,91833.0
2018-05-08 15:00:00,49.04,49.21,49.01,49.16,131670.0,45.3277,45.4849,45.3,45.4386,131670.0
2018-05-08 15:30:00,49.17,49.24,49.09,49.2,214886.0,45.4479,45.5126,45.3739,45.4756,214886.0
2018-05-09 09:30:00,49.46,49.48,49.03,49.11,33676.0,45.7159,45.7344,45.3185,45.3924,33676.0
2018-05-09 10:00:00,49.13,49.38,49.12,49.12,35301.0,45.4109,45.642,45.4017,45.4017,35301.0
2018-05-09 10:30:00,49.12,49.22,48.91,48.96,32658.0,45.4017,45.4941,45.2076,45.2538,32658.0
2018-05-09 11:00:00,48.96,49.01,48.88,48.92,42404.0,45.2538,45.3,45.1798,45.2168,42404.0
2018-05-09 11:30:00,48.93,49.01,48.91,48.92,51787.0,45.226,45.3,45.2076,45.2168,51787.0
2018-05-09 12:00:00,48.93,49.14,48.91,49.14,44304.0,45.226,45.4201,45.2076,45.4201,44304.0
2018-05-09 12:30:00,49.14,49.2,49.07,49.09,48576.0,45.4201,45.4756,45.3554,45.3739,48576.0
2018-05-09 13:00:00,49.1,49.17,49.04,49.11,57317.0,45.3832,45.4479,45.3277,45.3924,57317.0
2018-05-09 13:30:00,49.15,49.25,49.09,49.1,68829.0,45.4294,45.5218,45.3739,45.3832,68829.0
2018-05-09 14:00:00,49.1,49.11,49.06,49.06,45160.0,45.3832,45.3924,45.3462,45.3462,45160.0
2018-05-09 14:30:00,49.06,49.13,49.04,49.1,47808.0,45.3462,45.4109,45.3277,45.3832,47808.0
2018-05-09 15:00:00,49.09,49.1,48.97,48.98,59517.0,45.3739,45.3832,45.263,45.2723,59517.0
2018-05-09 15:30:00,48.98,49.02,48.91,49.0,244832.0,45.2723,45.3092,45.2076,45.2907,244832.0
2018-05-10 09:30:00,49.07,49.25,48.9,48.98,29863.0,45.3554,45.5218,45.1983,45.2723,29863.0
2018-05-10 10:00:00,48.95,49.09,48.92,48.99,82668.0,45.2445,45.3739,45.2168,45.2815,82668.0
2018-05-10 10:30:00,49.0,49.0,48.87,48.92,23569.0,45.2907,45.2907,45.1706,45.2168,23569.0
2018-05-10 11:00:00,48.93,49.07,48.92,48.97,27083.0,45.226,45.3554,45.2168,45.263,27083.0
2018-05-10 11:30:00,48.96,49.14,48.95,49.11,42531.0,45.2538,45.4201,45.2445,45.3924,42531.0
2018-05-10 12:00:00,49.1,49.18,49.07,49.18,26314.0,45.3832,45.4571,45.3554,45.4571,26314.0
2018-05-10 12:30:00,49.19,49.22,49.09,49.14,43669.0,45.4664,45.4941,45.3739,45.4201,43669.0
2018-05-10 13:00:00,49.15,49.21,49.12,49.13,41182.0,45.4294,45.4849,45.4017,45.4109,41182.0
2018-05-10 13:30:00,49.14,49.18,49.02,49.02,29323.0,45.4201,45.4571,45.3092,45.3092,29323.0
2018-05-10 14:00:00,49.02,49.06,48.96,49.06,30839.0,45.3092,45.3462,45.2538,45.3462,30839.0
2018-05-10 14:30:00,49.05,49.06,48.95,49.06,28599.0,45.337,45.3462,45.2445,45.3462,28599.0
2018-05-10 15:00:00,49.07,49.07,48.99,49.04,38614.0,45.3554,45.3554,45.2815,45.3277,38614.0
2018-05-10 15:30:00,49.04,49.1,49.01,49.02,145320.0,45.3277,45.3832,45.3,45.3092,145320.0
2018-05-11 09:30:00,49.11,49.24,48.95,49.2,62851.0,45.3924,45.5126,45.2445,45.4756,62851.0
2018-05-11 10:00:00,49.21,49.62,49.19,49.52,61384.0,45.4849,45.8638,45.4664,45.7714,61384.0
2018-05-11 10:30:00,49.53,49.66,49.43,49.63,61368.0,45.7806,45.9008,45.6882,45.8731,61368.0
2018-05-11 11:00:00,49.63,49.66,49.49,49.5,40738.0,45.8731,45.9008,45.7437,45.7529,40738.0
2018-05-11 11:30:00,49.49,49.5,49.32,49.41,30439.0,45.7437,45.7529,45.5865,45.6697,30439.0
2018-05-11 12:00:00,49.4,49.4,49.26,49.26,29472.0,45.6605,45.6605,45.5311,45.5311,29472.0
2018-05-11 12:30:00,49.27,49.32,49.27,49.28,35951.0,45.5403,45.5865,45.5403,45.5496,35951.0
2018-05-11 13:00:00,49.27,49.3,49.16,49.24,50776.0,45.5403,45.568,45.4386,45.5126,50776.0
2018-05-11 13:30:00,49.24,49.24,49.04,49.06,62130.0,45.5126,45.5126,45.3277,45.3462,62130.0
2018-05-11 14:00:00,49.07,49.09,48.95,49.01,72152.0,45.3554,45.3739,45.2445,45.3,72152.0
2018-05-11 14:30:00,49.01,49.09,48.96,49.05,74791.0,45.3,45.3739,45.2538,45.337,74791.0
2018-05-11 15:00:00,49.05,49.18,49.05,49.14,106041.0,45.337,45.4571,45.337,45.4201,106041.0
2018-05-11 15:30:00,49.14,49.2,49.13,49.19,179199.0,45.4201,45.4756,45.4109,45.4664,179199.0
2018-05-14 09:30:00,49.21,49.46,49.13,49.43,43728.0,45.4849,45.7159,45.4109,45.6882,43728.0
2018-05-14 10:00:00,49.43,49.47,49.11,49.19,210181.0,45.6882,45.7252,45.3924,45.4664,210181.0
2018-05-14 10:30:00,49.18,49.29,48.93,48.98,124751.0,45.4571,45.5588,45.226,45.2723,124751.0
2018-05-14 11:00:00,48.98,49.01,48.86,48.86,58195.0,45.2723,45.3,45.1613,45.1613,58195.0
2018-05-14 11:30:00,48.85,48.9,48.63,48.71,69755.0,45.1521,45.1983,44.9488,45.0227,69755.0
2018-05-14 12:00:00,48.7,48.82,48.64,48.72,71085.0,45.0135,45.1244,44.958,45.0319,71085.0
2018-05-14 12:30:00,48.72,48.77,48.54,48.55,47452.0,45.0319,45.0782,44.8656,44.8748,47452.0
2018-05-14 13:00:00,48.55,48.56,48.37,48.49,59545.0,44.8748,44.8841,44.7084,44.8194,59545.0
2018-05-14 13:30:00,48.48,48.54,48.42,48.51,50242.0,44.8101,44.8656,44.7547,44.8378,50242.0
2018-05-14 14:00:00,48.51,48.51,48.14,48.2,90590.0,44.8378,44.8378,44.4958,44.5513,90590.0
2018-05-14 14:30:00,48.2,48.41,48.2,48.41,130657.0,44.5513,44.7454,44.5513,44.7454,130657.0
2018-05-14 15:00:00,48.41,48.5,48.35,48.37,115469.0,44.7454,44.8286,44.69,44.7084,115469.0
2018-05-14 15:30:00,48.38,48.43,48.23,48.42,446427.0,44.7177,44.7639,44.579,44.7547,446427.0
2018-05-15 09:30:00,48.03,48.37,47.91,48.31,127309.0,44.3942,44.7084,44.2833,44.653,127309.0
2018-05-15 10:00:00,48.31,48.34,47.94,47.97,128056.0,44.653,44.6807,44.311,44.3387,128056.0
2018-05-15 10:30:00,47.94,48.46,47.94,48.3,65119.0,44.311,44.7916,44.311,44.6437,65119.0
2018-05-15 11:00:00,48.28,48.43,48.19,48.39,99752.0,44.6253,44.7639,44.5421,44.7269,99752.0
2018-05-15 11:30:00,48.41,48.65,48.4,48.49,103382.0,44.7454,44.9672,44.7362,44.8194,103382.0
2018-05-15 12:00:00,48.49,48.49,48.32,48.41,61701.0,44.8194,44.8194,44.6622,44.7454,61701.0
2018-05-15 12:30:00,48.41,48.62,48.39,48.57,99281.0,44.7454,44.9395,44.7269,44.8933,99281.0
2018-05-15 13:00:00,48.58,48.68,48.56,48.63,56646.0,44.9025,44.995,44.8841,44.9488,56646.0
2018-05-15 13:30:00,48.63,48.65,48.28,48.3,58743.0,44.9488,44.9672,44.6253,44.6437,58743.0
2018-05-15 14:00:00,48.29,48.48,48.29,48.47,62388.0,44.6345,44.8101,44.6345,44.8009,62388.0
2018-05-15 14:30:00,48.48,48.55,48.44,48.47,57154.0,44.8101,44.8748,44.7731,44.8009,57154.0
2018-05-15 15:00:00,48.47,48.52,48.37,48.43,87496.0,44.8009,44.8471,44.7084,44.7639,87496.0
2018-05-15 15:30:00,48.42,48.58,48.41,48.56,199206.0,44.7547,44.9025,44.7454,44.8841,199206.0
2018-05-16 09:30:00,48.81,49.05,48.77,49.01,73990.0,45.1151,45.337,45.0782,45.3,73990.0
2018-05-16 10:00:00,49.03,49.07,48.92,48.93,30018.0,45.3185,45.3554,45.2168,45.226,30018.0
2018-05-16 10:30:00,48.91,49.14,48.89,48.96,49379.0,45.2076,45.4201,45.1891,45.2538,49379.0
2018-05-16 11:00:00,48.96,49.05,48.95,48.96,39739.0,45.2538,45.337,45.2445,45.2538,39739.0
2018-05-16 11:30:00,48.96,49.09,48.95,49.06,33120.0,45.2538,45.3739,45.2445,45.3462,33120.0
2018-05-16 12:00:00,49.05,49.22,49.05,49.21,23364.0,45.337,45.4941,45.337,45.4849,23364.0
2018-05-16 12:30:00,49.21,49.3,49.15,49.17,32876.0,45.4849,45.568,45.4294,45.4479,32876.0
2018-05-16 13:00:00,49.17,49.23,49.16,49.2,25187.0,45.4479,45.5033,45.4386,45.4756,25187.0
2018-05-16 13:30:00,49.2,49.22,49.09,49.1,60114.0,45.4756,45.4941,45.3739,45.3832,60114.0
2018-05-16 14:00:00,49.11,49.18,49.01,49.17,61457.0,45.3924,45.4571,45.3,45.4479,61457.0
2018-05-16 14:30:00,49.17,49.18,49.05,49.07,48560.0,45.4479,45.4571,45.337,45.3554,48560.0
2018-05-16 15:00:00,49.07,49.11,49.02,49.08,55498.0,45.3554,45.3924,45.3092,45.3647,55498.0
2018-05-16 15:30:00,49.07,49.2,49.05,49.17,259700.0,45.3554,45.4756,45.337,45.4479,259700.0
2018-05-17 09:30:00,49.06,49.49,48.93,49.12,58137.0,45.3462,45.7437,45.226,45.4017,58137.0
2018-05-17 10:00:00,49.12,49.19,49.04,49.19,64923.0,45.4017,45.4664,45.3277,45.4664,64923.0
2018-05-17 10:30:00,49.19,49.35,49.13,49.35,64044.0,45.4664,45.6143,45.4109,45.6143,64044.0
2018-05-17 11:00:00,49.35,49.51,49.33,49.46,64918.0,45.6143,45.7621,45.5958,45.7159,64918.0
2018-05-17 11:30:00,49.45,49.62,49.44,49.61,82565.0,45.7067,45.8638,45.6974,45.8546,82565.0
2018-05-17 12:00:00,49.59,49.63,49.28,49.35,103747.0,45.8361,45.8731,45.5496,45.6143,103747.0
2018-05-17 12:30:00,49.34,49.43,49.24,49.34,146728.0,45.605,45.6882,45.5126,45.605,146728.0
2018-05-17 13:00:00,49.33,49.45,49.18,49.3,165014.0,45.5958,45.7067,45.4571,45.568,165014.0
2018-05-17 13:30:00,49.3,49.31,49.09,49.14,70503.0,45.568,45.5773,45.3739,45.4201,70503.0
2018-05-17 14:00:00,49.14,49.32,49.05,49.3,132687.0,45.4201,45.5865,45.337,45.568,132687.0
2018-05-17 14:30:00,49.3,49.39,49.26,49.37,55669.0,45.568,45.6512,45.5311,45.6327,55669.0
2018-05-17 15:00:00,49.37,49.5,49.36,49.43,95912.0,45.6327,45.7529,45.6235,45.6882,95912.0
2018-05-17 15:30:00,49.44,49.6,49.43,49.52,268593.0,45.6974,45.8453,45.6882,45.7714,268593.0
2018-05-18 09:30:00,49.33,49.7,49.27,49.69,38319.0,45.5958,45.9378,45.5403,45.9285,38319.0
2018-05-18 10:00:00,49.66,49.86,49.62,49.8,50572.0,45.9008,46.0856,45.8638,46.0302,50572.0
2018-05-18 10:30:00,49.79,49.79,49.54,49.66,43720.0,46.0209,46.0209,45.7899,45.9008,43720.0
2018-05-18 11:00:00,49.68,49.74,49.51,49.51,32965.0,45.9193,45.9747,45.7621,45.7621,32965.0
2018-05-18 11:30:00,49.53,49.61,49.48,49.53,36586.0,45.7806,45.8546,45.7344,45.7806,36586.0
2018-05-18 12:00:00,49.52,49.52,49.45,49.49,24169.0,45.7714,45.7714,45.7067,45.7437,24169.0
2018-05-18 12:30:00,49.5,49.6,49.49,49.52,29313.0,45.7529,45.8453,45.7437,45.7714,29313.0
2018-05-18 13:00:00,49.51,49.68,49.5,49.67,35186.0,45.7621,45.9193,45.7529,45.91,35186.0
2018-05-18 13:30:00,49.66,49.68,49.55,49.56,37440.0,45.9008,45.9193,45.7991,45.8084,37440.0
2018-05-18 14:00:00,49.56,49.63,49.54,49.59,30650.0,45.8084,45.8731,45.7899,45.8361,30650.0
2018-05-18 14:30:00,49.6,49.65,49.56,49.65,26084.0,45.8453,45.8915,45.8084,45.8915,26084.0
2018-05-18 15:00:00,49.66,49.86,49.65,49.86,71212.0,45.9008,46.0856,45.8915,46.0856,71212.0
2018-05-18 15:30:00,49.86,50.05,49.85,49.91,307197.0,46.0856,46.2613,46.0764,46.1319,307197.0
2018-05-21 09:30:00,50.05,50.42,50.03,50.16,61467.0,46.2613,46.6033,46.2428,46.3629,61467.0
2018-05-21 10:00:00,50.15,50.16,49.87,49.9,19970.0,46.3537,46.3629,46.0949,46.1226,19970.0
2018-05-21 10:30:00,49.91,50.03,49.89,49.98,21073.0,46.1319,46.2428,46.1134,46.1966,21073.0
2018-05-21 11:00:00,49.99,50.04,49.79,49.82,39076.0,46.2058,46.252,46.0209,46.0487,39076.0
2018-05-21 11:30:00,49.82,50.02,49.76,49.99,22055.0,46.0487,46.2335,45.9932,46.2058,22055.0
2018-05-21 12:00:00,49.99,50.02,49.9,49.91,25699.0,46.2058,46.2335,46.1226,46.1319,25699.0
2018-05-21 12:30:00,49.92,49.97,49.85,49.85,22863.0,46.1411,46.1873,46.0764,46.0764,22863.0
2018-05-21 13:00:00,49.86,49.9,49.82,49.89,45394.0,46.0856,46.1226,46.0487,46.1134,45394.0
2018-05-21 13:30:00,49.9,49.97,49.81,49.9,52878.0,46.1226,46.1873,46.0394,46.1226,52878.0
2018-05-21 14:00:00,49.9,49.98,49.84,49.93,34143.0,46.1226,46.1966,46.0672,46.1503,34143.0
2018-05-21 14:30:00,49.92,49.98,49.86,49.94,33318.0,46.1411,46.1966,46.0856,46.1596,33318.0
2018-05-21 15:00:00,49.94,50.01,49.92,49.95,71749.0,46.1596,46.2243,46.1411,46.1688,71749.0
2018-05-21 15:30:00,49.96,50.05,49.94,49.99,116591.0,46.1781,46.2613,46.1596,46.2058,116591.0
2018-05-22 09:30:00,49.98,50.13,49.78,49.8,41590.0,46.1966,46.3352,46.0117,46.0302,41590.0
2018-05-22 10:00:00,49.79,49.98,49.64,49.69,31773.0,46.0209,46.1966,45.8823,45.9285,31773.0
2018-05-22 10:30:00,49.69,49.82,49.63,49.71,20540.0,45.9285,46.0487,45.8731,45.947,20540.0
2018-05-22 11:00:00,49.71,49.86,49.7,49.8,26666.0,45.947,46.0856,45.9378,46.0302,26666.0
2018-05-22 11:30:00,49.81,49.87,49.67,49.68,50103.0,46.0394,46.0949,45.91,45.9193,50103.0
2018-05-22 12:00:00,49.69,49.69,49.54,49.57,17901.0,45.9285,45.9285,45.7899,45.8176,17901.0
2018-05-22 12:30:00,49.57,49.63,49.55,49.57,24970.0,45.8176,45.8731,45.7991,45.8176,24970.0
2018-05-22 13:00:00,49.57,49.64,49.57,49.61,15857.0,45.8176,45.8823,45.8176,45.8546,15857.0
2018-05-22 13:30:00,49.61,49.63,49.51,49.51,25503.0,45.8546,45.8731,45.7621,45.7621,25503.0
2018-05-22 14:00:00,49.53,49.71,49.52,49.69,32702.0,45.7806,45.947,45.7714,45.9285,32702.0
2018-05-22 14:30:00,49.68,49.7,49.56,49.59,29652.0,45.9193,45.9378,45.8084,45.8361,29652.0
2018-05-22 15:00:00,49.59,49.67,49.59,49.62,41190.0,45.8361,45.91,45.8361,45.8638,41190.0
2018-05-22 15:30:00,49.61,49.68,49.51,49.53,156022.0,45.8546,45.9193,45.7621,45.7806,156022.0
2018-05-23 09:30:00,49.39,49.54,49.12,49.26,60780.0,45.6512,45.7899,45.4017,45.5311,60780.0
2018-05-23 10:00:00,49.26,49.55,49.26,49.41,29035.0,45.5311,45.7991,45.5311,45.6697,29035.0
2018-05-23 10:30:00,49.4,49.5,49.34,49.4,35704.0,45.6605,45.7529,45.605,45.6605,35704.0
2018-05-23 11:00:00,49.4,49.57,49.39,49.56,28495.0,45.6605,45.8176,45.6512,45.8084,28495.0
2018-05-23 11:30:00,49.55,49.69,49.51,49.62,24367.0,45.7991,45.9285,45.7621,45.8638,24367.0
2018-05-23 12:00:00,49.62,49.66,49.54,49.54,27343.0,45.8638,45.9008,45.7899,45.7899,27343.0
2018-05-23 12:30:00,49.53,49.62,49.5,49.6,18083.0,45.7806,45.8638,45.7529,45.8453,18083.0
2018-05-23 13:00:00,49.59,49.62,49.56,49.58,15314.0,45.8361,45.8638,45.8084,45.8268,15314.0
2018-05-23 13:30:00,49.59,49.67,49.57,49.65,15996.0,45.8361,45.91,45.8176,45.8915,15996.0
2018-05-23 14:00:00,49.64,49.82,49.6,49.76,27446.0,45.8823,46.0487,45.8453,45.9932,27446.0
2018-05-23 14:30:00,49.76,49.83,49.72,49.83,22455.0,45.9932,46.0579,45.9562,46.0579,22455.0
2018-05-23 15:00:00,49.83,49.87,49.8,49.87,43197.0,46.0579,46.0949,46.0302,46.0949,43197.0
2018-05-23 15:30:00,49.87,50.02,49.83,50.0,170136.0,46.0949,46.2335,46.0579,46.215,170136.0
2018-05-24 09:30:00,49.92,50.0,49.7,49.77,36439.0,46.1411,46.215,45.9378,46.0025,36439.0
2018-05-24 10:00:00,49.75,49.93,49.73,49.81,19185.0,45.984,46.1503,45.9655,46.0394,19185.0
2018-05-24 10:30:00,49.8,49.9,49.73,49.78,41952.0,46.0302,46.1226,45.9655,46.0117,41952.0
2018-05-24 11:00:00,49.76,49.97,49.74,49.91,29112.0,45.9932,46.1873,45.9747,46.1319,29112.0
2018-05-24 11:30:00,49.91,50.02,49.89,49.99,40988.0,46.1319,46.2335,46.1134,46.2058,40988.0
2018-05-24 12:00:00,49.99,50.08,49.96,50.04,63163.0,46.2058,46.289,46.1781,46.252,63163.0
2018-05-24 12:30:00,50.05,50.11,50.0,50.02,113350.0,46.2613,46.3167,46.215,46.2335,113350.0
2018-05-24 13:00:00,50.03,50.23,50.0,50.13,45268.0,46.2428,46.4276,46.215,46.3352,45268.0
2018-05-24 13:30:00,50.13,50.13,50.02,50.05,16607.0,46.3352,46.3352,46.2335,46.2613,16607.0
2018-05-24 14:00:00,50.06,50.21,50.05,50.21,60118.0,46.2705,46.4092,46.2613,46.4092,60118.0
2018-05-24 14:30:00,50.21,50.32,50.2,50.29,84685.0,46.4092,46.5108,46.3999,46.4831,84685.0
2018-05-24 15:00:00,50.29,50.37,50.16,50.19,213429.0,46.4831,46.557,46.3629,46.3907,213429.0
2018-05-24 15:30:00,50.17,50.23,50.09,50.16,163556.0,46.3722,46.4276,46.2982,46.3629,163556.0
2018-05-25 09:30:00,50.14,50.48,50.12,50.35,31022.0,46.3445,46.6587,46.326,46.5386,31022.0
2018-05-25 10:00:00,50.37,50.39,50.22,50.27,78612.0,46.557,46.5755,46.4184,46.4646,78612.0
2018-05-25 10:30:00,50.28,50.33,50.17,50.21,30548.0,46.4739,46.5201,46.3722,46.4092,30548.0
2018-05-25 11:00:00,50.21,50.31,50.2,50.26,17161.0,46.4092,46.5016,46.3999,46.4554,17161.0
2018-05-25 11:30:00,50.25,50.35,50.25,50.32,13863.0,46.4461,46.5386,46.4461,46.5108,13863.0
2018-05-25 12:00:00,50.29,50.32,50.16,50.19,29255.0,46.4831,46.5108,46.3629,46.3907,29255.0
2018-05-25 12:30:00,50.17,50.24,50.02,50.07,28636.0,46.3722,46.4369,46.2335,46.2797,28636.0
2018-05-25 13:00:00,50.07,50.24,50.07,50.17,27513.0,46.2797,46.4369,46.2797,46.3722,27513.0
2018-05-25 13:30:00,50.17,50.23,50.15,50.18,13900.0,46.3722,46.4276,46.3537,46.3814,13900.0
2018-05-25 14:00:00,50.17,50.37,50.17,50.31,23276.0,46.3722,46.557,46.3722,46.5016,23276.0
2018-05-25 14:30:00,50.31,50.31,50.17,50.19,18554.0,46.5016,46.5016,46.3722,46.3907,18554.0
2018-05-25 15:00:00,50.19,50.29,50.17,50.29,23240.0,46.3907,46.4831,46.3722,46.4831,23240.0
2018-05-25 15:30:00,50.3,50.3,50.16,50.2,144034.0,46.4923,46.4923,46.3629,46.3999,144034.0
2018-05-29 09:30:00,50.0,50.09,49.83,49.96,32577.0,46.215,46.2982,46.0579,46.1781,32577.0
2018-05-29 10:00:00,49.95,50.08,49.92,50.08,31933.0,46.1688,46.289,46.1411,46.289,31933.0
2018-05-29 10:30:00,50.07,50.13,49.94,49.94,27771.0,46.2797,46.3352,46.1596,46.1596,27771.0
2018-05-29 11:00:00,49.92,49.94,49.84,49.93,36429.0,46.1411,46.1596,46.0672,46.1503,36429.0
2018-05-29 11:30:00,49.95,49.95,49.68,49.71,14850.0,46.1688,46.1688,45.9193,45.947,14850.0
2018-05-29 12:00:00,49.7,49.7,49.56,49.69,32705.0,45.9378,45.9378,45.8084,45.9285,32705.0
2018-05-29 12:30:00,49.71,49.82,49.71,49.82,16309.0,45.947,46.0487,45.947,46.0487,16309.0
2018-05-29 13:00:00,49.8,49.85,49.76,49.78,28596.0,46.0302,46.0764,45.9932,46.0117,28596.0
2018-05-29 13:30:00,49.78,49.83,49.71,49.77,15813.0,46.0117,46.0579,45.947,46.0025,15813.0
2018-05-29 14:00:00,49.77,49.86,49.72,49.86,17236.0,46.0025,46.0856,45.9562,46.0856,17236.0
2018-05-29 14:30:00,49.85,49.89,49.74,49.86,31908.0,46.0764,46.1134,45.9747,46.0856,31908.0
2018-05-29 15:00:00,49.84,49.94,49.83,49.93,42732.0,46.0672,46.1596,46.0579,46.1503,42732.0
2018-05-29 15:30:00,49.94,50.07,49.89,50.03,173361.0,46.1596,46.2797,46.1134,46.2428,173361.0
2018-05-30 09:30:00,50.2,50.41,50.0,50.1,48683.0,46.3999,46.594,46.215,46.3075,48683.0
2018-05-30 10:00:00,50.1,50.16,49.98,50.14,95118.0,46.3075,46.3629,46.1966,46.3445,95118.0
2018-05-30 10:30:00,50.13,50.17,49.93,50.13,61582.0,46.3352,46.3722,46.1503,46.3352,61582.0
2018-05-30 11:00:00,50.14,50.23,50.12,50.21,50939.0,46.3445,46.4276,46.326,46.4092,50939.0
2018-05-30 11:30:00,50.21,50.22,50.13,50.19,61706.0,46.4092,46.4184,46.3352,46.3907,61706.0
2018-05-30 12:00:00,50.2,50.31,50.16,50.3,57161.0,46.3999,46.5016,46.3629,46.4923,57161.0
2018-05-30 12:30:00,50.3,50.31,50.17,50.22,130085.0,46.4923,46.5016,46.3722,46.4184,130085.0
2018-05-30 13:00:00,50.22,50.24,50.07,50.24,29744.0,46.4184,46.4369,46.2797,46.4369,29744.0
2018-05-30 13:30:00,50.23,50.33,50.18,50.29,29243.0,46.4276,46.5201,46.3814,46.4831,29243.0
2018-05-30 14:00:00,50.29,50.35,50.24,50.34,35764.0,46.4831,46.5386,46.4369,46.5293,35764.0
2018-05-30 14:30:00,50.34,50.39,50.3,50.33,45977.0,46.5293,46.5755,46.4923,46.5201,45977.0
2018-05-30 15:00:00,50.32,50.37,50.28,50.32,179898.0,46.5108,46.557,46.4739,46.5108,179898.0
2018-05-30 15:30:00,50.33,50.33,49.76,49.79,496856.0,46.5201,46.5201,45.9932,46.0209,496856.0
2018-05-31 09:30:00,49.98,50.37,49.85,50.36,101572.0,46.2601,46.6211,46.1398,46.6118,101572.0
2018-05-31 10:00:00,50.33,50.86,50.31,50.57,128254.0,46.584,47.0746,46.5655,46.8062,128254.0
2018-05-31 10:30:00,50.58,50.66,50.5,50.62,73637.0,46.8154,46.8895,46.7414,46.8524,73637.0
2018-05-31 11:00:00,50.62,50.82,50.58,50.73,82448.0,46.8524,47.0376,46.8154,46.9543,82448.0
2018-05-31 11:30:00,50.76,50.9,50.64,50.7,165920.0,46.982,47.1116,46.871,46.9265,165920.0
2018-05-31 12:00:00,50.7,50.83,50.69,50.78,95666.0,46.9265,47.0468,46.9172,47.0005,95666.0
2018-05-31 12:30:00,50.78,50.82,50.71,50.78,48666.0,47.0005,47.0376,46.9357,47.0005,48666.0
2018-05-31 13:00:00,50.79,50.89,50.75,50.89,21762.0,47.0098,47.1024,46.9728,47.1024,21762.0
2018-05-31 13:30:00,50.88,50.91,50.67,50.72,69037.0,47.0931,47.1209,46.8987,46.945,69037.0
2018-05-31 14:00:00,50.71,50.84,50.67,50.77,75235.0,46.9357,47.0561,46.8987,46.9913,75235.0
2018-05-31 14:30:00,50.76,50.85,50.63,50.69,75457.0,46.982,47.0653,46.8617,46.9172,75457.0
2018-05-31 15:00:00,50.7,50.82,50.61,50.81,85052.0,46.9265,47.0376,46.8432,47.0283,85052.0
2018-05-31 15:30:00,50.81,51.14,50.71,50.9,457063.0,47.0283,47.3337,46.9357,47.1116,457063.0
2018-06-01 09:30:00,51.04,51.38,50.97,51.19,100530.0,47.2412,47.5559,47.1764,47.38,100530.0
2018-06-01 10:00:00,51.2,51.24,51.04,51.13,42954.0,47.3893,47.4263,47.2412,47.3245,42954.0
2018-06-01 10:30:00,51.13,51.16,51.02,51.08,30706.0,47.3245,47.3523,47.2227,47.2782,30706.0
2018-06-01 11:00:00,51.06,51.12,51.0,51.1,26436.0,47.2597,47.3152,47.2042,47.2967,26436.0
2018-06-01 11:30:00,51.11,51.18,51.05,51.1,76308.0,47.306,47.3708,47.2504,47.2967,76308.0
2018-06-01 12:00:00,51.1,51.27,51.09,51.1,81750.0,47.2967,47.4541,47.2875,47.2967,81750.0
2018-06-01 12:30:00,51.1,51.1,50.94,50.99,76298.0,47.2967,47.2967,47.1486,47.1949,76298.0
2018-06-01 13:00:00,51.0,51.04,50.88,50.89,65040.0,47.2042,47.2412,47.0931,47.1024,65040.0
2018-06-01 13:30:00,50.9,51.0,50.88,50.96,36732.0,47.1116,47.2042,47.0931,47.1671,36732.0
2018-06-01 14:00:00,50.96,50.98,50.9,50.96,44104.0,47.1671,47.1857,47.1116,47.1671,44104.0
2018-06-01 14:30:00,50.96,50.96,50.88,50.91,38024.0,47.1671,47.1671,47.0931,47.1209,38024.0
2018-06-01 15:00:00,50.91,50.91,50.83,50.87,56415.0,47.1209,47.1209,47.0468,47.0838,56415.0
2018-06-01 15:30:00,50.87,51.0,50.87,50.93,146884.0,47.0838,47.2042,47.0838,47.1394,146884.0
2018-06-04 09:30:00,50.92,51.23,50.76,50.92,63558.0,47.1301,47.417,46.982,47.1301,63558.0
2018-06-04 10:00:00,50.91,51.02,50.8,50.95,32624.0,47.1209,47.2227,47.0191,47.1579,32624.0
2018-06-04 10:30:00,50.94,51.07,50.77,51.03,41913.0,47.1486,47.269,46.9913,47.2319,41913.0
2018-06-04 11:00:00,51.03,51.11,50.91,51.02,53466.0,47.2319,47.306,47.1209,47.2227,53466.0
2018-06-04 11:30:00,51.01,51.07,50.93,50.97,34833.0,47.2134,47.269,47.1394,47.1764,34833.0
2018-06-04 12:00:00,50.98,51.28,50.96,51.1,60140.0,47.1857,47.4633,47.1671,47.2967,60140.0
2018-06-04 12:30:00,51.1,51.25,51.1,51.2,18196.0,47.2967,47.4356,47.2967,47.3893,18196.0
2018-06-04 13:00:00,51.19,51.4,51.19,51.34,29623.0,47.38,47.5744,47.38,47.5189,29623.0
2018-06-04 13:30:00,51.35,51.4,51.2,51.26,24864.0,47.5281,47.5744,47.3893,47.4448,24864.0
2018-06-04 14:00:00,51.26,51.34,51.21,51.34,26041.0,47.4448,47.5189,47.3985,47.5189,26041.0
2018-06-04 14:30:00,51.33,51.35,51.19,51.32,118340.0,47.5096,47.5281,47.38,47.5003,118340.0
2018-06-04 15:00:00,51.31,51.37,51.28,51.33,46277.0,47.4911,47.5466,47.4633,47.5096,46277.0
2018-06-04 15:30:00,51.33,51.39,51.2,51.31,185918.0,47.5096,47.5651,47.3893,47.4911,185918.0
2018-06-05 09:30:00,51.51,52.04,51.48,52.04,57828.0,47.6762,48.1668,47.6484,48.1668,57828.0
2018-06-05 10:00:00,52.05,52.25,51.96,52.07,115137.0,48.176,48.3611,48.0927,48.1945,115137.0
2018-06-05 10:30:00,52.05,52.09,51.69,51.83,43885.0,48.176,48.213,47.8428,47.9724,43885.0
2018-06-05 11:00:00,51.84,51.89,51.61,51.62,35600.0,47.9816,48.0279,47.7688,47.778,35600.0
2018-06-05 11:30:00,51.62,51.69,51.46,51.55,30406.0,47.778,47.8428,47.6299,47.7132,30406.0
2018-06-05 12:00:00,51.55,51.55,51.35,51.43,23301.0,47.7132,47.7132,47.5281,47.6022,23301.0
2018-06-05 12:30:00,51.45,51.51,51.4,51.5,36235.0,47.6207,47.6762,47.5744,47.667,36235.0
2018-06-05 13:00:00,51.51,51.63,51.49,51.61,28283.0,47.6762,47.7873,47.6577,47.7688,28283.0
2018-06-05 13:30:00,51.61,51.81,51.6,51.73,125644.0,47.7688,47.9539,47.7595,47.8798,125644.0
2018-06-05 14:00:00,51.73,51.83,51.71,51.79,61820.0,47.8798,47.9724,47.8613,47.9354,61820.0
2018-06-05 14:30:00,51.79,51.93,51.78,51.87,52083.0,47.9354,48.0649,47.9261,48.0094,52083.0
2018-06-05 15:00:00,51.87,51.93,51.8,51.84,89307.0,48.0094,48.0649,47.9446,47.9816,89307.0
2018-06-05 15:30:00,51.84,52.11,51.83,52.04,282741.0,47.9816,48.2315,47.9724,48.1668,282741.0
2018-06-06 09:30:00,51.94,52.25,51.7,51.7,65070.0,48.0742,48.3611,47.8521,47.8521,65070.0
2018-06-06 10:00:00,51.67,52.09,51.67,51.97,86969.0,47.8243,48.213,47.8243,48.102,86969.0
2018-06-06 10:30:00,51.94,52.14,51.93,52.1,25968.0,48.0742,48.2593,48.0649,48.2223,25968.0
2018-06-06 11:00:00,52.11,52.24,52.11,52.16,47345.0,48.2315,48.3519,48.2315,48.2778,47345.0
2018-06-06 11:30:00,52.16,52.25,52.12,52.21,67782.0,48.2778,48.3611,48.2408,48.3241,67782.0
2018-06-06 12:00:00,52.23,52.23,52.06,52.1,17266.0,48.3426,48.3426,48.1853,48.2223,17266.0
2018-06-06 12:30:00,52.1,52.11,52.05,52.08,16875.0,48.2223,48.2315,48.176,48.2038,16875.0
2018-06-06 13:00:00,52.1,52.1,51.95,52.01,15760.0,48.2223,48.2223,48.0835,48.139,15760.0
2018-06-06 13:30:00,52.0,52.07,51.97,51.98,18844.0,48.1297,48.1945,48.102,48.1112,18844.0
2018-06-06 14:00:00,51.98,52.12,51.97,52.09,25617.0,48.1112,48.2408,48.102,48.213,25617.0
2018-06-06 14:30:00,52.08,52.16,52.08,52.12,21507.0,48.2038,48.2778,48.2038,48.2408,21507.0
2018-06-06 15:00:00,52.12,52.16,52.09,52.12,36761.0,48.2408,48.2778,48.213,48.2408,36761.0
2018-06-06 15:30:00,52.12,52.3,52.08,52.28,140779.0,48.2408,48.4074,48.2038,48.3889,140779.0
2018-06-07 09:30:00,52.5,52.5,52.07,52.08,26652.0,48.5925,48.5925,48.1945,48.2038,26652.0
2018-06-07 10:00:00,52.08,52.1,51.76,51.85,24359.0,48.2038,48.2223,47.9076,47.9909,24359.0
2018-06-07 10:30:00,51.82,51.82,51.47,51.65,24496.0,47.9631,47.9631,47.6392,47.8058,24496.0
2018-06-07 11:00:00,51.63,51.65,51.47,51.53,19229.0,47.7873,47.8058,47.6392,47.6947,19229.0
2018-06-07 11:30:00,51.53,51.6,51.39,51.42,20384.0,47.6947,47.7595,47.5651,47.5929,20384.0
2018-06-07 12:00:00,51.41,51.5,51.32,51.4,12260.0,47.5836,47.667,47.5003,47.5744,12260.0
2018-06-07 12:30:00,51.4,51.41,51.14,51.18,19708.0,47.5744,47.5836,47.3337,47.3708,19708.0
2018-06-07 13:00:00,51.2,51.22,51.03,51.06,15301.0,47.3893,47.4078,47.2319,47.2597,15301.0
2018-06-07 13:30:00,51.05,51.05,50.83,50.99,19015.0,47.2504,47.2504,47.0468,47.1949,19015.0
2018-06-07 14:00:00,50.98,51.17,50.88,51.16,27703.0,47.1857,47.3615,47.0931,47.3523,27703.0
2018-06-07 14:30:00,51.17,51.43,51.15,51.39,35419.0,47.3615,47.6022,47.343,47.5651,35419.0
2018-06-07 15:00:00,51.39,51.54,51.34,51.47,32682.0,47.5651,47.704,47.5189,47.6392,32682.0
2018-06-07 15:30:00,51.48,51.55,51.43,51.51,86137.0,47.6484,47.7132,47.6022,47.6762,86137.0
2018-06-08 09:30:00,51.42,51.54,51.36,51.45,41509.0,47.5929,47.704,47.5374,47.6207,41509.0
2018-06-08 10:00:00,51.45,51.55,51.43,51.44,24719.0,47.6207,47.7132,47.6022,47.6114,24719.0
2018-06-08 10:30:00,51.43,51.43,51.1,51.34,9182.0,47.6022,47.6022,47.2967,47.5189,9182.0
2018-06-08 11:00:00,51.33,51.36,51.23,51.25,12378.0,47.5096,47.5374,47.417,47.4356,12378.0
2018-06-08 11:30:00,51.27,51.29,51.15,51.26,16047.0,47.4541,47.4726,47.343,47.4448,16047.0
2018-06-08 12:00:00,51.29,51.41,51.29,51.4,10500.0,47.4726,47.5836,47.4726,47.5744,10500.0
2018-06-08 12:30:00,51.41,51.47,51.41,51.45,8961.0,47.5836,47.6392,47.5836,47.6207,8961.0
2018-06-08 13:00:00,51.46,51.54,51.44,51.48,11694.0,47.6299,47.704,47.6114,47.6484,11694.0
2018-06-08 13:30:00,51.46,51.53,51.45,51.48,14611.0,47.6299,47.6947,47.6207,47.6484,14611.0
2018-06-08 14:00:00,51.49,51.59,51.48,51.54,18871.0,47.6577,47.7503,47.6484,47.704,18871.0
2018-06-08 14:30:00,51.53,51.55,51.46,51.52,26247.0,47.6947,47.7132,47.6299,47.6855,26247.0
2018-06-08 15:00:00,51.51,51.65,51.51,51.64,34402.0,47.6762,47.8058,47.6762,47.7965,34402.0
2018-06-08 15:30:00,51.65,51.72,51.59,51.69,117189.0,47.8058,47.8706,47.7503,47.8428,117189.0
2018-06-11 09:30:00,51.96,52.13,51.84,52.12,36099.0,48.0927,48.2501,47.9816,48.2408,36099.0
2018-06-11 10:00:00,52.11,52.12,51.81,51.81,28713.0,48.2315,48.2408,47.9539,47.9539,28713.0
2018-06-11 10:30:00,51.8,51.81,51.68,51.74,19438.0,47.9446,47.9539,47.8336,47.8891,19438.0
2018-06-11 11:00:00,51.74,51.84,51.74,51.82,19281.0,47.8891,47.9816,47.8891,47.9631,19281.0
2018-06-11 11:30:00,51.81,51.9,51.79,51.89,26365.0,47.9539,48.0372,47.9354,48.0279,26365.0
2018-06-11 12:00:00,51.89,52.01,51.89,51.97,24302.0,48.0279,48.139,48.0279,48.102,24302.0
2018-06-11 12:30:00,51.97,51.99,51.93,51.94,17265.0,48.102,48.1205,48.0649,48.0742,17265.0
2018-06-11 13:00:00,51.94,52.08,51.92,51.99,26343.0,48.0742,48.2038,48.0557,48.1205,26343.0
2018-06-11 13:30:00,51.99,51.99,51.91,51.94,14910.0,48.1205,48.1205,48.0464,48.0742,14910.0
2018-06-11 14:00:00,51.95,51.99,51.91,51.98,17507.0,48.0835,48.1205,48.0464,48.1112,17507.0
2018-06-11 14:30:00,51.98,52.07,51.98,51.99,28242.0,48.1112,48.1945,48.1112,48.1205,28242.0
2018-06-11 15:00:00,52.0,52.1,52.0,52.05,21500.0,48.1297,48.2223,48.1297,48.176,21500.0
2018-06-11 15:30:00,52.06,52.07,51.94,51.96,161878.0,48.1853,48.1945,48.0742,48.0927,161878.0
2018-06-12 09:30:00,51.87,52.46,51.78,52.15,54293.0,48.0094,48.5555,47.9261,48.2686,54293.0
2018-06-12 10:00:00,52.15,52.4,52.11,52.16,35319.0,48.2686,48.5,48.2315,48.2778,35319.0
2018-06-12 10:30:00,52.18,52.3,52.13,52.24,41853.0,48.2963,48.4074,48.2501,48.3519,41853.0
2018-06-12 11:00:00,52.19,52.38,52.17,52.36,26286.0,48.3056,48.4815,48.2871,48.4629,26286.0
2018-06-12 11:30:00,52.35,52.61,52.31,52.58,29674.0,48.4537,48.6943,48.4167,48.6666,29674.0
2018-06-12 12:00:00,52.59,52.66,52.52,52.52,20616.0,48.6758,48.7406,48.611,48.611,20616.0
2018-06-12 12:30:00,52.48,52.51,52.4,52.46,16355.0,48.574,48.6018,48.5,48.5555,16355.0
2018-06-12 13:00:00,52.46,52.55,52.41,52.49,27216.0,48.5555,48.6388,48.5092,48.5833,27216.0
2018-06-12 13:30:00,52.5,52.7,52.49,52.68,49484.0,48.5925,48.7776,48.5833,48.7591,49484.0
2018-06-12 14:00:00,52.68,52.69,52.57,52.57,37102.0,48.7591,48.7684,48.6573,48.6573,37102.0
2018-06-12 14:30:00,52.57,52.6,52.49,52.49,31021.0,48.6573,48.6851,48.5833,48.5833,31021.0
2018-06-12 15:00:00,52.45,52.58,52.45,52.57,37301.0,48.5462,48.6666,48.5462,48.6573,37301.0
2018-06-12 15:30:00,52.57,52.64,52.54,52.62,81510.0,48.6573,48.7221,48.6295,48.7036,81510.0
2018-06-13 09:30:00,52.94,53.1,52.62,52.63,74193.0,48.9998,49.1479,48.7036,48.7128,74193.0
2018-06-13 10:00:00,52.63,52.76,52.5,52.55,38497.0,48.7128,48.8332,48.5925,48.6388,38497.0
2018-06-13 10:30:00,52.58,52.7,52.48,52.7,38455.0,48.6666,48.7776,48.574,48.7776,38455.0
2018-06-13 11:00:00,52.7,52.8,52.6,52.75,38955.0,48.7776,48.8702,48.6851,48.8239,38955.0
2018-06-13 11:30:00,52.73,52.75,52.62,52.68,26256.0,48.8054,48.8239,48.7036,48.7591,26256.0
2018-06-13 12:00:00,52.67,52.67,52.54,52.57,26150.0,48.7499,48.7499,48.6295,48.6573,26150.0
2018-06-13 12:30:00,52.58,52.63,52.54,52.6,22798.0,48.6666,48.7128,48.6295,48.6851,22798.0
2018-06-13 13:00:00,52.59,52.71,52.58,52.66,69113.0,48.6758,48.7869,48.6666,48.7406,69113.0
2018-06-13 13:30:00,52.66,52.68,52.56,52.65,54314.0,48.7406,48.7591,48.6481,48.7314,54314.0
2018-06-13 14:00:00,52.64,52.68,52.51,52.56,41713.0,48.7221,48.7591,48.6018,48.6481,41713.0
2018-06-13 14:30:00,52.55,52.65,52.46,52.58,40583.0,48.6388,48.7314,48.5555,48.6666,40583.0
2018-06-13 15:00:00,52.59,52.65,52.41,52.46,36530.0,48.6758,48.7314,48.5092,48.5555,36530.0
2018-06-13 15:30:00,52.45,52.56,52.33,52.42,172453.0,48.5462,48.6481,48.4352,48.5185,172453.0
2018-06-14 09:30:00,52.45,52.73,52.29,52.3,47233.0,48.5462,48.8054,48.3982,48.4074,47233.0
2018-06-14 10:00:00,52.26,52.54,52.26,52.48,42809.0,48.3704,48.6295,48.3704,48.574,42809.0
2018-06-14 10:30:00,52.5,52.65,52.42,52.45,27274.0,48.5925,48.7314,48.5185,48.5462,27274.0
2018-06-14 11:00:00,52.43,52.65,52.4,52.51,31869.0,48.5277,48.7314,48.5,48.6018,31869.0
2018-06-14 11:30:00,52.52,52.99,52.51,52.84,62009.0,48.611,49.0461,48.6018,48.9072,62009.0
2018-06-14 12:00:00,52.83,52.85,52.79,52.82,30507.0,48.898,48.9165,48.8609,48.8887,30507.0
2018-06-14 12:30:00,52.81,52.85,52.78,52.81,73847.0,48.8794,48.9165,48.8517,48.8794,73847.0
2018-06-14 13:00:00,52.8,53.02,52.8,53.01,23897.0,48.8702,49.0738,48.8702,49.0646,23897.0
2018-06-14 13:30:00,53.01,53.02,52.9,52.92,18975.0,49.0646,49.0738,48.9628,48.9813,18975.0
2018-06-14 14:00:00,52.93,52.97,52.86,52.96,25444.0,48.9905,49.0275,48.9257,49.0183,25444.0
2018-06-14 14:30:00,52.95,52.95,52.83,52.85,73314.0,49.009,49.009,48.898,48.9165,73314.0
2018-06-14 15:00:00,52.83,52.95,52.8,52.92,54023.0,48.898,49.009,48.8702,48.9813,54023.0
2018-06-14 15:30:00,52.93,53.04,52.89,53.04,165174.0,48.9905,49.0923,48.9535,49.0923,165174.0
2018-06-15 09:30:00,52.99,52.99,52.5,52.74,88007.0,49.0461,49.0461,48.5925,48.8147,88007.0
2018-06-15 10:00:00,52.75,53.25,52.74,53.03,99078.0,48.8239,49.2867,48.8147,49.0831,99078.0
2018-06-15 10:30:00,53.04,53.04,52.81,52.9,174795.0,49.0923,49.0923,48.8794,48.9628,174795.0
2018-06-15 11:00:00,52.9,52.91,52.79,52.79,88215.0,48.9628,48.972,48.8609,48.8609,88215.0
2018-06-15 11:30:00,52.78,52.9,52.7,52.85,43320.0,48.8517,48.9628,48.7776,48.9165,43320.0
2018-06-15 12:00:00,52.87,52.91,52.84,52.9,42268.0,48.935,48.972,48.9072,48.9628,42268.0
2018-06-15 12:30:00,52.9,53.0,52.88,52.97,66409.0,48.9628,49.0553,48.9442,49.0275,66409.0
2018-06-15 13:00:00,52.96,52.99,52.89,52.99,39485.0,49.0183,49.0461,48.9535,49.0461,39485.0
2018-06-15 13:30:00,52.99,53.17,52.98,53.01,103275.0,49.0461,49.2127,49.0368,49.0646,103275.0
2018-06-15 14:00:00,53.01,53.04,52.97,53.04,72618.0,49.0646,49.0923,49.0275,49.0923,72618.0
2018-06-15 14:30:00,53.04,53.13,53.04,53.05,92445.0,49.0923,49.1756,49.0923,49.1016,92445.0
2018-06-15 15:00:00,53.06,53.06,52.94,53.0,62861.0,49.1108,49.1108,48.9998,49.0553,62861.0
2018-06-15 15:30:00,53.0,53.38,52.97,53.32,389662.0,49.0553,49.407,49.0275,49.3515,389662.0
2018-06-18 09:30:00,53.18,53.89,52.9,53.8,160764.0,49.2219,49.8791,48.9628,49.7958,160764.0
2018-06-18 10:00:00,53.76,54.14,53.71,53.92,127477.0,49.7587,50.1105,49.7125,49.9068,127477.0
2018-06-18 10:30:00,53.91,54.2,53.9,54.11,242399.0,49.8976,50.166,49.8883,50.0827,242399.0
2018-06-18 11:00:00,54.12,54.24,54.11,54.12,60528.0,50.0919,50.203,50.0827,50.0919,60528.0
2018-06-18 11:30:00,54.13,54.25,54.05,54.11,100212.0,50.1012,50.2123,50.0272,50.0827,100212.0
2018-06-18 12:00:00,54.12,54.25,54.06,54.08,83000.0,50.0919,50.2123,50.0364,50.0549,83000.0
2018-06-18 12:30:00,54.08,54.18,54.0,54.18,61577.0,50.0549,50.1475,49.9809,50.1475,61577.0
2018-06-18 13:00:00,54.18,54.24,54.09,54.2,52691.0,50.1475,50.203,50.0642,50.166,52691.0
2018-06-18 13:30:00,54.2,54.34,54.18,54.32,75814.0,50.166,50.2956,50.1475,50.2771,75814.0
2018-06-18 14:00:00,54.32,54.6,54.29,54.56,147426.0,50.2771,50.5362,50.2493,50.4992,147426.0
2018-06-18 14:30:00,54.56,54.56,54.4,54.48,58573.0,50.4992,50.4992,50.3511,50.4252,58573.0
2018-06-18 15:00:00,54.47,54.57,54.43,54.46,77372.0,50.4159,50.5085,50.3789,50.4066,77372.0
2018-06-18 15:30:00,54.46,54.51,54.28,54.5,397496.0,50.4066,50.4529,50.24,50.4437,397496.0
2018-06-19 09:30:00,53.88,55.07,52.96,54.54,171970.0,49.8698,50.9712,49.0183,50.4807,171970.0
2018-06-19 10:00:00,54.55,54.57,54.17,54.18,129495.0,50.4899,50.5085,50.1382,50.1475,129495.0
2018-06-19 10:30:00,54.16,54.32,53.89,54.23,162605.0,50.129,50.2771,49.8791,50.1938,162605.0
2018-06-19 11:00:00,54.22,54.53,54.19,54.48,85982.0,50.1845,50.4714,50.1567,50.4252,85982.0
2018-06-19 11:30:00,54.47,54.61,54.42,54.57,86491.0,50.4159,50.5455,50.3696,50.5085,86491.0
2018-06-19 12:00:00,54.57,54.68,54.52,54.65,48518.0,50.5085,50.6103,50.4622,50.5825,48518.0
2018-06-19 12:30:00,54.65,54.71,54.51,54.55,130499.0,50.5825,50.638,50.4529,50.4899,130499.0
2018-06-19 13:00:00,54.57,54.59,54.51,54.54,37106.0,50.5085,50.527,50.4529,50.4807,37106.0
2018-06-19 13:30:00,54.54,54.54,54.41,54.41,67481.0,50.4807,50.4807,50.3604,50.3604,67481.0
2018-06-19 14:00:00,54.42,54.63,54.39,54.55,70520.0,50.3696,50.564,50.3419,50.4899,70520.0
2018-06-19 14:30:00,54.55,54.58,54.43,54.56,73121.0,50.4899,50.5177,50.3789,50.4992,73121.0
2018-06-19 15:00:00,54.56,54.7,54.42,54.57,334643.0,50.4992,50.6288,50.3696,50.5085,334643.0
2018-06-19 15:30:00,54.58,54.71,54.56,54.67,344637.0,50.5177,50.638,50.4992,50.601,344637.0
2018-06-20 09:30:00,55.04,55.11,54.49,54.96,1187684.0,50.9435,51.0083,50.4344,50.8694,1187684.0
2018-06-20 10:00:00,54.99,55.25,54.63,54.7,109237.0,50.8972,51.1378,50.564,50.6288,109237.0
2018-06-20 10:30:00,54.68,54.78,54.58,54.74,60024.0,50.6103,50.7028,50.5177,50.6658,60024.0
2018-06-20 11:00:00,54.74,54.75,54.59,54.64,39964.0,50.6658,50.6751,50.527,50.5732,39964.0
2018-06-20 11:30:00,54.64,54.92,54.58,54.82,106654.0,50.5732,50.8324,50.5177,50.7398,106654.0
2018-06-20 12:00:00,54.83,54.87,54.65,54.68,74510.0,50.7491,50.7861,50.5825,50.6103,74510.0
2018-06-20 12:30:00,54.66,54.75,54.65,54.75,34398.0,50.5918,50.6751,50.5825,50.6751,34398.0
2018-06-20 13:00:00,54.76,54.8,54.68,54.71,32452.0,50.6843,50.7213,50.6103,50.638,32452.0
2018-06-20 13:30:00,54.72,54.73,54.68,54.69,18770.0,50.6473,50.6565,50.6103,50.6195,18770.0
2018-06-20 14:00:00,54.68,54.78,54.63,54.67,62655.0,50.6103,50.7028,50.564,50.601,62655.0
2018-06-20 14:30:00,54.67,54.68,54.57,54.64,33009.0,50.601,50.6103,50.5085,50.5732,33009.0
2018-06-20 15:00:00,54.62,54.69,54.5,54.52,77538.0,50.5547,50.6195,50.4437,50.4622,77538.0
2018-06-20 15:30:00,54.52,54.56,54.43,54.55,296271.0,50.4622,50.4992,50.3789,50.4899,296271.0
2018-06-21 09:30:00,54.74,55.02,54.63,54.67,89107.0,50.6658,50.925,50.564,50.601,89107.0
2018-06-21 10:00:00,54.66,54.74,53.94,54.32,59446.0,50.5918,50.6658,49.9253,50.2771,59446.0
2018-06-21 10:30:00,54.35,54.52,54.2,54.45,54695.0,50.3048,50.4622,50.166,50.3974,54695.0
2018-06-21 11:00:00,54.43,54.55,54.39,54.5,47535.0,50.3789,50.4899,50.3419,50.4437,47535.0
2018-06-21 11:30:00,54.52,54.65,54.43,54.6,58647.0,50.4622,50.5825,50.3789,50.5362,58647.0
2018-06-21 12:00:00,54.6,54.66,54.53,54.61,49330.0,50.5362,50.5918,50.4714,50.5455,49330.0
2018-06-21 12:30:00,54.61,54.7,54.52,54.54,33843.0,50.5455,50.6288,50.4622,50.4807,33843.0
2018-06-21 13:00:00,54.55,54.55,54.47,54.47,17909.0,50.4899,50.4899,50.4159,50.4159,17909.0
2018-06-21 13:30:00,54.47,54.48,54.36,54.44,33586.0,50.4159,50.4252,50.3141,50.3881,33586.0
2018-06-21 14:00:00,54.46,54.6,54.46,54.55,30123.0,50.4066,50.5362,50.4066,50.4899,30123.0
2018-06-21 14:30:00,54.55,54.58,54.47,54.49,74918.0,50.4899,50.5177,50.4159,50.4344,74918.0
2018-06-21 15:00:00,54.48,54.56,54.45,54.5,134535.0,50.4252,50.4992,50.3974,50.4437,134535.0
2018-06-21 15:30:00,54.49,54.55,54.34,54.52,375914.0,50.4344,50.4899,50.2956,50.4622,375914.0
2018-06-22 09:30:00,54.47,54.5,53.84,54.21,64565.0,50.4159,50.4437,49.8328,50.1753,64565.0
2018-06-22 10:00:00,54.2,54.66,54.18,54.5,98800.0,50.166,50.5918,50.1475,50.4437,98800.0
2018-06-22 10:30:00,54.5,54.55,54.33,54.52,67554.0,50.4437,50.4899,50.2863,50.4622,67554.0
2018-06-22 11:00:00,54.54,54.68,54.47,54.63,64767.0,50.4807,50.6103,50.4159,50.564,64767.0
2018-06-22 11:30:00,54.63,54.67,54.55,54.61,101846.0,50.564,50.601,50.4899,50.5455,101846.0
2018-06-22 12:00:00,54.61,54.65,54.54,54.62,42030.0,50.5455,50.5825,50.4807,50.5547,42030.0
2018-06-22 12:30:00,54.63,54.64,54.55,54.62,52364.0,50.564,50.5732,50.4899,50.5547,52364.0
2018-06-22 13:00:00,54.62,54.7,54.61,54.65,43221.0,50.5547,50.6288,50.5455,50.5825,43221.0
2018-06-22 13:30:00,54.65,54.71,54.6,54.63,79675.0,50.5825,50.638,50.5362,50.564,79675.0
2018-06-22 14:00:00,54.63,54.86,54.59,54.65,149293.0,50.564,50.7769,50.527,50.5825,149293.0
2018-06-22 14:30:00,54.66,54.85,54.65,54.73,103205.0,50.5918,50.7676,50.5825,50.6565,103205.0
2018-06-22 15:00:00,54.71,54.78,54.66,54.78,37185.0,50.638,50.7028,50.5918,50.7028,37185.0
2018-06-22 15:30:00,54.76,54.96,54.66,54.74,391376.0,50.6843,50.8694,50.5918,50.6658,391376.0
2018-06-25 09:30:00,54.51,54.83,53.52,53.63,244253.0,50.4529,50.7491,49.5366,49.6384,244253.0
2018-06-25 10:00:00,53.64,53.65,53.01,53.19,283934.0,49.6477,49.6569,49.0646,49.2312,283934.0
2018-06-25 10:30:00,53.19,53.54,52.76,52.89,259311.0,49.2312,49.5551,48.8332,48.9535,259311.0
2018-06-25 11:00:00,52.91,52.91,52.48,52.48,43662.0,48.972,48.972,48.574,48.574,43662.0
2018-06-25 11:30:00,52.48,52.52,52.27,52.35,37655.0,48.574,48.611,48.3796,48.4537,37655.0
2018-06-25 12:00:00,52.36,52.37,52.12,52.34,85630.0,48.4629,48.4722,48.2408,48.4444,85630.0
2018-06-25 12:30:00,52.31,52.47,52.25,52.47,38165.0,48.4167,48.5648,48.3611,48.5648,38165.0
2018-06-25 13:00:00,52.44,52.46,52.27,52.37,43524.0,48.537,48.5555,48.3796,48.4722,43524.0
2018-06-25 13:30:00,52.39,52.55,52.36,52.39,54667.0,48.4907,48.6388,48.4629,48.4907,54667.0
2018-06-25 14:00:00,52.38,52.55,52.26,52.54,135896.0,48.4815,48.6388,48.3704,48.6295,135896.0
2018-06-25 14:30:00,52.53,52.59,52.36,52.41,158592.0,48.6203,48.6758,48.4629,48.5092,158592.0
2018-06-25 15:00:00,52.41,52.47,52.34,52.39,198599.0,48.5092,48.5648,48.4444,48.4907,198599.0
2018-06-25 15:30:00,52.39,52.51,52.28,52.45,454552.0,48.4907,48.6018,48.3889,48.5462,454552.0
2018-06-26 09:30:00,52.78,53.04,52.47,52.97,222078.0,48.8517,49.0923,48.5648,49.0275,222078.0
2018-06-26 10:00:00,53.01,53.03,52.73,52.73,54701.0,49.0646,49.0831,48.8054,48.8054,54701.0
2018-06-26 10:30:00,52.72,52.74,52.44,52.55,32235.0,48.7961,48.8147,48.537,48.6388,32235.0
2018-06-26 11:00:00,52.53,52.69,52.48,52.57,34529.0,48.6203,48.7684,48.574,48.6573,34529.0
2018-06-26 11:30:00,52.57,52.57,52.44,52.46,44882.0,48.6573,48.6573,48.537,48.5555,44882.0
2018-06-26 12:00:00,52.48,52.67,52.42,52.52,70207.0,48.574,48.7499,48.5185,48.611,70207.0
2018-06-26 12:30:00,52.53,52.71,52.53,52.6,44394.0,48.6203,48.7869,48.6203,48.6851,44394.0
2018-06-26 13:00:00,52.6,52.71,52.6,52.68,46401.0,48.6851,48.7869,48.6851,48.7591,46401.0
2018-06-26 13:30:00,52.69,52.78,52.69,52.75,45867.0,48.7684,48.8517,48.7684,48.8239,45867.0
2018-06-26 14:00:00,52.76,52.89,52.73,52.8,152428.0,48.8332,48.9535,48.8054,48.8702,152428.0
2018-06-26 14:30:00,52.79,52.9,52.72,52.74,117798.0,48.8609,48.9628,48.7961,48.8147,117798.0
2018-06-26 15:00:00,52.73,52.73,52.47,52.49,65003.0,48.8054,48.8054,48.5648,48.5833,65003.0
2018-06-26 15:30:00,52.5,52.66,52.49,52.59,150096.0,48.5925,48.7406,48.5833,48.6758,150096.0
2018-06-27 09:30:00,52.88,53.23,52.81,53.09,66704.0,48.9442,49.2682,48.8794,49.1386,66704.0
2018-06-27 10:00:00,53.08,53.13,52.82,52.96,44268.0,49.1294,49.1756,48.8887,49.0183,44268.0
2018-06-27 10:30:00,52.93,52.93,52.74,52.87,45628.0,48.9905,48.9905,48.8147,48.935,45628.0
2018-06-27 11:00:00,52.84,52.84,52.64,52.68,27242.0,48.9072,48.9072,48.7221,48.7591,27242.0
2018-06-27 11:30:00,52.64,52.8,52.61,52.69,26784.0,48.7221,48.8702,48.6943,48.7684,26784.0
2018-06-27 12:00:00,52.69,52.7,52.49,52.54,28792.0,48.7684,48.7776,48.5833,48.6295,28792.0
2018-06-27 12:30:00,52.53,52.56,52.39,52.4,23056.0,48.6203,48.6481,48.4907,48.5,23056.0
2018-06-27 13:00:00,52.37,52.41,51.92,51.96,44036.0,48.4722,48.5092,48.0557,48.0927,44036.0
2018-06-27 13:30:00,51.98,52.02,51.68,51.75,71958.0,48.1112,48.1482,47.8336,47.8983,71958.0
2018-06-27 14:00:00,51.76,51.82,51.57,51.57,95698.0,47.9076,47.9631,47.7317,47.7317,95698.0
2018-06-27 14:30:00,51.57,51.73,51.52,51.55,82204.0,47.7317,47.8798,47.6855,47.7132,82204.0
2018-06-27 15:00:00,51.55,51.55,51.32,51.49,98366.0,47.7132,47.7132,47.5003,47.6577,98366.0
2018-06-27 15:30:00,51.48,51.53,51.24,51.34,159329.0,47.6484,47.6947,47.4263,47.5189,159329.0
2018-06-28 09:30:00,51.18,51.59,51.02,51.27,58702.0,47.3708,47.7503,47.2227,47.4541,58702.0
2018-06-28 10:00:00,51.24,51.37,51.14,51.17,59243.0,47.4263,47.5466,47.3337,47.3615,59243.0
2018-06-28 10:30:00,51.18,51.43,51.07,51.26,70162.0,47.3708,47.6022,47.269,47.4448,70162.0
2018-06-28 11:00:00,51.28,51.43,51.14,51.31,79101.0,47.4633,47.6022,47.3337,47.4911,79101.0
2018-06-28 11:30:00,51.31,51.33,51.16,51.28,52754.0,47.4911,47.5096,47.3523,47.4633,52754.0
2018-06-28 12:00:00,51.27,51.34,51.14,51.19,38098.0,47.4541,47.5189,47.3337,47.38,38098.0
2018-06-28 12:30:00,51.18,51.42,51.16,51.42,33728.0,47.3708,47.5929,47.3523,47.5929,33728.0
2018-06-28 13:00:00,51.42,51.47,51.36,51.45,33950.0,47.5929,47.6392,47.5374,47.6207,33950.0
2018-06-28 13:30:00,51.46,51.83,51.44,51.79,81122.0,47.6299,47.9724,47.6114,47.9354,81122.0
2018-06-28 14:00:00,51.81,51.95,51.7,51.75,47107.0,47.9539,48.0835,47.8521,47.8983,47107.0
2018-06-28 14:30:00,51.75,51.81,51.68,51.76,66058.0,47.8983,47.9539,47.8336,47.9076,66058.0
2018-06-28 15:00:00,51.76,51.87,51.73,51.79,54878.0,47.9076,48.0094,47.8798,47.9354,54878.0
2018-06-28 15:30:00,51.79,51.95,51.72,51.87,251730.0,47.9354,48.0835,47.8706,48.0094,251730.0
2018-06-29 09:30:00,52.02,52.28,51.89,52.15,25567.0,48.1482,48.3889,48.0279,48.2686,25567.0
2018-06-29 10:00:00,52.15,52.36,51.98,52.03,39748.0,48.2686,48.4629,48.1112,48.1575,39748.0
2018-06-29 10:30:00,52.04,52.19,52.01,52.11,61740.0,48.1668,48.3056,48.139,48.2315,61740.0
2018-06-29 11:00:00,52.12,52.12,52.0,52.03,33621.0,48.2408,48.2408,48.1297,48.1575,33621.0
2018-06-29 11:30:00,52.04,52.04,51.96,51.98,45591.0,48.1668,48.1668,48.0927,48.1112,45591.0
2018-06-29 12:00:00,51.97,52.04,51.96,51.99,35706.0,48.102,48.1668,48.0927,48.1205,35706.0
2018-06-29 12:30:00,51.98,52.01,51.93,51.97,23739.0,48.1112,48.139,48.0649,48.102,23739.0
2018-06-29 13:00:00,51.96,52.0,51.94,51.96,54552.0,48.0927,48.1297,48.0742,48.0927,54552.0
2018-06-29 13:30:00,51.96,52.0,51.93,51.98,50342.0,48.0927,48.1297,48.0649,48.1112,50342.0
2018-06-29 14:00:00,51.98,52.18,51.97,52.18,65250.0,48.1112,48.2963,48.102,48.2963,65250.0
2018-06-29 14:30:00,52.17,52.19,52.04,52.11,39236.0,48.2871,48.3056,48.1668,48.2315,39236.0
2018-06-29 15:00:00,52.11,52.18,52.04,52.06,64540.0,48.2315,48.2963,48.1668,48.1853,64540.0
2018-06-29 15:30:00,52.06,52.1,51.86,51.87,300747.0,48.1853,48.2223,48.0002,48.0094,300747.0
2018-07-02 09:30:00,51.64,51.76,51.26,51.65,96291.0,47.7965,47.9076,47.4448,47.8058,96291.0
2018-07-02 10:00:00,51.69,51.73,51.43,51.61,46823.0,47.8428,47.8798,47.6022,47.7688,46823.0
2018-07-02 10:30:00,51.6,51.73,51.48,51.55,50049.0,47.7595,47.8798,47.6484,47.7132,50049.0
2018-07-02 11:00:00,51.56,51.64,51.4,51.42,40463.0,47.7225,47.7965,47.5744,47.5929,40463.0
2018-07-02 11:30:00,51.43,51.61,51.32,51.55,90194.0,47.6022,47.7688,47.5003,47.7132,90194.0
2018-07-02 12:00:00,51.56,51.79,51.56,51.77,34027.0,47.7225,47.9354,47.7225,47.9169,34027.0
2018-07-02 12:30:00,51.76,51.94,51.7,51.91,53803.0,47.9076,48.0742,47.8521,48.0464,53803.0
2018-07-02 13:00:00,51.93,52.01,51.71,51.75,91260.0,48.0649,48.139,47.8613,47.8983,91260.0
2018-07-02 13:30:00,51.76,52.04,51.74,51.97,53233.0,47.9076,48.1668,47.8891,48.102,53233.0
2018-07-02 14:00:00,51.98,52.01,51.88,51.94,129405.0,48.1112,48.139,48.0187,48.0742,129405.0
2018-07-02 14:30:00,51.93,52.05,51.78,51.78,87969.0,48.0649,48.176,47.9261,47.9261,87969.0
2018-07-02 15:00:00,51.79,51.99,51.78,51.93,51967.0,47.9354,48.1205,47.9261,48.0649,51967.0
2018-07-02 15:30:00,51.93,52.34,51.88,52.3,170853.0,48.0649,48.4444,48.0187,48.4074,170853.0
2018-07-03 09:30:00,52.39,52.83,52.24,52.42,37485.0,48.4907,48.898,48.3519,48.5185,37485.0
2018-07-03 10:00:00,52.52,52.64,52.39,52.42,25530.0,48.611,48.7221,48.4907,48.5185,25530.0
2018-07-03 10:30:00,52.4,52.74,52.33,52.73,76858.0,48.5,48.8147,48.4352,48.8054,76858.0
2018-07-03 11:00:00,52.71,52.71,52.5,52.57,64238.0,48.7869,48.7869,48.5925,48.6573,64238.0
2018-07-03 11:30:00,52.56,52.67,52.54,52.65,53600.0,48.6481,48.7499,48.6295,48.7314,53600.0
2018-07-03 12:00:00,52.65,52.67,52.4,52.6,57868.0,48.7314,48.7499,48.5,48.6851,57868.0
2018-07-03 12:30:00,52.59,52.65,52.5,52.52,182435.0,48.6758,48.7314,48.5925,48.611,182435.0
2018-07-05 09:30:00,52.82,52.96,52.52,52.63,34482.0,48.8887,49.0183,48.611,48.7128,34482.0
2018-07-05 10:00:00,52.6,52.65,52.43,52.56,55645.0,48.6851,48.7314,48.5277,48.6481,55645.0
2018-07-05 10:30:00,52.59,52.71,52.53,52.63,47281.0,48.6758,48.7869,48.6203,48.7128,47281.0
2018-07-05 11:00:00,52.63,52.72,52.61,52.68,21853.0,48.7128,48.7961,48.6943,48.7591,21853.0
2018-07-05 11:30:00,52.69,52.73,52.6,52.68,24895.0,48.7684,48.8054,48.6851,48.7591,24895.0
2018-07-05 12:00:00,52.69,52.78,52.68,52.74,21233.0,48.7684,48.8517,48.7591,48.8147,21233.0
2018-07-05 12:30:00,52.76,52.77,52.65,52.72,32880.0,48.8332,48.8424,48.7314,48.7961,32880.0
2018-07-05 13:00:00,52.73,52.77,52.72,52.74,13111.0,48.8054,48.8424,48.7961,48.8147,13111.0
2018-07-05 13:30:00,52.74,52.8,52.71,52.73,20190.0,48.8147,48.8702,48.7869,48.8054,20190.0
2018-07-05 14:00:00,52.74,52.79,52.64,52.78,45459.0,48.8147,48.8609,48.7221,48.8517,45459.0
2018-07-05 14:30:00,52.78,53.05,52.78,53.01,61369.0,48.8517,49.1016,48.8517,49.0646,61369.0
2018-07-05 15:00:00,53.01,53.2,53.0,53.12,77391.0,49.0646,49.2404,49.0553,49.1664,77391.0
2018-07-05 15:30:00,53.12,53.22,52.89,53.02,284213.0,49.1664,49.2589,48.9535,49.0738,284213.0
2018-07-06 09:30:00,52.48,53.35,52.47,53.28,58098.0,48.574,49.3793,48.5648,49.3145,58098.0
2018-07-06 10:00:00,53.28,53.62,53.28,53.62,30000.0,49.3145,49.6292,49.3145,49.6292,30000.0
2018-07-06 10:30:00,53.62,53.82,53.51,53.82,58543.0,49.6292,49.8143,49.5274,49.8143,58543.0
2018-07-06 11:00:00,53.83,54.09,53.8,54.06,43658.0,49.8235,50.0642,49.7958,50.0364,43658.0
2018-07-06 11:30:00,54.06,54.17,54.0,54.07,33551.0,50.0364,50.1382,49.9809,50.0457,33551.0
2018-07-06 12:00:00,54.08,54.14,54.01,54.04,22206.0,50.0549,50.1105,49.9901,50.0179,22206.0
2018-07-06 12:30:00,54.04,54.07,53.93,53.97,12751.0,50.0179,50.0457,49.9161,49.9531,12751.0
2018-07-06 13:00:00,53.97,54.04,53.83,53.94,33379.0,49.9531,50.0179,49.8235,49.9253,33379.0
2018-07-06 13:30:00,53.94,53.98,53.91,53.94,44949.0,49.9253,49.9624,49.8976,49.9253,44949.0
2018-07-06 14:00:00,53.93,54.05,53.9,54.03,22555.0,49.9161,50.0272,49.8883,50.0086,22555.0
2018-07-06 14:30:00,54.02,54.08,53.98,54.03,23514.0,49.9994,50.0549,49.9624,50.0086,23514.0
2018-07-06 15:00:00,54.02,54.09,54.0,54.09,71372.0,49.9994,50.0642,49.9809,50.0642,71372.0
2018-07-06 15:30:00,54.09,54.24,54.01,54.2,167943.0,50.0642,50.203,49.9901,50.166,167943.0
2018-07-09 09:30:00,54.4,54.53,53.7,53.86,35953.0,50.3511,50.4714,49.7032,49.8513,35953.0
2018-07-09 10:00:00,53.82,53.97,53.75,53.83,27703.0,49.8143,49.9531,49.7495,49.8235,27703.0
2018-07-09 10:30:00,53.81,53.89,53.72,53.75,42249.0,49.805,49.8791,49.7217,49.7495,42249.0
2018-07-09 11:00:00,53.75,53.88,53.72,53.77,37177.0,49.7495,49.8698,49.7217,49.768,37177.0
2018-07-09 11:30:00,53.77,53.77,53.68,53.75,26914.0,49.768,49.768,49.6847,49.7495,26914.0
2018-07-09 12:00:00,53.75,53.78,53.68,53.73,23501.0,49.7495,49.7773,49.6847,49.731,23501.0
2018-07-09 12:30:00,53.74,53.78,53.74,53.74,14301.0,49.7402,49.7773,49.7402,49.7402,14301.0
2018-07-09 13:00:00,53.75,53.77,53.7,53.75,20391.0,49.7495,49.768,49.7032,49.7495,20391.0
2018-07-09 13:30:00,53.76,53.89,53.75,53.85,22582.0,49.7587,49.8791,49.7495,49.842,22582.0
2018-07-09 14:00:00,53.86,53.94,53.8,53.93,24493.0,49.8513,49.9253,49.7958,49.9161,24493.0
2018-07-09 14:30:00,53.95,54.01,53.87,53.97,36353.0,49.9346,49.9901,49.8606,49.9531,36353.0
2018-07-09 15:00:00,53.96,54.02,53.93,53.97,33546.0,49.9439,49.9994,49.9161,49.9531,33546.0
2018-07-09 15:30:00,53.98,54.08,53.91,54.04,183819.0,49.9624,50.0549,49.8976,50.0179,183819.0
2018-07-10 09:30:00,54.28,54.3,54.03,54.09,25029.0,50.24,50.2586,50.0086,50.0642,25029.0
2018-07-10 10:00:00,54.11,54.15,54.0,54.09,21012.0,50.0827,50.1197,49.9809,50.0642,21012.0
2018-07-10 10:30:00,54.1,54.24,54.03,54.13,13209.0,50.0734,50.203,50.0086,50.1012,13209.0
2018-07-10 11:00:00,54.13,54.18,53.97,53.99,13975.0,50.1012,50.1475,49.9531,49.9716,13975.0
2018-07-10 11:30:00,53.98,54.12,53.96,54.11,13010.0,49.9624,50.0919,49.9439,50.0827,13010.0
2018-07-10 12:00:00,54.1,54.1,53.87,54.0,51782.0,50.0734,50.0734,49.8606,49.9809,51782.0
2018-07-10 12:30:00,54.0,54.1,53.9,54.0,44406.0,49.9809,50.0734,49.8883,49.9809,44406.0
2018-07-10 13:00:00,54.0,54.01,53.91,53.98,32440.0,49.9809,49.9901,49.8976,49.9624,32440.0
2018-07-10 13:30:00,53.97,54.01,53.63,53.69,38515.0,49.9531,49.9901,49.6384,49.694,38515.0
2018-07-10 14:00:00,53.68,53.79,53.67,53.77,38948.0,49.6847,49.7865,49.6754,49.768,38948.0
2018-07-10 14:30:00,53.74,53.78,53.67,53.67,21638.0,49.7402,49.7773,49.6754,49.6754,21638.0
2018-07-10 15:00:00,53.68,53.7,53.58,53.58,26238.0,49.6847,49.7032,49.5921,49.5921,26238.0
2018-07-10 15:30:00,53.58,53.8,53.5,53.77,104838.0,49.5921,49.7958,49.5181,49.768,104838.0
2018-07-11 09:30:00,53.33,53.85,53.01,53.85,13442.0,49.3607,49.842,49.0646,49.842,13442.0
2018-07-11 10:00:00,53.8,53.98,53.71,53.92,9412.0,49.7958,49.9624,49.7125,49.9068,9412.0
2018-07-11 10:30:00,53.84,53.91,53.59,53.71,8068.0,49.8328,49.8976,49.6014,49.7125,8068.0
2018-07-11 11:00:00,53.73,53.75,53.53,53.58,10919.0,49.731,49.7495,49.5459,49.5921,10919.0
2018-07-11 11:30:00,53.56,53.73,53.52,53.64,14505.0,49.5736,49.731,49.5366,49.6477,14505.0
2018-07-11 12:00:00,53.62,53.74,53.59,53.71,3850.0,49.6292,49.7402,49.6014,49.7125,3850.0
2018-07-11 12:30:00,53.71,53.79,53.67,53.67,4111.0,49.7125,49.7865,49.6754,49.6754,4111.0
2018-07-11 13:00:00,53.71,53.79,53.63,53.79,7162.0,49.7125,49.7865,49.6384,49.7865,7162.0
2018-07-11 13:30:00,53.75,53.78,53.63,53.67,8597.0,49.7495,49.7773,49.6384,49.6754,8597.0
2018-07-11 14:00:00,53.72,53.72,53.5,53.57,26503.0,49.7217,49.7217,49.5181,49.5829,26503.0
2018-07-11 14:30:00,53.57,53.67,53.56,53.64,18328.0,49.5829,49.6754,49.5736,49.6477,18328.0
2018-07-11 15:00:00,53.62,53.69,53.59,53.6,11696.0,49.6292,49.694,49.6014,49.6107,11696.0
2018-07-11 15:30:00,53.61,53.64,53.49,53.56,153507.0,49.6199,49.6477,49.5088,49.5736,153507.0
2018-07-12 09:30:00,53.97,54.19,53.85,54.12,27737.0,49.9531,50.1567,49.842,50.0919,27737.0
2018-07-12 10:00:00,54.1,54.26,53.95,54.03,26301.0,50.0734,50.2215,49.9346,50.0086,26301.0
2018-07-12 10:30:00,54.04,54.2,54.03,54.16,42528.0,50.0179,50.166,50.0086,50.129,42528.0
2018-07-12 11:00:00,54.18,54.22,54.04,54.2,26994.0,50.1475,50.1845,50.0179,50.166,26994.0
2018-07-12 11:30:00,54.22,54.23,54.11,54.14,25240.0,50.1845,50.1938,50.0827,50.1105,25240.0
2018-07-12 12:00:00,54.15,54.18,54.08,54.15,85014.0,50.1197,50.1475,50.0549,50.1197,85014.0
2018-07-12 12:30:00,54.15,54.17,54.1,54.14,48264.0,50.1197,50.1382,50.0734,50.1105,48264.0
2018-07-12 13:00:00,54.13,54.4,54.11,54.38,82054.0,50.1012,50.3511,50.0827,50.3326,82054.0
2018-07-12 13:30:00,54.39,54.53,54.39,54.44,14012.0,50.3419,50.4714,50.3419,50.3881,14012.0
2018-07-12 14:00:00,54.43,54.52,54.41,54.52,16115.0,50.3789,50.4622,50.3604,50.4622,16115.0
2018-07-12 14:30:00,54.53,54.55,54.39,54.39,83695.0,50.4714,50.4899,50.3419,50.3419,83695.0
2018-07-12 15:00:00,54.39,54.65,54.39,54.57,51381.0,50.3419,50.5825,50.3419,50.5085,51381.0
2018-07-12 15:30:00,54.57,54.65,54.51,54.62,93757.0,50.5085,50.5825,50.4529,50.5547,93757.0
2018-07-13 09:30:00,54.59,54.9,54.22,54.33,45226.0,50.527,50.8139,50.1845,50.2863,45226.0
2018-07-13 10:00:00,54.41,54.51,54.28,54.4,30440.0,50.3604,50.4529,50.24,50.3511,30440.0
2018-07-13 10:30:00,54.36,54.43,54.25,54.34,21419.0,50.3141,50.3789,50.2123,50.2956,21419.0
2018-07-13 11:00:00,54.35,54.49,54.29,54.44,20912.0,50.3048,50.4344,50.2493,50.3881,20912.0
2018-07-13 11:30:00,54.46,54.46,54.3,54.3,20373.0,50.4066,50.4066,50.2586,50.2586,20373.0
2018-07-13 12:00:00,54.32,54.38,54.19,54.21,18029.0,50.2771,50.3326,50.1567,50.1753,18029.0
2018-07-13 12:30:00,54.23,54.26,54.14,54.2,19525.0,50.1938,50.2215,50.1105,50.166,19525.0
2018-07-13 13:00:00,54.22,54.26,54.13,54.2,13584.0,50.1845,50.2215,50.1012,50.166,13584.0
2018-07-13 13:30:00,54.2,54.29,54.2,54.23,17245.0,50.166,50.2493,50.166,50.1938,17245.0
2018-07-13 14:00:00,54.23,54.38,54.22,54.33,13460.0,50.1938,50.3326,50.1845,50.2863,13460.0
2018-07-13 14:30:00,54.34,54.4,54.29,54.36,15399.0,50.2956,50.3511,50.2493,50.3141,15399.0
2018-07-13 15:00:00,54.37,54.5,54.3,54.38,36523.0,50.3233,50.4437,50.2586,50.3326,36523.0
2018-07-13 15:30:00,54.39,54.41,54.3,54.4,130954.0,50.3419,50.3604,50.2586,50.3511,130954.0
2018-07-16 09:30:00,54.55,54.66,54.24,54.49,11823.0,50.4899,50.5918,50.203,50.4344,11823.0
2018-07-16 10:00:00,54.45,54.56,54.36,54.39,20367.0,50.3974,50.4992,50.3141,50.3419,20367.0
2018-07-16 10:30:00,54.39,54.42,54.32,54.32,11953.0,50.3419,50.3696,50.2771,50.2771,11953.0
2018-07-16 11:00:00,54.27,54.38,54.25,54.38,10850.0,50.2308,50.3326,50.2123,50.3326,10850.0
2018-07-16 11:30:00,54.34,54.36,54.19,54.23,15526.0,50.2956,50.3141,50.1567,50.1938,15526.0
2018-07-16 12:00:00,54.22,54.24,54.13,54.15,18348.0,50.1845,50.203,50.1012,50.1197,18348.0
2018-07-16 12:30:00,54.15,54.19,54.11,54.18,9119.0,50.1197,50.1567,50.0827,50.1475,9119.0
2018-07-16 13:00:00,54.16,54.28,54.16,54.21,7777.0,50.129,50.24,50.129,50.1753,7777.0
2018-07-16 13:30:00,54.18,54.28,54.16,54.16,13190.0,50.1475,50.24,50.129,50.129,13190.0
2018-07-16 14:00:00,54.18,54.18,54.06,54.18,17075.0,50.1475,50.1475,50.0364,50.1475,17075.0
2018-07-16 14:30:00,54.18,54.19,54.02,54.02,27501.0,50.1475,50.1567,49.9994,49.9994,27501.0
2018-07-16 15:00:00,54.03,54.1,54.01,54.05,16465.0,50.0086,50.0734,49.9901,50.0272,16465.0
2018-07-16 15:30:00,54.05,54.11,53.91,54.01,87624.0,50.0272,50.0827,49.8976,49.9901,87624.0
2018-07-17 09:30:00,53.63,53.97,53.45,53.94,34204.0,49.6384,49.9531,49.4718,49.9253,34204.0
2018-07-17 10:00:00,53.97,54.19,53.88,54.13,18557.0,49.9531,50.1567,49.8698,50.1012,18557.0
2018-07-17 10:30:00,54.1,54.1,53.78,53.83,37144.0,50.0734,50.0734,49.7773,49.8235,37144.0
2018-07-17 11:00:00,53.82,53.9,53.65,53.71,52126.0,49.8143,49.8883,49.6569,49.7125,52126.0
2018-07-17 11:30:00,53.71,53.87,53.65,53.8,63719.0,49.7125,49.8606,49.6569,49.7958,63719.0
2018-07-17 12:00:00,53.81,54.03,53.75,54.03,19087.0,49.805,50.0086,49.7495,50.0086,19087.0
2018-07-17 12:30:00,54.05,54.05,53.92,54.01,22672.0,50.0272,50.0272,49.9068,49.9901,22672.0
2018-07-17 13:00:00,54.02,54.07,53.93,54.05,38909.0,49.9994,50.0457,49.9161,50.0272,38909.0
2018-07-17 13:30:00,54.08,54.08,53.97,54.02,26655.0,50.0549,50.0549,49.9531,49.9994,26655.0
2018-07-17 14:00:00,54.01,54.02,53.89,53.91,78678.0,49.9901,49.9994,49.8791,49.8976,78678.0
2018-07-17 14:30:00,53.9,53.97,53.87,53.88,24767.0,49.8883,49.9531,49.8606,49.8698,24767.0
2018-07-17 15:00:00,53.87,54.06,53.84,54.01,40387.0,49.8606,50.0364,49.8328,49.9901,40387.0
2018-07-17 15:30:00,54.02,54.04,53.84,53.98,215246.0,49.9994,50.0179,49.8328,49.9624,215246.0
2018-07-18 09:30:00,53.96,54.1,53.51,53.67,14794.0,49.9439,50.0734,49.5274,49.6754,14794.0
2018-07-18 10:00:00,53.77,53.85,53.53,53.58,20411.0,49.768,49.842,49.5459,49.5921,20411.0
2018-07-18 10:30:00,53.57,53.62,53.49,53.56,17598.0,49.5829,49.6292,49.5088,49.5736,17598.0
2018-07-18 11:00:00,53.57,53.62,53.53,53.61,50374.0,49.5829,49.6292,49.5459,49.6199,50374.0
2018-07-18 11:30:00,53.6,53.74,53.6,53.65,20918.0,49.6107,49.7402,49.6107,49.6569,20918.0
2018-07-18 12:00:00,53.66,53.7,53.62,53.69,14140.0,49.6662,49.7032,49.6292,49.694,14140.0
2018-07-18 12:30:00,53.69,53.7,53.58,53.62,7555.0,49.694,49.7032,49.5921,49.6292,7555.0
2018-07-18 13:00:00,53.68,53.69,53.64,53.66,8951.0,49.6847,49.694,49.6477,49.6662,8951.0
2018-07-18 13:30:00,53.66,53.68,53.64,53.64,22499.0,49.6662,49.6847,49.6477,49.6477,22499.0
2018-07-18 14:00:00,53.65,53.69,53.62,53.67,26525.0,49.6569,49.694,49.6292,49.6754,26525.0
2018-07-18 14:30:00,53.67,53.68,53.62,53.66,20397.0,49.6754,49.6847,49.6292,49.6662,20397.0
2018-07-18 15:00:00,53.65,53.69,53.6,53.68,42643.0,49.6569,49.694,49.6107,49.6847,42643.0
2018-07-18 15:30:00,53.71,53.96,53.71,53.91,79774.0,49.7125,49.9439,49.7125,49.8976,79774.0
2018-07-19 09:30:00,53.79,54.23,53.79,53.81,24569.0,49.7865,50.1938,49.7865,49.805,24569.0
2018-07-19 10:00:00,53.84,53.93,53.75,53.85,8876.0,49.8328,49.9161,49.7495,49.842,8876.0
2018-07-19 10:30:00,53.82,54.01,53.74,53.95,5433.0,49.8143,49.9901,49.7402,49.9346,5433.0
2018-07-19 11:00:00,53.92,53.96,53.84,53.93,5900.0,49.9068,49.9439,49.8328,49.9161,5900.0
2018-07-19 11:30:00,53.9,53.99,53.86,53.9,8907.0,49.8883,49.9716,49.8513,49.8883,8907.0
2018-07-19 12:00:00,53.91,53.98,53.86,53.98,2214.0,49.8976,49.9624,49.8513,49.9624,2214.0
2018-07-19 12:30:00,53.93,53.96,53.83,53.89,8045.0,49.9161,49.9439,49.8235,49.8791,8045.0
2018-07-19 13:00:00,53.89,54.03,53.84,53.99,14750.0,49.8791,50.0086,49.8328,49.9716,14750.0
2018-07-19 13:30:00,53.91,54.08,53.91,54.04,3331.0,49.8976,50.0549,49.8976,50.0179,3331.0
2018-07-19 14:00:00,54.01,54.08,53.97,53.98,9000.0,49.9901,50.0549,49.9531,49.9624,9000.0
2018-07-19 14:30:00,53.97,54.03,53.9,53.98,14784.0,49.9531,50.0086,49.8883,49.9624,14784.0
2018-07-19 15:00:00,53.98,54.38,53.91,54.15,397976.0,49.9624,50.3326,49.8976,50.1197,397976.0
2018-07-19 15:30:00,54.15,54.88,54.13,54.71,403161.0,50.1197,50.7954,50.1012,50.638,403161.0
2018-07-20 09:30:00,54.59,54.9,54.29,54.84,31048.0,50.527,50.8139,50.2493,50.7584,31048.0
2018-07-20 10:00:00,54.83,54.86,54.67,54.86,44230.0,50.7491,50.7769,50.601,50.7769,44230.0
2018-07-20 10:30:00,54.86,55.32,54.79,55.13,115616.0,50.7769,51.2026,50.7121,51.0268,115616.0
2018-07-20 11:00:00,55.12,55.24,55.05,55.22,42548.0,51.0175,51.1286,50.9527,51.1101,42548.0
2018-07-20 11:30:00,55.21,55.4,55.15,55.21,51332.0,51.1008,51.2767,51.0453,51.1008,51332.0
2018-07-20 12:00:00,55.19,55.49,55.17,55.37,96278.0,51.0823,51.36,51.0638,51.2489,96278.0
2018-07-20 12:30:00,55.38,55.63,55.37,55.47,77249.0,51.2582,51.4896,51.2489,51.3415,77249.0
2018-07-20 13:00:00,55.47,55.56,55.37,55.4,97905.0,51.3415,51.4248,51.2489,51.2767,97905.0
2018-07-20 13:30:00,55.4,55.82,55.37,55.66,72143.0,51.2767,51.6654,51.2489,51.5173,72143.0
2018-07-20 14:00:00,55.65,55.65,55.39,55.5,45869.0,51.5081,51.5081,51.2674,51.3692,45869.0
2018-07-20 14:30:00,55.51,55.65,55.5,55.56,91676.0,51.3785,51.5081,51.3692,51.4248,91676.0
2018-07-20 15:00:00,55.57,55.6,55.37,55.51,121446.0,51.434,51.4618,51.2489,51.3785,121446.0
2018-07-20 15:30:00,55.51,55.65,55.43,55.57,324307.0,51.3785,51.5081,51.3044,51.434,324307.0
2018-07-23 09:30:00,55.63,55.9,55.29,55.71,103891.0,51.4896,51.7395,51.1749,51.5636,103891.0
2018-07-23 10:00:00,55.68,56.14,55.61,55.97,67401.0,51.5358,51.9616,51.4711,51.8043,67401.0
2018-07-23 10:30:00,55.98,55.98,55.67,55.67,89820.0,51.8135,51.8135,51.5266,51.5266,89820.0
2018-07-23 11:00:00,55.69,55.69,55.37,55.54,71528.0,51.5451,51.5451,51.2489,51.4063,71528.0
2018-07-23 11:30:00,55.55,55.71,55.49,55.7,92861.0,51.4155,51.5636,51.36,51.5544,92861.0
2018-07-23 12:00:00,55.7,55.73,55.55,55.6,129615.0,51.5544,51.5821,51.4155,51.4618,129615.0
2018-07-23 12:30:00,55.61,55.65,55.53,55.56,17828.0,51.4711,51.5081,51.397,51.4248,17828.0
2018-07-23 13:00:00,55.56,55.6,55.54,55.55,15398.0,51.4248,51.4618,51.4063,51.4155,15398.0
2018-07-23 13:30:00,55.55,55.62,55.54,55.61,39598.0,51.4155,51.4803,51.4063,51.4711,39598.0
2018-07-23 14:00:00,55.6,55.62,55.54,55.56,32043.0,51.4618,51.4803,51.4063,51.4248,32043.0
2018-07-23 14:30:00,55.57,55.69,55.57,55.63,31007.0,51.434,51.5451,51.434,51.4896,31007.0
2018-07-23 15:00:00,55.64,55.72,55.58,55.62,88742.0,51.4988,51.5729,51.4433,51.4803,88742.0
2018-07-23 15:30:00,55.63,55.82,55.59,55.76,284487.0,51.4896,51.6654,51.4525,51.6099,284487.0
2018-07-24 09:30:00,56.2,56.3,55.8,55.92,38858.0,52.0171,52.1097,51.6469,51.758,38858.0
2018-07-24 10:00:00,55.89,56.17,55.89,56.02,33663.0,51.7302,51.9894,51.7302,51.8505,33663.0
2018-07-24 10:30:00,56.06,56.08,55.49,55.51,146849.0,51.8876,51.9061,51.36,51.3785,146849.0
2018-07-24 11:00:00,55.5,55.51,55.12,55.23,63145.0,51.3692,51.3785,51.0175,51.1193,63145.0
2018-07-24 11:30:00,55.22,55.24,54.64,54.65,64506.0,51.1101,51.1286,50.5732,50.5825,64506.0
2018-07-24 12:00:00,54.65,54.94,54.62,54.83,74554.0,50.5825,50.8509,50.5547,50.7491,74554.0
2018-07-24 12:30:00,54.81,54.82,54.46,54.5,60129.0,50.7306,50.7398,50.4066,50.4437,60129.0
2018-07-24 13:00:00,54.51,54.55,54.46,54.48,53635.0,50.4529,50.4899,50.4066,50.4252,53635.0
2018-07-24 13:30:00,54.48,54.53,54.28,54.29,70942.0,50.4252,50.4714,50.24,50.2493,70942.0
2018-07-24 14:00:00,54.29,54.66,54.24,54.65,68955.0,50.2493,50.5918,50.203,50.5825,68955.0
2018-07-24 14:30:00,54.64,54.8,54.59,54.76,110024.0,50.5732,50.7213,50.527,50.6843,110024.0
2018-07-24 15:00:00,54.76,54.82,54.74,54.8,60661.0,50.6843,50.7398,50.6658,50.7213,60661.0
2018-07-24 15:30:00,54.79,54.8,54.71,54.75,246709.0,50.7121,50.7213,50.638,50.6751,246709.0
2018-07-25 09:30:00,54.62,55.23,53.95,54.87,103864.0,50.5547,51.1193,49.9346,50.7861,103864.0
2018-07-25 10:00:00,54.91,55.0,54.62,54.8,66200.0,50.8232,50.9065,50.5547,50.7213,66200.0
2018-07-25 10:30:00,54.85,55.04,54.84,54.98,47311.0,50.7676,50.9435,50.7584,50.8879,47311.0
2018-07-25 11:00:00,54.98,55.2,54.89,55.11,59929.0,50.8879,51.0916,50.8046,51.0083,59929.0
2018-07-25 11:30:00,55.14,55.2,54.99,55.09,69793.0,51.036,51.0916,50.8972,50.9898,69793.0
2018-07-25 12:00:00,55.09,55.57,55.06,55.47,67166.0,50.9898,51.434,50.962,51.3415,67166.0
2018-07-25 12:30:00,55.49,55.55,55.46,55.54,36882.0,51.36,51.4155,51.3322,51.4063,36882.0
2018-07-25 13:00:00,55.54,55.63,55.43,55.5,32522.0,51.4063,51.4896,51.3044,51.3692,32522.0
2018-07-25 13:30:00,55.5,55.52,55.45,55.46,22443.0,51.3692,51.3877,51.323,51.3322,22443.0
2018-07-25 14:00:00,55.47,55.73,55.46,55.72,31978.0,51.3415,51.5821,51.3322,51.5729,31978.0
2018-07-25 14:30:00,55.73,55.73,55.62,55.65,29374.0,51.5821,51.5821,51.4803,51.5081,29374.0
2018-07-25 15:00:00,55.65,55.83,55.63,55.78,60102.0,51.5081,51.6747,51.4896,51.6284,60102.0
2018-07-25 15:30:00,55.79,56.2,55.79,56.13,237037.0,51.6377,52.0171,51.6377,51.9523,237037.0
2018-07-26 09:30:00,55.92,56.31,55.34,55.34,55759.0,51.758,52.119,51.2211,51.2211,55759.0
2018-07-26 10:00:00,55.4,55.86,55.37,55.82,78280.0,51.2767,51.7024,51.2489,51.6654,78280.0
2018-07-26 10:30:00,55.82,56.1,55.79,55.97,14581.0,51.6654,51.9246,51.6377,51.8043,14581.0
2018-07-26 11:00:00,55.98,56.18,55.97,56.09,15332.0,51.8135,51.9986,51.8043,51.9153,15332.0
2018-07-26 11:30:00,56.09,56.09,55.88,55.95,12872.0,51.9153,51.9153,51.721,51.7857,12872.0
2018-07-26 12:00:00,55.96,55.96,55.74,55.77,32186.0,51.795,51.795,51.5914,51.6191,32186.0
2018-07-26 12:30:00,55.76,55.87,55.69,55.79,21480.0,51.6099,51.7117,51.5451,51.6377,21480.0
2018-07-26 13:00:00,55.78,55.87,55.78,55.85,42800.0,51.6284,51.7117,51.6284,51.6932,42800.0
2018-07-26 13:30:00,55.87,55.88,55.79,55.86,35245.0,51.7117,51.721,51.6377,51.7024,35245.0
2018-07-26 14:00:00,55.87,55.91,55.82,55.84,32920.0,51.7117,51.7487,51.6654,51.6839,32920.0
2018-07-26 14:30:00,55.82,55.84,55.73,55.75,11481.0,51.6654,51.6839,51.5821,51.6006,11481.0
2018-07-26 15:00:00,55.72,55.8,55.69,55.74,19782.0,51.5729,51.6469,51.5451,51.5914,19782.0
2018-07-26 15:30:00,55.74,55.87,55.73,55.78,109095.0,51.5914,51.7117,51.5821,51.6284,109095.0
2018-07-27 09:30:00,55.95,55.95,55.17,55.25,42717.0,51.7857,51.7857,51.0638,51.1378,42717.0
2018-07-27 10:00:00,55.23,55.44,55.08,55.15,29361.0,51.1193,51.3137,50.9805,51.0453,29361.0
2018-07-27 10:30:00,55.13,55.17,54.68,54.83,19462.0,51.0268,51.0638,50.6103,50.7491,19462.0
2018-07-27 11:00:00,54.84,54.87,54.52,54.52,16409.0,50.7584,50.7861,50.4622,50.4622,16409.0
2018-07-27 11:30:00,54.51,54.73,54.46,54.48,14465.0,50.4529,50.6565,50.4066,50.4252,14465.0
2018-07-27 12:00:00,54.48,54.49,54.22,54.27,16221.0,50.4252,50.4344,50.1845,50.2308,16221.0
2018-07-27 12:30:00,54.21,54.25,53.84,53.86,34362.0,50.1753,50.2123,49.8328,49.8513,34362.0
2018-07-27 13:00:00,53.85,53.96,53.66,53.94,31459.0,49.842,49.9439,49.6662,49.9253,31459.0
2018-07-27 13:30:00,53.94,54.29,53.91,54.25,28433.0,49.9253,50.2493,49.8976,50.2123,28433.0
2018-07-27 14:00:00,54.21,54.33,54.09,54.2,48586.0,50.1753,50.2863,50.0642,50.166,48586.0
2018-07-27 14:30:00,54.17,54.29,54.12,54.26,45987.0,50.1382,50.2493,50.0919,50.2215,45987.0
2018-07-27 15:00:00,54.26,54.43,54.2,54.3,25480.0,50.2215,50.3789,50.166,50.2586,25480.0
2018-07-27 15:30:00,54.31,54.57,54.31,54.53,78432.0,50.2678,50.5085,50.2678,50.4714,78432.0
2018-07-30 09:30:00,54.47,54.88,53.45,53.51,27647.0,50.4159,50.7954,49.4718,49.5274,27647.0
2018-07-30 10:00:00,53.6,53.83,53.46,53.66,18701.0,49.6107,49.8235,49.4811,49.6662,18701.0
2018-07-30 10:30:00,53.62,53.74,53.29,53.38,29932.0,49.6292,49.7402,49.3237,49.407,29932.0
2018-07-30 11:00:00,53.38,53.43,53.17,53.23,21569.0,49.407,49.4533,49.2127,49.2682,21569.0
2018-07-30 11:30:00,53.25,53.28,53.05,53.19,31337.0,49.2867,49.3145,49.1016,49.2312,31337.0
2018-07-30 12:00:00,53.17,53.17,52.72,52.85,54763.0,49.2127,49.2127,48.7961,48.9165,54763.0
2018-07-30 12:30:00,52.83,52.83,52.5,52.74,20335.0,48.898,48.898,48.5925,48.8147,20335.0
2018-07-30 13:00:00,52.75,52.92,52.73,52.86,12885.0,48.8239,48.9813,48.8054,48.9257,12885.0
2018-07-30 13:30:00,52.87,52.95,52.74,52.9,20316.0,48.935,49.009,48.8147,48.9628,20316.0
2018-07-30 14:00:00,52.91,53.16,52.91,52.97,16983.0,48.972,49.2034,48.972,49.0275,16983.0
2018-07-30 14:30:00,53.0,53.03,52.82,52.89,22368.0,49.0553,49.0831,48.8887,48.9535,22368.0
2018-07-30 15:00:00,52.89,52.98,52.84,52.94,33050.0,48.9535,49.0368,48.9072,48.9998,33050.0
2018-07-30 15:30:00,52.93,52.99,52.68,52.75,98477.0,48.9905,49.0461,48.7591,48.8239,98477.0
2018-07-31 09:30:00,53.11,54.36,53.04,53.15,211719.0,49.1571,50.3141,49.0923,49.1941,211719.0
2018-07-31 10:00:00,53.16,53.4,52.67,53.11,89057.0,49.2034,49.4255,48.7499,49.1571,89057.0
2018-07-31 10:30:00,53.14,53.26,52.89,53.07,63249.0,49.1849,49.296,48.9535,49.1201,63249.0
2018-07-31 11:00:00,53.07,53.26,52.93,53.25,214800.0,49.1201,49.296,48.9905,49.2867,214800.0
2018-07-31 11:30:00,53.27,53.42,53.1,53.39,104091.0,49.3052,49.444,49.1479,49.4163,104091.0
2018-07-31 12:00:00,53.39,53.55,53.35,53.48,163737.0,49.4163,49.5644,49.3793,49.4996,163737.0
2018-07-31 12:30:00,53.48,53.49,53.25,53.37,72574.0,49.4996,49.5088,49.2867,49.3978,72574.0
2018-07-31 13:00:00,53.37,53.46,53.19,53.25,55562.0,49.3978,49.4811,49.2312,49.2867,55562.0
2018-07-31 13:30:00,53.24,53.42,53.22,53.27,58176.0,49.2774,49.444,49.2589,49.3052,58176.0
2018-07-31 14:00:00,53.27,53.34,53.12,53.34,79928.0,49.3052,49.37,49.1664,49.37,79928.0
2018-07-31 14:30:00,53.33,53.34,53.14,53.15,87930.0,49.3607,49.37,49.1849,49.1941,87930.0
2018-07-31 15:00:00,53.14,53.19,52.8,52.99,122021.0,49.1849,49.2312,48.8702,49.0461,122021.0
2018-07-31 15:30:00,52.98,53.12,52.89,53.07,309358.0,49.0368,49.1664,48.9535,49.1201,309358.0
2018-08-01 09:30:00,53.24,54.66,53.19,54.52,110292.0,49.2774,50.5918,49.2312,50.4622,110292.0
2018-08-01 10:00:00,54.6,55.04,54.49,54.73,103878.0,50.5362,50.9435,50.4344,50.6565,103878.0
2018-08-01 10:30:00,54.7,54.7,54.41,54.49,55181.0,50.6288,50.6288,50.3604,50.4344,55181.0
2018-08-01 11:00:00,54.49,54.71,54.21,54.67,68514.0,50.4344,50.638,50.1753,50.601,68514.0
2018-08-01 11:30:00,54.71,54.71,54.11,54.12,42534.0,50.638,50.638,50.0827,50.0919,42534.0
2018-08-01 12:00:00,54.13,54.32,53.99,54.05,287901.0,50.1012,50.2771,49.9716,50.0272,287901.0
2018-08-01 12:30:00,54.04,54.05,53.89,53.92,29227.0,50.0179,50.0272,49.8791,49.9068,29227.0
2018-08-01 13:00:00,53.92,54.16,53.91,54.13,49836.0,49.9068,50.129,49.8976,50.1012,49836.0
2018-08-01 13:30:00,54.12,54.13,53.95,54.0,54444.0,50.0919,50.1012,49.9346,49.9809,54444.0
2018-08-01 14:00:00,53.98,54.03,53.81,54.02,94982.0,49.9624,50.0086,49.805,49.9994,94982.0
2018-08-01 14:30:00,54.05,54.07,53.85,53.92,21594.0,50.0272,50.0457,49.842,49.9068,21594.0
2018-08-01 15:00:00,53.92,54.12,53.81,54.0,80786.0,49.9068,50.0919,49.805,49.9809,80786.0
2018-08-01 15:30:00,54.02,54.06,53.89,53.96,138446.0,49.9994,50.0364,49.8791,49.9439,138446.0
2018-08-02 09:30:00,54.04,54.36,53.82,54.23,35754.0,50.0179,50.3141,49.8143,50.1938,35754.0
2018-08-02 10:00:00,54.13,54.18,53.81,53.82,45314.0,50.1012,50.1475,49.805,49.8143,45314.0
2018-08-02 10:30:00,53.79,53.97,53.72,53.74,55172.0,49.7865,49.9531,49.7217,49.7402,55172.0
2018-08-02 11:00:00,53.74,54.03,53.72,54.03,24871.0,49.7402,50.0086,49.7217,50.0086,24871.0
2018-08-02 11:30:00,54.04,54.35,53.97,54.29,135326.0,50.0179,50.3048,49.9531,50.2493,135326.0
2018-08-02 12:00:00,54.29,54.55,54.24,54.5,23752.0,50.2493,50.4899,50.203,50.4437,23752.0
2018-08-02 12:30:00,54.52,54.56,54.34,54.56,38890.0,50.4622,50.4992,50.2956,50.4992,38890.0
2018-08-02 13:00:00,54.52,54.63,54.47,54.5,106229.0,50.4622,50.564,50.4159,50.4437,106229.0
2018-08-02 13:30:00,54.5,54.85,54.47,54.64,185413.0,50.4437,50.7676,50.4159,50.5732,185413.0
2018-08-02 14:00:00,54.66,54.77,54.52,54.59,61928.0,50.5918,50.6936,50.4622,50.527,61928.0
2018-08-02 14:30:00,54.58,54.62,54.42,54.48,77971.0,50.5177,50.5547,50.3696,50.4252,77971.0
2018-08-02 15:00:00,54.48,54.79,54.38,54.55,129437.0,50.4252,50.7121,50.3326,50.4899,129437.0
2018-08-02 15:30:00,54.48,54.7,54.25,54.34,429588.0,50.4252,50.6288,50.2123,50.2956,429588.0
2018-08-03 09:30:00,57.46,60.97,56.44,57.19,487894.0,53.1834,56.4321,52.2393,52.9335,487894.0
2018-08-03 10:00:00,57.2,57.26,56.57,56.88,171254.0,52.9427,52.9982,52.3596,52.6465,171254.0
2018-08-03 10:30:00,56.89,57.08,56.36,56.75,215381.0,52.6558,52.8316,52.1652,52.5262,215381.0
2018-08-03 11:00:00,56.74,56.92,56.44,56.67,118531.0,52.5169,52.6836,52.2393,52.4522,118531.0
2018-08-03 11:30:00,56.66,56.66,56.39,56.48,143531.0,52.4429,52.4429,52.193,52.2763,143531.0
2018-08-03 12:00:00,56.45,57.13,56.44,57.03,109005.0,52.2485,52.8779,52.2393,52.7854,109005.0
2018-08-03 12:30:00,57.03,57.14,56.76,56.83,79391.0,52.7854,52.8872,52.5355,52.6002,79391.0
2018-08-03 13:00:00,56.86,56.89,56.61,56.67,78834.0,52.628,52.6558,52.3966,52.4522,78834.0
2018-08-03 13:30:00,56.68,56.99,56.65,56.94,122371.0,52.4614,52.7483,52.4336,52.7021,122371.0
2018-08-03 14:00:00,56.95,57.06,56.88,57.06,131469.0,52.7113,52.8131,52.6465,52.8131,131469.0
2018-08-03 14:30:00,57.05,57.13,56.78,56.89,134188.0,52.8039,52.8779,52.554,52.6558,134188.0
2018-08-03 15:00:00,56.85,56.87,56.61,56.85,105877.0,52.6188,52.6373,52.3966,52.6188,105877.0
2018-08-03 15:30:00,56.84,56.91,56.74,56.75,257248.0,52.6095,52.6743,52.5169,52.5262,257248.0
2018-08-06 09:30:00,56.77,57.89,56.02,56.52,264547.0,52.5447,53.5814,51.8505,52.3133,264547.0
2018-08-06 10:00:00,56.52,56.65,55.91,55.97,102321.0,52.3133,52.4336,51.7487,51.8043,102321.0
2018-08-06 10:30:00,55.97,56.0,55.47,55.8,101630.0,51.8043,51.832,51.3415,51.6469,101630.0
2018-08-06 11:00:00,55.82,56.16,55.46,55.53,159629.0,51.6654,51.9801,51.3322,51.397,159629.0
2018-08-06 11:30:00,55.51,55.65,55.34,55.52,79526.0,51.3785,51.5081,51.2211,51.3877,79526.0
2018-08-06 12:00:00,55.53,55.7,55.16,55.68,61287.0,51.397,51.5544,51.0545,51.5358,61287.0
2018-08-06 12:30:00,55.68,55.83,55.53,55.83,52391.0,51.5358,51.6747,51.397,51.6747,52391.0
2018-08-06 13:00:00,55.84,55.88,55.71,55.74,58712.0,51.6839,51.721,51.5636,51.5914,58712.0
2018-08-06 13:30:00,55.74,55.75,55.34,55.47,87817.0,51.5914,51.6006,51.2211,51.3415,87817.0
2018-08-06 14:00:00,55.44,55.87,55.41,55.85,90483.0,51.3137,51.7117,51.2859,51.6932,90483.0
2018-08-06 14:30:00,55.88,56.03,55.84,55.95,99714.0,51.721,51.8598,51.6839,51.7857,99714.0
2018-08-06 15:00:00,55.99,55.99,55.65,55.88,100762.0,51.8228,51.8228,51.5081,51.721,100762.0
2018-08-06 15:30:00,55.86,55.93,55.62,55.82,281710.0,51.7024,51.7672,51.4803,51.6654,281710.0
2018-08-07 09:30:00,55.66,55.89,54.77,55.48,115580.0,51.5173,51.7302,50.6936,51.3507,115580.0
2018-08-07 10:00:00,55.45,55.81,55.39,55.75,51779.0,51.323,51.6562,51.2674,51.6006,51779.0
2018-08-07 10:30:00,55.78,55.86,55.62,55.64,63370.0,51.6284,51.7024,51.4803,51.4988,63370.0
2018-08-07 11:00:00,55.65,55.73,55.34,55.36,51144.0,51.5081,51.5821,51.2211,51.2397,51144.0
2018-08-07 11:30:00,55.37,55.71,55.37,55.57,45450.0,51.2489,51.5636,51.2489,51.434,45450.0
2018-08-07 12:00:00,55.57,55.78,55.46,55.75,53540.0,51.434,51.6284,51.3322,51.6006,53540.0
2018-08-07 12:30:00,55.75,55.79,55.63,55.74,40581.0,51.6006,51.6377,51.4896,51.5914,40581.0
2018-08-07 13:00:00,55.72,55.75,55.4,55.63,82407.0,51.5729,51.6006,51.2767,51.4896,82407.0
2018-08-07 13:30:00,55.61,55.79,55.49,55.56,43902.0,51.4711,51.6377,51.36,51.4248,43902.0
2018-08-07 14:00:00,55.59,55.67,55.49,55.53,41512.0,51.4525,51.5266,51.36,51.397,41512.0
2018-08-07 14:30:00,55.53,55.56,55.45,55.53,35126.0,51.397,51.4248,51.323,51.397,35126.0
2018-08-07 15:00:00,55.52,55.8,55.45,55.74,103424.0,51.3877,51.6469,51.323,51.5914,103424.0
2018-08-07 15:30:00,55.74,55.76,55.5,55.74,152654.0,51.5914,51.6099,51.3692,51.5914,152654.0
2018-08-08 09:30:00,55.32,55.84,55.32,55.57,27419.0,51.2026,51.6839,51.2026,51.434,27419.0
2018-08-08 10:00:00,55.59,56.2,55.58,55.97,57518.0,51.4525,52.0171,51.4433,51.8043,57518.0
2018-08-08 10:30:00,55.97,56.05,55.73,55.8,26007.0,51.8043,51.8783,51.5821,51.6469,26007.0
2018-08-08 11:00:00,55.8,55.8,55.62,55.65,12300.0,51.6469,51.6469,51.4803,51.5081,12300.0
2018-08-08 11:30:00,55.66,55.68,55.21,55.26,30829.0,51.5173,51.5358,51.1008,51.1471,30829.0
2018-08-08 12:00:00,55.28,55.4,55.24,55.3,36237.0,51.1656,51.2767,51.1286,51.1841,36237.0
2018-08-08 12:30:00,55.3,55.42,55.12,55.2,111647.0,51.1841,51.2952,51.0175,51.0916,111647.0
2018-08-08 13:00:00,55.21,55.33,55.13,55.26,110698.0,51.1008,51.2119,51.0268,51.1471,110698.0
2018-08-08 13:30:00,55.27,55.28,55.14,55.17,78363.0,51.1564,51.1656,51.036,51.0638,78363.0
2018-08-08 14:00:00,55.16,55.28,55.09,55.19,70119.0,51.0545,51.1656,50.9898,51.0823,70119.0
2018-08-08 14:30:00,55.19,55.26,55.06,55.07,34770.0,51.0823,51.1471,50.962,50.9712,34770.0
2018-08-08 15:00:00,55.07,55.29,55.07,55.28,40717.0,50.9712,51.1749,50.9712,51.1656,40717.0
2018-08-08 15:30:00,55.28,55.39,55.04,55.09,117617.0,51.1656,51.2674,50.9435,50.9898,117617.0
2018-08-09 09:30:00,55.39,55.85,55.15,55.6,45451.0,51.2674,51.6932,51.0453,51.4618,45451.0
2018-08-09 10:00:00,55.56,55.85,55.54,55.67,19425.0,51.4248,51.6932,51.4063,51.5266,19425.0
2018-08-09 10:30:00,55.67,55.69,55.51,55.63,42067.0,51.5266,51.5451,51.3785,51.4896,42067.0
2018-08-09 11:00:00,55.61,55.84,55.61,55.79,15515.0,51.4711,51.6839,51.4711,51.6377,15515.0
2018-08-09 11:30:00,55.8,55.94,55.66,55.84,36770.0,51.6469,51.7765,51.5173,51.6839,36770.0
2018-08-09 12:00:00,55.85,55.93,55.84,55.85,14400.0,51.6932,51.7672,51.6839,51.6932,14400.0
2018-08-09 12:30:00,55.84,55.94,55.83,55.94,18974.0,51.6839,51.7765,51.6747,51.7765,18974.0
2018-08-09 13:00:00,55.94,55.95,55.84,55.86,26969.0,51.7765,51.7857,51.6839,51.7024,26969.0
2018-08-09 13:30:00,55.86,55.88,55.8,55.86,29813.0,51.7024,51.721,51.6469,51.7024,29813.0
2018-08-09 14:00:00,55.86,55.88,55.7,55.7,29851.0,51.7024,51.721,51.5544,51.5544,29851.0
2018-08-09 14:30:00,55.71,55.83,55.57,55.58,34975.0,51.5636,51.6747,51.434,51.4433,34975.0
2018-08-09 15:00:00,55.59,55.68,55.54,55.54,26748.0,51.4525,51.5358,51.4063,51.4063,26748.0
2018-08-09 15:30:00,55.55,55.6,55.48,55.53,94629.0,51.4155,51.4618,51.3507,51.397,94629.0
2018-08-10 09:30:00,55.2,55.86,55.2,55.52,30060.0,51.0916,51.7024,51.0916,51.3877,30060.0
2018-08-10 10:00:00,55.51,55.92,55.51,55.88,28666.0,51.3785,51.758,51.3785,51.721,28666.0
2018-08-10 10:30:00,55.9,56.07,55.73,55.87,46934.0,51.7395,51.8968,51.5821,51.7117,46934.0
2018-08-10 11:00:00,55.84,55.99,55.78,55.82,37241.0,51.6839,51.8228,51.6284,51.6654,37241.0
2018-08-10 11:30:00,55.81,55.85,55.66,55.66,18927.0,51.6562,51.6932,51.5173,51.5173,18927.0
2018-08-10 12:00:00,55.66,55.78,55.6,55.78,19845.0,51.5173,51.6284,51.4618,51.6284,19845.0
2018-08-10 12:30:00,55.78,55.87,55.76,55.87,25262.0,51.6284,51.7117,51.6099,51.7117,25262.0
2018-08-10 13:00:00,55.87,55.87,55.7,55.7,15473.0,51.7117,51.7117,51.5544,51.5544,15473.0
2018-08-10 13:30:00,55.71,55.71,55.46,55.55,14620.0,51.5636,51.5636,51.3322,51.4155,14620.0
2018-08-10 14:00:00,55.57,55.64,55.43,55.43,13660.0,51.434,51.4988,51.3044,51.3044,13660.0
2018-08-10 14:30:00,55.41,55.53,55.41,55.52,18658.0,51.2859,51.397,51.2859,51.3877,18658.0
2018-08-10 15:00:00,55.51,55.63,55.48,55.57,21220.0,51.3785,51.4896,51.3507,51.434,21220.0
2018-08-10 15:30:00,55.55,55.7,55.46,55.49,75600.0,51.4155,51.5544,51.3322,51.36,75600.0
2018-08-13 09:30:00,55.43,55.98,55.43,55.92,28952.0,51.3044,51.8135,51.3044,51.758,28952.0
2018-08-13 10:00:00,55.92,56.28,55.92,55.97,37573.0,51.758,52.0912,51.758,51.8043,37573.0
2018-08-13 10:30:00,55.89,55.93,55.7,55.82,15573.0,51.7302,51.7672,51.5544,51.6654,15573.0
2018-08-13 11:00:00,55.76,55.79,55.53,55.53,23961.0,51.6099,51.6377,51.397,51.397,23961.0
2018-08-13 11:30:00,55.53,55.53,55.3,55.35,27496.0,51.397,51.397,51.1841,51.2304,27496.0
2018-08-13 12:00:00,55.34,55.49,55.24,55.25,15942.0,51.2211,51.36,51.1286,51.1378,15942.0
2018-08-13 12:30:00,55.25,55.34,55.2,55.33,25144.0,51.1378,51.2211,51.0916,51.2119,25144.0
2018-08-13 13:00:00,55.33,55.36,55.17,55.34,21908.0,51.2119,51.2397,51.0638,51.2211,21908.0
2018-08-13 13:30:00,55.37,55.42,55.36,55.36,11614.0,51.2489,51.2952,51.2397,51.2397,11614.0
2018-08-13 14:00:00,55.36,55.44,55.34,55.41,19776.0,51.2397,51.3137,51.2211,51.2859,19776.0
2018-08-13 14:30:00,55.42,55.45,55.31,55.39,15270.0,51.2952,51.323,51.1934,51.2674,15270.0
2018-08-13 15:00:00,55.37,55.42,55.2,55.2,54203.0,51.2489,51.2952,51.0916,51.0916,54203.0
2018-08-13 15:30:00,55.21,55.26,55.13,55.2,78732.0,51.1008,51.1471,51.0268,51.0916,78732.0
2018-08-14 09:30:00,55.36,55.9,55.25,55.35,61358.0,51.2397,51.7395,51.1378,51.2304,61358.0
2018-08-14 10:00:00,55.37,55.38,55.24,55.28,17894.0,51.2489,51.2582,51.1286,51.1656,17894.0
2018-08-14 10:30:00,55.27,55.47,55.23,55.44,13633.0,51.1564,51.3415,51.1193,51.3137,13633.0
2018-08-14 11:00:00,55.44,55.68,55.41,55.6,108514.0,51.3137,51.5358,51.2859,51.4618,108514.0
2018-08-14 11:30:00,55.61,55.62,55.41,55.55,32245.0,51.4711,51.4803,51.2859,51.4155,32245.0
2018-08-14 12:00:00,55.6,55.67,55.54,55.67,17729.0,51.4618,51.5266,51.4063,51.5266,17729.0
2018-08-14 12:30:00,55.65,55.69,55.58,55.58,19600.0,51.5081,51.5451,51.4433,51.4433,19600.0
2018-08-14 13:00:00,55.58,55.59,55.32,55.34,25093.0,51.4433,51.4525,51.2026,51.2211,25093.0
2018-08-14 13:30:00,55.34,55.53,55.32,55.51,16000.0,51.2211,51.397,51.2026,51.3785,16000.0
2018-08-14 14:00:00,55.52,55.66,55.48,55.57,26102.0,51.3877,51.5173,51.3507,51.434,26102.0
2018-08-14 14:30:00,55.57,55.57,55.47,55.5,16424.0,51.434,51.434,51.3415,51.3692,16424.0
2018-08-14 15:00:00,55.51,55.57,55.47,55.53,23047.0,51.3785,51.434,51.3415,51.397,23047.0
2018-08-14 15:30:00,55.52,55.54,55.36,55.42,83707.0,51.3877,51.4063,51.2397,51.2952,83707.0
2018-08-15 09:30:00,55.11,55.78,55.01,55.36,47493.0,51.0083,51.6284,50.9157,51.2397,47493.0
2018-08-15 10:00:00,55.3,55.3,54.65,54.66,63018.0,51.1841,51.1841,50.5825,50.5918,63018.0
2018-08-15 10:30:00,54.73,54.98,54.54,54.54,60700.0,50.6565,50.8879,50.4807,50.4807,60700.0
2018-08-15 11:00:00,54.55,54.82,54.53,54.76,30626.0,50.4899,50.7398,50.4714,50.6843,30626.0
2018-08-15 11:30:00,54.77,54.89,54.61,54.61,34222.0,50.6936,50.8046,50.5455,50.5455,34222.0
2018-08-15 12:00:00,54.63,54.64,54.45,54.57,33821.0,50.564,50.5732,50.3974,50.5085,33821.0
2018-08-15 12:30:00,54.57,54.75,54.55,54.55,18743.0,50.5085,50.6751,50.4899,50.4899,18743.0
2018-08-15 13:00:00,54.55,54.88,54.55,54.73,85136.0,50.4899,50.7954,50.4899,50.6565,85136.0
2018-08-15 13:30:00,54.74,54.78,54.67,54.7,19589.0,50.6658,50.7028,50.601,50.6288,19589.0
2018-08-15 14:00:00,54.71,54.71,54.51,54.51,24312.0,50.638,50.638,50.4529,50.4529,24312.0
2018-08-15 14:30:00,54.5,54.69,54.46,54.53,91300.0,50.4437,50.6195,50.4066,50.4714,91300.0
2018-08-15 15:00:00,54.52,54.68,54.52,54.66,46033.0,50.4622,50.6103,50.4622,50.5918,46033.0
2018-08-15 15:30:00,54.68,54.78,54.51,54.57,146090.0,50.6103,50.7028,50.4529,50.5085,146090.0
2018-08-16 09:30:00,54.78,55.37,54.67,55.29,75200.0,50.7028,51.2489,50.601,51.1749,75200.0
2018-08-16 10:00:00,55.28,55.43,55.23,55.27,78249.0,51.1656,51.3044,51.1193,51.1564,78249.0
2018-08-16 10:30:00,55.28,55.34,55.22,55.25,37190.0,51.1656,51.2211,51.1101,51.1378,37190.0
2018-08-16 11:00:00,55.26,55.48,55.25,55.43,17452.0,51.1471,51.3507,51.1378,51.3044,17452.0
2018-08-16 11:30:00,55.41,55.43,55.21,55.28,61056.0,51.2859,51.3044,51.1008,51.1656,61056.0
2018-08-16 12:00:00,55.29,55.33,55.21,55.26,81822.0,51.1749,51.2119,51.1008,51.1471,81822.0
2018-08-16 12:30:00,55.25,55.27,55.15,55.25,65112.0,51.1378,51.1564,51.0453,51.1378,65112.0
2018-08-16 13:00:00,55.27,55.33,55.22,55.29,25440.0,51.1564,51.2119,51.1101,51.1749,25440.0
2018-08-16 13:30:00,55.3,55.33,55.21,55.26,40537.0,51.1841,51.2119,51.1008,51.1471,40537.0
2018-08-16 14:00:00,55.28,55.37,55.25,55.25,32712.0,51.1656,51.2489,51.1378,51.1378,32712.0
2018-08-16 14:30:00,55.25,55.36,55.21,55.36,39485.0,51.1378,51.2397,51.1008,51.2397,39485.0
2018-08-16 15:00:00,55.36,55.45,55.25,55.33,110675.0,51.2397,51.323,51.1378,51.2119,110675.0
2018-08-16 15:30:00,55.33,55.34,55.17,55.23,140925.0,51.2119,51.2211,51.0638,51.1193,140925.0
2018-08-17 09:30:00,55.69,55.79,55.17,55.4,34126.0,51.5451,51.6377,51.0638,51.2767,34126.0
2018-08-17 10:00:00,55.41,55.48,55.1,55.27,26701.0,51.2859,51.3507,50.999,51.1564,26701.0
2018-08-17 10:30:00,55.2,55.35,55.17,55.2,25294.0,51.0916,51.2304,51.0638,51.0916,25294.0
2018-08-17 11:00:00,55.21,55.24,55.11,55.24,30559.0,51.1008,51.1286,51.0083,51.1286,30559.0
2018-08-17 11:30:00,55.24,55.35,55.16,55.33,13049.0,51.1286,51.2304,51.0545,51.2119,13049.0
2018-08-17 12:00:00,55.34,55.39,55.26,55.34,13231.0,51.2211,51.2674,51.1471,51.2211,13231.0
2018-08-17 12:30:00,55.35,55.35,55.23,55.27,17001.0,51.2304,51.2304,51.1193,51.1564,17001.0
2018-08-17 13:00:00,55.26,55.31,55.26,55.28,9548.0,51.1471,51.1934,51.1471,51.1656,9548.0
2018-08-17 13:30:00,55.29,55.42,55.29,55.42,17467.0,51.1749,51.2952,51.1749,51.2952,17467.0
2018-08-17 14:00:00,55.41,55.7,55.41,55.64,29946.0,51.2859,51.5544,51.2859,51.4988,29946.0
2018-08-17 14:30:00,55.64,55.8,55.61,55.8,31114.0,51.4988,51.6469,51.4711,51.6469,31114.0
2018-08-17 15:00:00,55.81,55.85,55.77,55.8,36114.0,51.6562,51.6932,51.6191,51.6469,36114.0
2018-08-17 15:30:00,55.8,55.92,55.78,55.86,89458.0,51.6469,51.758,51.6284,51.7024,89458.0
2018-08-20 09:30:00,55.79,56.77,55.78,56.01,109859.0,51.6377,52.5447,51.6284,51.8413,109859.0
2018-08-20 10:00:00,55.99,56.31,55.95,56.1,98715.0,51.8228,52.119,51.7857,51.9246,98715.0
2018-08-20 10:30:00,56.11,56.16,55.94,55.99,47017.0,51.9338,51.9801,51.7765,51.8228,47017.0
2018-08-20 11:00:00,56.0,56.28,55.98,56.27,49576.0,51.832,52.0912,51.8135,52.0819,49576.0
2018-08-20 11:30:00,56.28,56.46,56.27,56.39,21674.0,52.0912,52.2578,52.0819,52.193,21674.0
2018-08-20 12:00:00,56.39,56.52,56.38,56.49,26056.0,52.193,52.3133,52.1837,52.2856,26056.0
2018-08-20 12:30:00,56.5,56.62,56.44,56.56,21719.0,52.2948,52.4059,52.2393,52.3503,21719.0
2018-08-20 13:00:00,56.56,56.56,56.41,56.49,53705.0,52.3503,52.3503,52.2115,52.2856,53705.0
2018-08-20 13:30:00,56.48,56.5,56.4,56.45,55841.0,52.2763,52.2948,52.2023,52.2485,55841.0
2018-08-20 14:00:00,56.45,56.59,56.42,56.51,71683.0,52.2485,52.3781,52.2208,52.3041,71683.0
2018-08-20 14:30:00,56.51,56.59,56.48,56.5,43935.0,52.3041,52.3781,52.2763,52.2948,43935.0
2018-08-20 15:00:00,56.48,56.6,56.48,56.49,72776.0,52.2763,52.3874,52.2763,52.2856,72776.0
2018-08-20 15:30:00,56.49,56.49,56.05,56.16,208357.0,52.2856,52.2856,51.8783,51.9801,208357.0
2018-08-21 09:30:00,56.29,56.71,56.29,56.64,35961.0,52.1004,52.4892,52.1004,52.4244,35961.0
2018-08-21 10:00:00,56.66,56.87,56.59,56.74,80650.0,52.4429,52.6373,52.3781,52.5169,80650.0
2018-08-21 10:30:00,56.71,56.76,56.6,56.7,28557.0,52.4892,52.5355,52.3874,52.4799,28557.0
2018-08-21 11:00:00,56.7,56.7,56.43,56.43,27027.0,52.4799,52.4799,52.23,52.23,27027.0
2018-08-21 11:30:00,56.43,56.54,56.37,56.5,52661.0,52.23,52.3318,52.1745,52.2948,52661.0
2018-08-21 12:00:00,56.52,56.59,56.52,56.59,20874.0,52.3133,52.3781,52.3133,52.3781,20874.0
2018-08-21 12:30:00,56.59,56.61,56.4,56.45,81632.0,52.3781,52.3966,52.2023,52.2485,81632.0
2018-08-21 13:00:00,56.46,56.52,56.35,56.47,119338.0,52.2578,52.3133,52.156,52.267,119338.0
2018-08-21 13:30:00,56.47,56.57,56.44,56.49,67508.0,52.267,52.3596,52.2393,52.2856,67508.0
2018-08-21 14:00:00,56.49,56.58,56.46,56.54,57180.0,52.2856,52.3689,52.2578,52.3318,57180.0
2018-08-21 14:30:00,56.54,56.54,56.25,56.3,65117.0,52.3318,52.3318,52.0634,52.1097,65117.0
2018-08-21 15:00:00,56.3,56.32,56.22,56.22,33958.0,52.1097,52.1282,52.0356,52.0356,33958.0
2018-08-21 15:30:00,56.22,56.28,56.1,56.23,198694.0,52.0356,52.0912,51.9246,52.0449,198694.0
2018-08-22 09:30:00,56.24,56.61,56.03,56.04,136627.0,52.0542,52.3966,51.8598,51.869,136627.0
2018-08-22 10:00:00,56.06,56.1,55.88,56.01,85371.0,51.8876,51.9246,51.721,51.8413,85371.0
2018-08-22 10:30:00,56.0,56.34,56.0,56.28,78796.0,51.832,52.1467,51.832,52.0912,78796.0
2018-08-22 11:00:00,56.29,56.67,56.17,56.64,53825.0,52.1004,52.4522,51.9894,52.4244,53825.0
2018-08-22 11:30:00,56.65,56.81,56.63,56.79,63459.0,52.4336,52.5817,52.4151,52.5632,63459.0
2018-08-22 12:00:00,56.8,56.84,56.73,56.73,45154.0,52.5725,52.6095,52.5077,52.5077,45154.0
2018-08-22 12:30:00,56.72,56.83,56.7,56.77,53084.0,52.4984,52.6002,52.4799,52.5447,53084.0
2018-08-22 13:00:00,56.76,56.78,56.68,56.73,53298.0,52.5355,52.554,52.4614,52.5077,53298.0
2018-08-22 13:30:00,56.74,56.79,56.72,56.73,46533.0,52.5169,52.5632,52.4984,52.5077,46533.0
2018-08-22 14:00:00,56.75,56.8,56.61,56.61,38617.0,52.5262,52.5725,52.3966,52.3966,38617.0
2018-08-22 14:30:00,56.61,56.66,56.54,56.55,44873.0,52.3966,52.4429,52.3318,52.3411,44873.0
2018-08-22 15:00:00,56.55,56.68,56.54,56.68,66242.0,52.3411,52.4614,52.3318,52.4614,66242.0
2018-08-22 15:30:00,56.68,56.76,56.6,56.67,261328.0,52.4614,52.5355,52.3874,52.4522,261328.0
2018-08-23 09:30:00,56.75,57.21,56.54,57.14,110738.0,52.5262,52.952,52.3318,52.8872,110738.0
2018-08-23 10:00:00,57.17,57.17,56.92,57.05,66011.0,52.9149,52.9149,52.6836,52.8039,66011.0
2018-08-23 10:30:00,57.05,57.07,56.99,57.07,49404.0,52.8039,52.8224,52.7483,52.8224,49404.0
2018-08-23 11:00:00,57.05,57.11,56.86,57.02,76230.0,52.8039,52.8594,52.628,52.7761,76230.0
2018-08-23 11:30:00,57.02,57.11,56.92,57.02,62365.0,52.7761,52.8594,52.6836,52.7761,62365.0
2018-08-23 12:00:00,57.02,57.12,57.01,57.11,41428.0,52.7761,52.8687,52.7669,52.8594,41428.0
2018-08-23 12:30:00,57.11,57.12,56.98,57.05,44937.0,52.8594,52.8687,52.7391,52.8039,44937.0
2018-08-23 13:00:00,57.05,57.09,56.99,57.04,33630.0,52.8039,52.8409,52.7483,52.7946,33630.0
2018-08-23 13:30:00,57.04,57.11,57.0,57.11,46725.0,52.7946,52.8594,52.7576,52.8594,46725.0
2018-08-23 14:00:00,57.11,57.2,57.07,57.08,44415.0,52.8594,52.9427,52.8224,52.8316,44415.0
2018-08-23 14:30:00,57.07,57.09,57.01,57.05,47463.0,52.8224,52.8409,52.7669,52.8039,47463.0
2018-08-23 15:00:00,57.06,57.07,57.02,57.03,60864.0,52.8131,52.8224,52.7761,52.7854,60864.0
2018-08-23 15:30:00,57.03,57.04,56.79,56.86,269954.0,52.7854,52.7946,52.5632,52.628,269954.0
2018-08-24 09:30:00,57.25,57.65,57.11,57.35,108275.0,52.989,53.3592,52.8594,53.0815,108275.0
2018-08-24 10:00:00,57.37,57.65,57.36,57.51,139890.0,53.1001,53.3592,53.0908,53.2296,139890.0
2018-08-24 10:30:00,57.51,57.63,57.47,57.61,66220.0,53.2296,53.3407,53.1926,53.3222,66220.0
2018-08-24 11:00:00,57.63,57.81,57.58,57.75,54984.0,53.3407,53.5073,53.2944,53.4518,54984.0
2018-08-24 11:30:00,57.78,57.98,57.73,57.76,48845.0,53.4795,53.6647,53.4333,53.461,48845.0
2018-08-24 12:00:00,57.75,57.79,57.67,57.68,23677.0,53.4518,53.4888,53.3777,53.387,23677.0
2018-08-24 12:30:00,57.71,57.81,57.67,57.78,25982.0,53.4148,53.5073,53.3777,53.4795,25982.0
2018-08-24 13:00:00,57.8,57.83,57.67,57.74,80380.0,53.4981,53.5258,53.3777,53.4425,80380.0
2018-08-24 13:30:00,57.72,57.78,57.64,57.68,46797.0,53.424,53.4795,53.35,53.387,46797.0
2018-08-24 14:00:00,57.66,57.68,57.54,57.57,22784.0,53.3685,53.387,53.2574,53.2852,22784.0
2018-08-24 14:30:00,57.58,57.63,57.55,57.55,37278.0,53.2944,53.3407,53.2667,53.2667,37278.0
2018-08-24 15:00:00,57.57,57.65,57.54,57.62,52319.0,53.2852,53.3592,53.2574,53.3315,52319.0
2018-08-24 15:30:00,57.64,57.66,57.54,57.59,108337.0,53.35,53.3685,53.2574,53.3037,108337.0
2018-08-27 09:30:00,58.0,58.29,57.79,58.18,106932.0,53.6832,53.9516,53.4888,53.8498,106932.0
2018-08-27 10:00:00,58.12,58.51,58.09,58.46,52598.0,53.7942,54.1552,53.7665,54.1089,52598.0
2018-08-27 10:30:00,58.47,58.62,58.37,58.5,114855.0,54.1182,54.257,54.0256,54.146,114855.0
2018-08-27 11:00:00,58.5,58.51,58.34,58.37,41619.0,54.146,54.1552,53.9979,54.0256,41619.0
2018-08-27 11:30:00,58.38,58.52,58.31,58.47,86534.0,54.0349,54.1645,53.9701,54.1182,86534.0
2018-08-27 12:00:00,58.47,58.59,58.45,58.59,33151.0,54.1182,54.2293,54.0997,54.2293,33151.0
2018-08-27 12:30:00,58.58,58.67,58.55,58.6,73538.0,54.22,54.3033,54.1922,54.2385,73538.0
2018-08-27 13:00:00,58.61,58.61,58.45,58.54,16018.0,54.2478,54.2478,54.0997,54.183,16018.0
2018-08-27 13:30:00,58.53,58.54,58.44,58.47,74916.0,54.1737,54.183,54.0904,54.1182,74916.0
2018-08-27 14:00:00,58.46,58.52,58.27,58.37,38980.0,54.1089,54.1645,53.9331,54.0256,38980.0
2018-08-27 14:30:00,58.37,58.48,58.34,58.48,54578.0,54.0256,54.1274,53.9979,54.1274,54578.0
2018-08-27 15:00:00,58.48,58.49,58.32,58.4,93600.0,54.1274,54.1367,53.9794,54.0534,93600.0
2018-08-27 15:30:00,58.4,58.46,58.36,58.39,172091.0,54.0534,54.1089,54.0164,54.0441,172091.0
2018-08-28 09:30:00,58.43,58.6,58.22,58.43,18241.0,54.0812,54.2385,53.8868,54.0812,18241.0
2018-08-28 10:00:00,58.47,58.64,58.26,58.31,91469.0,54.1182,54.2755,53.9238,53.9701,91469.0
2018-08-28 10:30:00,58.3,58.4,58.15,58.21,28470.0,53.9608,54.0534,53.822,53.8775,28470.0
2018-08-28 11:00:00,58.18,58.34,58.01,58.16,47017.0,53.8498,53.9979,53.6924,53.8313,47017.0
2018-08-28 11:30:00,58.18,58.31,58.01,58.2,78200.0,53.8498,53.9701,53.6924,53.8683,78200.0
2018-08-28 12:00:00,58.23,58.34,58.16,58.18,22033.0,53.896,53.9979,53.8313,53.8498,22033.0
2018-08-28 12:30:00,58.19,58.3,58.19,58.24,19005.0,53.859,53.9608,53.859,53.9053,19005.0
2018-08-28 13:00:00,58.26,58.42,58.24,58.25,63650.0,53.9238,54.0719,53.9053,53.9146,63650.0
2018-08-28 13:30:00,58.25,58.36,58.25,58.28,46115.0,53.9146,54.0164,53.9146,53.9423,46115.0
2018-08-28 14:00:00,58.28,58.48,58.26,58.37,17270.0,53.9423,54.1274,53.9238,54.0256,17270.0
2018-08-28 14:30:00,58.37,58.48,58.33,58.45,30498.0,54.0256,54.1274,53.9886,54.0997,30498.0
2018-08-28 15:00:00,58.45,58.5,58.41,58.45,29822.0,54.0997,54.146,54.0627,54.0997,29822.0
2018-08-28 15:30:00,58.44,58.49,58.29,58.4,199698.0,54.0904,54.1367,53.9516,54.0534,199698.0
2018-08-29 09:30:00,58.53,59.08,58.36,58.64,50328.0,54.1737,54.6828,54.0164,54.2755,50328.0
2018-08-29 10:00:00,58.63,58.7,58.45,58.56,33134.0,54.2663,54.3311,54.0997,54.2015,33134.0
2018-08-29 10:30:00,58.55,58.77,58.55,58.68,59236.0,54.1922,54.3959,54.1922,54.3126,59236.0
2018-08-29 11:00:00,58.68,58.74,58.58,58.66,48927.0,54.3126,54.3681,54.22,54.294,48927.0
2018-08-29 11:30:00,58.67,58.83,58.59,58.59,101120.0,54.3033,54.4514,54.2293,54.2293,101120.0
2018-08-29 12:00:00,58.59,58.66,58.54,58.65,55670.0,54.2293,54.294,54.183,54.2848,55670.0
2018-08-29 12:30:00,58.66,58.72,58.63,58.69,39343.0,54.294,54.3496,54.2663,54.3218,39343.0
2018-08-29 13:00:00,58.68,58.68,58.63,58.66,31580.0,54.3126,54.3126,54.2663,54.294,31580.0
2018-08-29 13:30:00,58.67,58.69,58.46,58.46,33426.0,54.3033,54.3218,54.1089,54.1089,33426.0
2018-08-29 14:00:00,58.46,58.52,58.43,58.44,30866.0,54.1089,54.1645,54.0812,54.0904,30866.0
2018-08-29 14:30:00,58.43,58.56,58.41,58.54,40523.0,54.0812,54.2015,54.0627,54.183,40523.0
2018-08-29 15:00:00,58.56,58.6,58.53,58.56,25794.0,54.2015,54.2385,54.1737,54.2015,25794.0
2018-08-29 15:30:00,58.56,58.64,58.52,58.62,153058.0,54.2015,54.2755,54.1645,54.257,153058.0
2018-08-30 09:30:00,58.65,58.97,56.16,58.52,76749.0,54.2848,54.581,51.9801,54.1645,76749.0
2018-08-30 10:00:00,58.47,58.76,58.41,58.75,143553.0,54.1182,54.3866,54.0627,54.3773,143553.0
2018-08-30 10:30:00,58.74,58.91,58.7,58.79,51018.0,54.3681,54.5254,54.3311,54.4144,51018.0
2018-08-30 11:00:00,58.79,58.81,58.5,58.57,39112.0,54.4144,54.4329,54.146,54.2107,39112.0
2018-08-30 11:30:00,58.56,58.59,58.45,58.52,42727.0,54.2015,54.2293,54.0997,54.1645,42727.0
2018-08-30 12:00:00,58.51,58.55,58.38,58.55,47031.0,54.1552,54.1922,54.0349,54.1922,47031.0
2018-08-30 12:30:00,58.55,58.69,58.49,58.69,118798.0,54.1922,54.3218,54.1367,54.3218,118798.0
2018-08-30 13:00:00,58.67,58.83,58.66,58.82,39614.0,54.3033,54.4514,54.294,54.4421,39614.0
2018-08-30 13:30:00,58.83,58.86,58.76,58.85,34615.0,54.4514,54.4792,54.3866,54.4699,34615.0
2018-08-30 14:00:00,58.84,58.85,58.54,58.61,43757.0,54.4606,54.4699,54.183,54.2478,43757.0
2018-08-30 14:30:00,58.62,58.72,58.61,58.62,49064.0,54.257,54.3496,54.2478,54.257,49064.0
2018-08-30 15:00:00,58.61,58.69,58.48,58.68,68585.0,54.2478,54.3218,54.1274,54.3126,68585.0
2018-08-30 15:30:00,58.69,58.79,58.63,58.78,166506.0,54.3218,54.4144,54.2663,54.4051,166506.0
2018-08-31 09:30:00,58.8,58.94,58.57,58.64,125601.0,54.497,54.6268,54.2838,54.3487,125601.0
2018-08-31 10:00:00,58.64,58.88,58.58,58.76,61678.0,54.3487,54.5711,54.2931,54.4599,61678.0
2018-08-31 10:30:00,58.76,58.84,58.69,58.82,35889.0,54.4599,54.5341,54.395,54.5155,35889.0
2018-08-31 11:00:00,58.84,58.98,58.84,58.92,29428.0,54.5341,54.6638,54.5341,54.6082,29428.0
2018-08-31 11:30:00,58.93,59.03,58.88,58.93,30832.0,54.6175,54.7102,54.5711,54.6175,30832.0
2018-08-31 12:00:00,58.92,58.99,58.86,58.97,29108.0,54.6082,54.6731,54.5526,54.6546,29108.0
2018-08-31 12:30:00,58.99,59.04,58.94,59.02,22767.0,54.6731,54.7194,54.6268,54.7009,22767.0
2018-08-31 13:00:00,59.02,59.12,59.01,59.11,18470.0,54.7009,54.7936,54.6916,54.7843,18470.0
2018-08-31 13:30:00,59.1,59.19,59.08,59.18,18438.0,54.775,54.8585,54.7565,54.8492,18438.0
2018-08-31 14:00:00,59.17,59.18,59.03,59.09,40957.0,54.8399,54.8492,54.7102,54.7658,40957.0
2018-08-31 14:30:00,59.09,59.22,59.09,59.2,35249.0,54.7658,54.8863,54.7658,54.8677,35249.0
2018-08-31 15:00:00,59.22,59.24,59.19,59.23,70311.0,54.8863,54.9048,54.8585,54.8955,70311.0
2018-08-31 15:30:00,59.23,59.44,59.21,59.34,162541.0,54.8955,55.0902,54.877,54.9975,162541.0
2018-09-04 09:30:00,59.0,59.51,58.78,59.0,139919.0,54.6824,55.155,54.4785,54.6824,139919.0
2018-09-04 10:00:00,59.0,59.29,58.99,59.22,37698.0,54.6824,54.9511,54.6731,54.8863,37698.0
2018-09-04 10:30:00,59.22,59.52,59.14,59.46,55476.0,54.8863,55.1643,54.8121,55.1087,55476.0
2018-09-04 11:00:00,59.46,59.48,59.27,59.29,42157.0,55.1087,55.1272,54.9326,54.9511,42157.0
2018-09-04 11:30:00,59.25,59.29,59.03,59.14,50698.0,54.9141,54.9511,54.7102,54.8121,50698.0
2018-09-04 12:00:00,59.13,59.33,59.05,59.15,42184.0,54.8028,54.9882,54.7287,54.8214,42184.0
2018-09-04 12:30:00,59.14,59.24,59.12,59.24,26276.0,54.8121,54.9048,54.7936,54.9048,26276.0
2018-09-04 13:00:00,59.24,59.3,59.19,59.26,26315.0,54.9048,54.9604,54.8585,54.9233,26315.0
2018-09-04 13:30:00,59.25,59.32,59.18,59.23,55752.0,54.9141,54.9789,54.8492,54.8955,55752.0
2018-09-04 14:00:00,59.24,59.35,59.18,59.26,120506.0,54.9048,55.0067,54.8492,54.9233,120506.0
2018-09-04 14:30:00,59.25,59.34,59.18,59.21,82574.0,54.9141,54.9975,54.8492,54.877,82574.0
2018-09-04 15:00:00,59.21,59.22,58.99,59.04,95730.0,54.877,54.8863,54.6731,54.7194,95730.0
2018-09-04 15:30:00,59.04,59.06,58.94,59.0,302447.0,54.7194,54.738,54.6268,54.6824,302447.0
2018-09-05 09:30:00,58.4,58.41,56.99,57.01,169731.0,54.1263,54.1355,52.8195,52.838,169731.0
2018-09-05 10:00:00,57.04,57.05,55.64,55.75,267845.0,52.8658,52.8751,51.5682,51.6702,267845.0
2018-09-05 10:30:00,55.75,55.75,55.14,55.16,192648.0,51.6702,51.6702,51.1048,51.1234,192648.0
2018-09-05 11:00:00,55.16,55.3,54.83,55.17,308871.0,51.1234,51.2531,50.8175,51.1326,308871.0
2018-09-05 11:30:00,55.23,55.59,55.18,55.51,172209.0,51.1883,51.5219,51.1419,51.4478,172209.0
2018-09-05 12:00:00,55.52,56.26,55.51,56.13,162184.0,51.457,52.1429,51.4478,52.0224,162184.0
2018-09-05 12:30:00,56.13,56.41,55.97,56.01,145092.0,52.0224,52.2819,51.8741,51.9112,145092.0
2018-09-05 13:00:00,56.02,56.42,56.0,56.21,93702.0,51.9204,52.2912,51.9019,52.0965,93702.0
2018-09-05 13:30:00,56.21,56.36,56.18,56.26,59841.0,52.0965,52.2356,52.0687,52.1429,59841.0
2018-09-05 14:00:00,56.26,56.33,56.17,56.32,86816.0,52.1429,52.2078,52.0595,52.1985,86816.0
2018-09-05 14:30:00,56.33,56.37,56.06,56.07,360144.0,52.2078,52.2448,51.9575,51.9668,360144.0
2018-09-05 15:00:00,56.06,56.07,55.53,55.59,300226.0,51.9575,51.9668,51.4663,51.5219,300226.0
2018-09-05 15:30:00,55.59,55.63,55.12,55.14,515817.0,51.5219,51.559,51.0863,51.1048,515817.0
2018-09-06 09:30:00,55.27,57.25,55.27,56.7,679077.0,51.2253,53.0604,51.2253,52.5507,679077.0
2018-09-06 10:00:00,56.66,56.66,55.87,56.27,344769.0,52.5136,52.5136,51.7814,52.1521,344769.0
2018-09-06 10:30:00,56.27,56.32,55.48,55.48,194169.0,52.1521,52.1985,51.42,51.42,194169.0
2018-09-06 11:00:00,55.48,55.6,55.12,55.29,322379.0,51.42,51.5312,51.0863,51.2439,322379.0
2018-09-06 11:30:00,55.3,55.55,55.24,55.49,276341.0,51.2531,51.4848,51.1975,51.4292,276341.0
2018-09-06 12:00:00,55.47,56.02,55.47,55.91,234228.0,51.4107,51.9204,51.4107,51.8185,234228.0
2018-09-06 12:30:00,55.92,55.92,55.46,55.55,205176.0,51.8278,51.8278,51.4014,51.4848,205176.0
2018-09-06 13:00:00,55.55,55.62,55.43,55.49,144860.0,51.4848,51.5497,51.3736,51.4292,144860.0
2018-09-06 13:30:00,55.48,55.59,55.41,55.42,111315.0,51.42,51.5219,51.3551,51.3643,111315.0
2018-09-06 14:00:00,55.43,55.56,55.37,55.4,192491.0,51.3736,51.4941,51.318,51.3458,192491.0
2018-09-06 14:30:00,55.4,55.53,55.36,55.45,365836.0,51.3458,51.4663,51.3087,51.3922,365836.0
2018-09-06 15:00:00,55.44,55.45,55.25,55.34,254396.0,51.3829,51.3922,51.2068,51.2902,254396.0
2018-09-06 15:30:00,55.35,55.44,55.12,55.16,402714.0,51.2995,51.3829,51.0863,51.1234,402714.0
2018-09-07 09:30:00,54.4,54.76,53.65,54.46,202111.0,50.419,50.7526,49.7239,50.4746,202111.0
2018-09-07 10:00:00,54.48,54.66,54.42,54.53,149710.0,50.4931,50.66,50.4375,50.5395,149710.0
2018-09-07 10:30:00,54.53,54.66,54.42,54.43,225751.0,50.5395,50.66,50.4375,50.4468,225751.0
2018-09-07 11:00:00,54.43,54.52,54.29,54.29,99064.0,50.4468,50.5302,50.317,50.317,99064.0
2018-09-07 11:30:00,54.28,54.3,53.97,53.97,80435.0,50.3078,50.3263,50.0205,50.0205,80435.0
2018-09-07 12:00:00,53.97,54.08,53.93,53.98,102492.0,50.0205,50.1224,49.9834,50.0297,102492.0
2018-09-07 12:30:00,53.98,54.16,53.93,54.02,93914.0,50.0297,50.1966,49.9834,50.0668,93914.0
2018-09-07 13:00:00,54.03,54.03,53.73,53.8,68706.0,50.0761,50.0761,49.798,49.8629,68706.0
2018-09-07 13:30:00,53.81,53.89,53.44,53.48,137483.0,49.8722,49.9463,49.5292,49.5663,137483.0
2018-09-07 14:00:00,53.48,53.79,53.3,53.7,188502.0,49.5663,49.8536,49.3995,49.7702,188502.0
2018-09-07 14:30:00,53.69,53.73,53.51,53.6,153879.0,49.7609,49.798,49.5941,49.6775,153879.0
2018-09-07 15:00:00,53.6,53.77,53.5,53.54,184891.0,49.6775,49.8351,49.5849,49.6219,184891.0
2018-09-07 15:30:00,53.54,53.54,53.15,53.34,863478.0,49.6219,49.6219,49.2605,49.4366,863478.0
2018-09-10 09:30:00,54.49,54.49,53.7,54.27,202470.0,50.5024,50.5024,49.7702,50.2985,202470.0
2018-09-10 10:00:00,54.29,54.75,54.23,54.74,170755.0,50.317,50.7434,50.2614,50.7341,170755.0
2018-09-10 10:30:00,54.74,55.02,54.74,54.81,90537.0,50.7341,50.9936,50.7341,50.799,90537.0
2018-09-10 11:00:00,54.81,55.06,54.78,54.88,117583.0,50.799,51.0307,50.7712,50.8639,117583.0
2018-09-10 11:30:00,54.89,55.0,54.8,54.91,112847.0,50.8731,50.9751,50.7897,50.8917,112847.0
2018-09-10 12:00:00,54.91,54.96,54.8,54.81,67271.0,50.8917,50.938,50.7897,50.799,67271.0
2018-09-10 12:30:00,54.81,54.95,54.8,54.94,64137.0,50.799,50.9287,50.7897,50.9195,64137.0
2018-09-10 13:00:00,54.94,55.0,54.9,54.91,78159.0,50.9195,50.9751,50.8824,50.8917,78159.0
2018-09-10 13:30:00,54.91,55.07,54.9,55.07,67314.0,50.8917,51.04,50.8824,51.04,67314.0
2018-09-10 14:00:00,55.08,55.14,55.0,55.04,81252.0,51.0492,51.1048,50.9751,51.0122,81252.0
2018-09-10 14:30:00,55.03,55.15,55.01,55.11,82553.0,51.0029,51.1141,50.9844,51.077,82553.0
2018-09-10 15:00:00,55.11,55.12,54.95,54.99,133181.0,51.077,51.0863,50.9287,50.9658,133181.0
2018-09-10 15:30:00,54.98,55.0,54.82,54.93,318968.0,50.9565,50.9751,50.8083,50.9102,318968.0
2018-09-11 09:30:00,54.5,55.23,54.49,55.05,67696.0,50.5117,51.1883,50.5024,51.0214,67696.0
2018-09-11 10:00:00,55.06,55.47,55.04,55.27,50111.0,51.0307,51.4107,51.0122,51.2253,50111.0
2018-09-11 10:30:00,55.29,55.29,54.98,55.05,66533.0,51.2439,51.2439,50.9565,51.0214,66533.0
2018-09-11 11:00:00,55.05,55.34,55.0,55.34,75387.0,51.0214,51.2902,50.9751,51.2902,75387.0
2018-09-11 11:30:00,55.35,55.59,55.33,55.44,121234.0,51.2995,51.5219,51.2809,51.3829,121234.0
2018-09-11 12:00:00,55.43,55.65,55.33,55.59,114945.0,51.3736,51.5775,51.2809,51.5219,114945.0
2018-09-11 12:30:00,55.6,55.74,55.54,55.65,58784.0,51.5312,51.6609,51.4756,51.5775,58784.0
2018-09-11 13:00:00,55.65,55.74,55.61,55.65,57167.0,51.5775,51.6609,51.5404,51.5775,57167.0
2018-09-11 13:30:00,55.64,55.81,55.63,55.72,49082.0,51.5682,51.7258,51.559,51.6424,49082.0
2018-09-11 14:00:00,55.72,55.87,55.7,55.81,58310.0,51.6424,51.7814,51.6239,51.7258,58310.0
2018-09-11 14:30:00,55.8,55.87,55.75,55.85,50720.0,51.7165,51.7814,51.6702,51.7629,50720.0
2018-09-11 15:00:00,55.83,55.9,55.81,55.86,76566.0,51.7443,51.8092,51.7258,51.7721,76566.0
2018-09-11 15:30:00,55.88,56.1,55.84,55.96,235107.0,51.7907,51.9946,51.7536,51.8648,235107.0
2018-09-12 09:30:00,55.91,56.96,55.91,56.59,168416.0,51.8185,52.7916,51.8185,52.4487,168416.0
2018-09-12 10:00:00,56.6,56.78,56.42,56.51,120701.0,52.458,52.6248,52.2912,52.3746,120701.0
2018-09-12 10:30:00,56.46,56.71,56.3,56.58,99396.0,52.3282,52.5599,52.1799,52.4395,99396.0
2018-09-12 11:00:00,56.56,56.99,56.54,56.98,71338.0,52.4209,52.8195,52.4024,52.8102,71338.0
2018-09-12 11:30:00,56.97,57.08,56.5,56.56,99624.0,52.8009,52.9029,52.3653,52.4209,99624.0
2018-09-12 12:00:00,56.55,56.8,56.55,56.76,32881.0,52.4117,52.6434,52.4117,52.6063,32881.0
2018-09-12 12:30:00,56.77,56.82,56.67,56.73,26769.0,52.6156,52.6619,52.5229,52.5785,26769.0
2018-09-12 13:00:00,56.73,56.89,56.73,56.87,40185.0,52.5785,52.7268,52.5785,52.7082,40185.0
2018-09-12 13:30:00,56.88,56.9,56.75,56.78,34038.0,52.7175,52.736,52.597,52.6248,34038.0
2018-09-12 14:00:00,56.76,56.84,56.76,56.79,35762.0,52.6063,52.6804,52.6063,52.6341,35762.0
2018-09-12 14:30:00,56.79,56.82,56.69,56.74,56414.0,52.6341,52.6619,52.5414,52.5877,56414.0
2018-09-12 15:00:00,56.73,57.0,56.73,56.98,73148.0,52.5785,52.8287,52.5785,52.8102,73148.0
2018-09-12 15:30:00,56.98,57.14,56.97,57.08,124653.0,52.8102,52.9585,52.8009,52.9029,124653.0
2018-09-13 09:30:00,57.49,57.85,57.09,57.55,79958.0,53.2829,53.6165,52.9121,53.3385,79958.0
2018-09-13 10:00:00,57.54,57.67,57.19,57.22,44493.0,53.3292,53.4497,53.0048,53.0326,44493.0
2018-09-13 10:30:00,57.27,57.53,57.15,57.34,35669.0,53.079,53.3199,52.9677,53.1438,35669.0
2018-09-13 11:00:00,57.32,57.45,57.2,57.26,29607.0,53.1253,53.2458,53.0141,53.0697,29607.0
2018-09-13 11:30:00,57.26,57.47,57.23,57.45,38662.0,53.0697,53.2643,53.0419,53.2458,38662.0
2018-09-13 12:00:00,57.45,57.58,57.41,57.42,30178.0,53.2458,53.3663,53.2087,53.218,30178.0
2018-09-13 12:30:00,57.43,57.67,57.42,57.64,26193.0,53.2273,53.4497,53.218,53.4219,26193.0
2018-09-13 13:00:00,57.65,57.66,57.47,57.57,43737.0,53.4312,53.4404,53.2643,53.357,43737.0
2018-09-13 13:30:00,57.56,57.79,57.56,57.7,74136.0,53.3477,53.5609,53.3477,53.4775,74136.0
2018-09-13 14:00:00,57.69,57.78,57.57,57.66,51772.0,53.4682,53.5516,53.357,53.4404,51772.0
2018-09-13 14:30:00,57.66,57.72,57.56,57.63,41899.0,53.4404,53.496,53.3477,53.4126,41899.0
2018-09-13 15:00:00,57.63,57.67,57.56,57.66,68336.0,53.4126,53.4497,53.3477,53.4404,68336.0
2018-09-13 15:30:00,57.65,57.75,57.63,57.67,358785.0,53.4312,53.5238,53.4126,53.4497,358785.0
2018-09-14 09:30:00,57.65,58.17,57.65,58.07,52803.0,53.4312,53.9131,53.4312,53.8204,52803.0
2018-09-14 10:00:00,58.14,58.27,58.06,58.13,21545.0,53.8853,54.0058,53.8112,53.876,21545.0
2018-09-14 10:30:00,58.12,58.23,57.76,57.83,42053.0,53.8668,53.9687,53.5331,53.598,42053.0
2018-09-14 11:00:00,57.84,57.85,57.58,57.6,49647.0,53.6073,53.6165,53.3663,53.3848,49647.0
2018-09-14 11:30:00,57.61,57.65,57.52,57.57,50301.0,53.3941,53.4312,53.3107,53.357,50301.0
2018-09-14 12:00:00,57.57,57.57,57.15,57.22,117294.0,53.357,53.357,52.9677,53.0326,117294.0
2018-09-14 12:30:00,57.19,57.46,57.18,57.38,43906.0,53.0048,53.2551,52.9955,53.1809,43906.0
2018-09-14 13:00:00,57.34,57.37,57.21,57.35,28017.0,53.1438,53.1716,53.0234,53.1531,28017.0
2018-09-14 13:30:00,57.35,57.49,57.35,57.49,25241.0,53.1531,53.2829,53.1531,53.2829,25241.0
2018-09-14 14:00:00,57.48,57.57,57.43,57.52,57873.0,53.2736,53.357,53.2273,53.3107,57873.0
2018-09-14 14:30:00,57.52,57.66,57.48,57.61,79205.0,53.3107,53.4404,53.2736,53.3941,79205.0
2018-09-14 15:00:00,57.61,57.68,57.55,57.57,117712.0,53.3941,53.459,53.3385,53.357,117712.0
2018-09-14 15:30:00,57.55,57.66,57.5,57.51,179291.0,53.3385,53.4404,53.2921,53.3014,179291.0
2018-09-17 09:30:00,57.31,57.33,56.37,56.92,65787.0,53.116,53.1346,52.2448,52.7546,65787.0
2018-09-17 10:00:00,56.95,56.95,56.05,56.05,140018.0,52.7824,52.7824,51.9482,51.9482,140018.0
2018-09-17 10:30:00,56.08,56.08,55.85,56.02,108356.0,51.976,51.976,51.7629,51.9204,108356.0
2018-09-17 11:00:00,56.03,56.23,56.02,56.06,39432.0,51.9297,52.1151,51.9204,51.9575,39432.0
2018-09-17 11:30:00,56.09,56.13,55.96,56.07,44205.0,51.9853,52.0224,51.8648,51.9668,44205.0
2018-09-17 12:00:00,56.08,56.12,55.84,55.85,67409.0,51.976,52.0131,51.7536,51.7629,67409.0
2018-09-17 12:30:00,55.85,55.93,55.73,55.79,55827.0,51.7629,51.837,51.6517,51.7073,55827.0
2018-09-17 13:00:00,55.79,55.82,55.46,55.5,45988.0,51.7073,51.7351,51.4014,51.4385,45988.0
2018-09-17 13:30:00,55.49,55.56,55.39,55.47,35672.0,51.4292,51.4941,51.3365,51.4107,35672.0
2018-09-17 14:00:00,55.47,55.56,55.45,55.53,96208.0,51.4107,51.4941,51.3922,51.4663,96208.0
2018-09-17 14:30:00,55.52,55.78,55.52,55.72,68014.0,51.457,51.698,51.457,51.6424,68014.0
2018-09-17 15:00:00,55.72,55.77,55.58,55.61,95235.0,51.6424,51.6887,51.5126,51.5404,95235.0
2018-09-17 15:30:00,55.62,55.71,55.42,55.59,265917.0,51.5497,51.6331,51.3643,51.5219,265917.0
2018-09-18 09:30:00,55.38,55.98,55.38,55.67,39806.0,51.3273,51.8834,51.3273,51.5961,39806.0
2018-09-18 10:00:00,55.57,55.69,55.51,55.55,118483.0,51.5034,51.6146,51.4478,51.4848,118483.0
2018-09-18 10:30:00,55.55,55.69,55.5,55.58,96977.0,51.4848,51.6146,51.4385,51.5126,96977.0
2018-09-18 11:00:00,55.61,55.65,55.53,55.65,41762.0,51.5404,51.5775,51.4663,51.5775,41762.0
2018-09-18 11:30:00,55.63,55.89,55.6,55.89,51166.0,51.559,51.8,51.5312,51.8,51166.0
2018-09-18 12:00:00,55.9,55.98,55.81,55.87,35785.0,51.8092,51.8834,51.7258,51.7814,35785.0
2018-09-18 12:30:00,55.86,55.87,55.71,55.77,26710.0,51.7721,51.7814,51.6331,51.6887,26710.0
2018-09-18 13:00:00,55.77,55.96,55.77,55.89,26493.0,51.6887,51.8648,51.6887,51.8,26493.0
2018-09-18 13:30:00,55.88,56.04,55.84,56.0,48797.0,51.7907,51.939,51.7536,51.9019,48797.0
2018-09-18 14:00:00,56.0,56.08,55.99,56.07,36467.0,51.9019,51.976,51.8926,51.9668,36467.0
2018-09-18 14:30:00,56.07,56.2,56.03,56.1,91101.0,51.9668,52.0873,51.9297,51.9946,91101.0
2018-09-18 15:00:00,56.08,56.24,56.08,56.16,97750.0,51.976,52.1243,51.976,52.0502,97750.0
2018-09-18 15:30:00,56.16,56.21,56.0,56.0,158115.0,52.0502,52.0965,51.9019,51.9019,158115.0
2018-09-19 09:30:00,55.86,56.2,55.0,55.35,208551.0,51.7721,52.0873,50.9751,51.2995,208551.0
2018-09-19 10:00:00,55.35,55.46,55.09,55.17,71725.0,51.2995,51.4014,51.0585,51.1326,71725.0
2018-09-19 10:30:00,55.18,55.27,55.02,55.18,106425.0,51.1419,51.2253,50.9936,51.1419,106425.0
2018-09-19 11:00:00,55.2,55.31,55.12,55.25,71433.0,51.1604,51.2624,51.0863,51.2068,71433.0
2018-09-19 11:30:00,55.25,55.26,55.06,55.2,47520.0,51.2068,51.2161,51.0307,51.1604,47520.0
2018-09-19 12:00:00,55.18,55.29,54.85,54.86,53299.0,51.1419,51.2439,50.8361,50.8453,53299.0
2018-09-19 12:30:00,54.85,54.88,54.54,54.56,42618.0,50.8361,50.8639,50.5487,50.5673,42618.0
2018-09-19 13:00:00,54.55,54.7,54.32,54.65,77373.0,50.558,50.697,50.3448,50.6507,77373.0
2018-09-19 13:30:00,54.64,54.88,54.61,54.88,65654.0,50.6414,50.8639,50.6136,50.8639,65654.0
2018-09-19 14:00:00,54.84,55.01,54.79,54.98,200278.0,50.8268,50.9844,50.7805,50.9565,200278.0
2018-09-19 14:30:00,54.98,55.13,54.89,55.02,75086.0,50.9565,51.0956,50.8731,50.9936,75086.0
2018-09-19 15:00:00,55.02,55.21,55.01,55.12,85986.0,50.9936,51.1697,50.9844,51.0863,85986.0
2018-09-19 15:30:00,55.12,55.24,55.09,55.11,144007.0,51.0863,51.1975,51.0585,51.077,144007.0
2018-09-20 09:30:00,55.36,55.65,54.51,54.7,76134.0,51.3087,51.5775,50.5209,50.697,76134.0
2018-09-20 10:00:00,54.77,54.82,54.11,54.14,115739.0,50.7619,50.8083,50.1502,50.178,115739.0
2018-09-20 10:30:00,54.15,54.87,54.15,54.79,79113.0,50.1873,50.8546,50.1873,50.7805,79113.0
2018-09-20 11:00:00,54.79,55.02,54.75,54.92,86740.0,50.7805,50.9936,50.7434,50.9009,86740.0
2018-09-20 11:30:00,54.94,55.09,54.9,55.05,50602.0,50.9195,51.0585,50.8824,51.0214,50602.0
2018-09-20 12:00:00,55.05,55.14,54.99,55.01,27367.0,51.0214,51.1048,50.9658,50.9844,27367.0
2018-09-20 12:30:00,55.02,55.03,54.82,54.93,36061.0,50.9936,51.0029,50.8083,50.9102,36061.0
2018-09-20 13:00:00,54.93,55.04,54.92,55.0,34363.0,50.9102,51.0122,50.9009,50.9751,34363.0
2018-09-20 13:30:00,55.0,55.2,55.0,55.19,42283.0,50.9751,51.1604,50.9751,51.1512,42283.0
2018-09-20 14:00:00,55.18,55.28,55.1,55.23,44166.0,51.1419,51.2346,51.0678,51.1883,44166.0
2018-09-20 14:30:00,55.25,55.36,55.2,55.22,78930.0,51.2068,51.3087,51.1604,51.179,78930.0
2018-09-20 15:00:00,55.22,55.35,55.22,55.24,65644.0,51.179,51.2995,51.179,51.1975,65644.0
2018-09-20 15:30:00,55.24,55.35,55.19,55.2,162638.0,51.1975,51.2995,51.1512,51.1604,162638.0
2018-09-21 09:30:00,55.5,55.5,55.01,55.25,46163.0,51.4385,51.4385,50.9844,51.2068,46163.0
2018-09-21 10:00:00,55.19,55.48,55.13,55.14,39008.0,51.1512,51.42,51.0956,51.1048,39008.0
2018-09-21 10:30:00,55.15,55.17,54.93,54.93,46979.0,51.1141,51.1326,50.9102,50.9102,46979.0
2018-09-21 11:00:00,54.95,55.02,54.86,54.92,40558.0,50.9287,50.9936,50.8453,50.9009,40558.0
2018-09-21 11:30:00,54.91,54.94,54.84,54.91,37515.0,50.8917,50.9195,50.8268,50.8917,37515.0
2018-09-21 12:00:00,54.93,55.04,54.88,55.02,60847.0,50.9102,51.0122,50.8639,50.9936,60847.0
2018-09-21 12:30:00,55.02,55.02,54.87,54.96,63156.0,50.9936,50.9936,50.8546,50.938,63156.0
2018-09-21 13:00:00,54.96,55.21,54.95,55.12,48405.0,50.938,51.1697,50.9287,51.0863,48405.0
2018-09-21 13:30:00,55.1,55.18,55.0,55.0,29050.0,51.0678,51.1419,50.9751,50.9751,29050.0
2018-09-21 14:00:00,55.02,55.02,54.58,54.6,56529.0,50.9936,50.9936,50.5858,50.6044,56529.0
2018-09-21 14:30:00,54.6,54.68,54.5,54.51,67964.0,50.6044,50.6785,50.5117,50.5209,67964.0
2018-09-21 15:00:00,54.51,54.76,54.49,54.76,87991.0,50.5209,50.7526,50.5024,50.7526,87991.0
2018-09-21 15:30:00,54.77,55.04,54.58,55.02,422734.0,50.7619,51.0122,50.5858,50.9936,422734.0
2018-09-24 09:30:00,54.73,55.16,54.27,54.98,42161.0,50.7248,51.1234,50.2985,50.9565,42161.0
2018-09-24 10:00:00,54.98,55.28,54.93,55.23,30557.0,50.9565,51.2346,50.9102,51.1883,30557.0
2018-09-24 10:30:00,55.24,55.32,54.88,54.94,24349.0,51.1975,51.2717,50.8639,50.9195,24349.0
2018-09-24 11:00:00,54.94,55.35,54.94,55.3,38867.0,50.9195,51.2995,50.9195,51.2531,38867.0
2018-09-24 11:30:00,55.27,55.31,55.04,55.19,56322.0,51.2253,51.2624,51.0122,51.1512,56322.0
2018-09-24 12:00:00,55.17,55.19,55.11,55.19,26415.0,51.1326,51.1512,51.077,51.1512,26415.0
2018-09-24 12:30:00,55.17,55.35,55.14,55.3,40129.0,51.1326,51.2995,51.1048,51.2531,40129.0
2018-09-24 13:00:00,55.29,55.5,55.26,55.33,40595.0,51.2439,51.4385,51.2161,51.2809,40595.0
2018-09-24 13:30:00,55.34,55.45,55.27,55.4,25940.0,51.2902,51.3922,51.2253,51.3458,25940.0
2018-09-24 14:00:00,55.42,55.45,55.37,55.39,51003.0,51.3643,51.3922,51.318,51.3365,51003.0
2018-09-24 14:30:00,55.38,55.42,55.28,55.3,47705.0,51.3273,51.3643,51.2346,51.2531,47705.0
2018-09-24 15:00:00,55.29,55.37,55.27,55.33,28708.0,51.2439,51.318,51.2253,51.2809,28708.0
2018-09-24 15:30:00,55.33,55.35,55.16,55.26,118380.0,51.2809,51.2995,51.1234,51.2161,118380.0
2018-09-25 09:30:00,55.27,55.84,55.13,55.77,46268.0,51.2253,51.7536,51.0956,51.6887,46268.0
2018-09-25 10:00:00,55.79,55.87,55.55,55.63,25884.0,51.7073,51.7814,51.4848,51.559,25884.0
2018-09-25 10:30:00,55.64,55.93,55.61,55.64,27802.0,51.5682,51.837,51.5404,51.5682,27802.0
2018-09-25 11:00:00,55.62,55.76,55.62,55.73,19424.0,51.5497,51.6795,51.5497,51.6517,19424.0
2018-09-25 11:30:00,55.73,55.89,55.68,55.8,13893.0,51.6517,51.8,51.6053,51.7165,13893.0
2018-09-25 12:00:00,55.82,55.83,55.51,55.58,104771.0,51.7351,51.7443,51.4478,51.5126,104771.0
2018-09-25 12:30:00,55.58,55.62,55.46,55.48,18769.0,51.5126,51.5497,51.4014,51.42,18769.0
2018-09-25 13:00:00,55.48,55.48,55.26,55.39,46891.0,51.42,51.42,51.2161,51.3365,46891.0
2018-09-25 13:30:00,55.38,55.5,55.27,55.5,46464.0,51.3273,51.4385,51.2253,51.4385,46464.0
2018-09-25 14:00:00,55.49,55.59,55.45,55.57,19909.0,51.4292,51.5219,51.3922,51.5034,19909.0
2018-09-25 14:30:00,55.58,55.6,55.5,55.55,27764.0,51.5126,51.5312,51.4385,51.4848,27764.0
2018-09-25 15:00:00,55.55,55.57,55.41,55.5,34810.0,51.4848,51.5034,51.3551,51.4385,34810.0
2018-09-25 15:30:00,55.48,55.51,55.42,55.51,90470.0,51.42,51.4478,51.3643,51.4478,90470.0
2018-09-26 09:30:00,55.45,55.61,55.18,55.53,47043.0,51.3922,51.5404,51.1419,51.4663,47043.0
2018-09-26 10:00:00,55.57,55.77,55.41,55.73,28059.0,51.5034,51.6887,51.3551,51.6517,28059.0
2018-09-26 10:30:00,55.74,55.99,55.71,55.97,65688.0,51.6609,51.8926,51.6331,51.8741,65688.0
2018-09-26 11:00:00,55.96,56.25,55.95,56.11,127413.0,51.8648,52.1336,51.8556,52.0039,127413.0
2018-09-26 11:30:00,56.12,56.19,56.06,56.12,23438.0,52.0131,52.078,51.9575,52.0131,23438.0
2018-09-26 12:00:00,56.12,56.2,56.09,56.16,45441.0,52.0131,52.0873,51.9853,52.0502,45441.0
2018-09-26 12:30:00,56.19,56.27,56.17,56.24,26683.0,52.078,52.1521,52.0595,52.1243,26683.0
2018-09-26 13:00:00,56.25,56.31,56.22,56.29,12821.0,52.1336,52.1892,52.1058,52.1707,12821.0
2018-09-26 13:30:00,56.26,56.28,56.08,56.17,15699.0,52.1429,52.1614,51.976,52.0595,15699.0
2018-09-26 14:00:00,56.14,56.39,56.13,56.28,23208.0,52.0317,52.2634,52.0224,52.1614,23208.0
2018-09-26 14:30:00,56.28,56.32,56.23,56.32,56191.0,52.1614,52.1985,52.1151,52.1985,56191.0
2018-09-26 15:00:00,56.31,56.41,56.22,56.39,57762.0,52.1892,52.2819,52.1058,52.2634,57762.0
2018-09-26 15:30:00,56.39,56.39,55.82,56.0,216118.0,52.2634,52.2634,51.7351,51.9019,216118.0
2018-09-27 09:30:00,56.3,56.43,56.2,56.35,32097.0,52.1799,52.3004,52.0873,52.2263,32097.0
2018-09-27 10:00:00,56.36,56.73,56.35,56.48,81274.0,52.2356,52.5785,52.2263,52.3468,81274.0
2018-09-27 10:30:00,56.48,56.63,56.32,56.58,52517.0,52.3468,52.4858,52.1985,52.4395,52517.0
2018-09-27 11:00:00,56.58,56.66,56.38,56.46,25326.0,52.4395,52.5136,52.2541,52.3282,25326.0
2018-09-27 11:30:00,56.46,56.62,56.37,56.4,69837.0,52.3282,52.4765,52.2448,52.2726,69837.0
2018-09-27 12:00:00,56.41,56.42,56.2,56.25,64529.0,52.2819,52.2912,52.0873,52.1336,64529.0
2018-09-27 12:30:00,56.26,56.34,56.19,56.24,88781.0,52.1429,52.217,52.078,52.1243,88781.0
2018-09-27 13:00:00,56.23,56.23,56.11,56.16,93274.0,52.1151,52.1151,52.0039,52.0502,93274.0
2018-09-27 13:30:00,56.16,56.28,56.1,56.24,41557.0,52.0502,52.1614,51.9946,52.1243,41557.0
2018-09-27 14:00:00,56.25,56.4,56.19,56.32,46462.0,52.1336,52.2726,52.078,52.1985,46462.0
2018-09-27 14:30:00,56.33,56.37,56.27,56.28,41007.0,52.2078,52.2448,52.1521,52.1614,41007.0
2018-09-27 15:00:00,56.28,56.33,56.25,56.26,43312.0,52.1614,52.2078,52.1336,52.1429,43312.0
2018-09-27 15:30:00,56.26,56.35,56.23,56.26,81908.0,52.1429,52.2263,52.1151,52.1429,81908.0
2018-09-28 09:30:00,56.18,56.7,56.15,56.42,48864.0,52.0687,52.5507,52.0409,52.2912,48864.0
2018-09-28 10:00:00,56.43,56.78,56.41,56.74,81573.0,52.3004,52.6248,52.2819,52.5877,81573.0
2018-09-28 10:30:00,56.75,56.98,56.71,56.9,87632.0,52.597,52.8102,52.5599,52.736,87632.0
2018-09-28 11:00:00,56.89,56.91,56.59,56.82,118283.0,52.7268,52.7453,52.4487,52.6619,118283.0
2018-09-28 11:30:00,56.81,56.88,56.58,56.61,52775.0,52.6526,52.7175,52.4395,52.4673,52775.0
2018-09-28 12:00:00,56.58,56.85,56.58,56.77,62008.0,52.4395,52.6897,52.4395,52.6156,62008.0
2018-09-28 12:30:00,56.77,57.05,56.74,56.98,92742.0,52.6156,52.8751,52.5877,52.8102,92742.0
2018-09-28 13:00:00,56.96,57.0,56.69,56.74,100389.0,52.7916,52.8287,52.5414,52.5877,100389.0
2018-09-28 13:30:00,56.72,56.79,56.67,56.69,33967.0,52.5692,52.6341,52.5229,52.5414,33967.0
2018-09-28 14:00:00,56.7,56.76,56.34,56.46,48597.0,52.5507,52.6063,52.217,52.3282,48597.0
2018-09-28 14:30:00,56.47,56.61,56.46,56.58,69088.0,52.3375,52.4673,52.3282,52.4395,69088.0
2018-09-28 15:00:00,56.58,56.86,56.58,56.79,101333.0,52.4395,52.699,52.4395,52.6341,101333.0
2018-09-28 15:30:00,56.78,56.88,56.72,56.83,288001.0,52.6248,52.7175,52.5692,52.6712,288001.0
2018-10-01 09:30:00,57.42,57.66,57.05,57.11,83531.0,53.218,53.4404,52.8751,52.9307,83531.0
2018-10-01 10:00:00,57.11,57.12,56.75,56.98,138087.0,52.9307,52.9399,52.597,52.8102,138087.0
2018-10-01 10:30:00,56.99,57.0,56.72,56.79,81172.0,52.8195,52.8287,52.5692,52.6341,81172.0
2018-10-01 11:00:00,56.82,56.82,56.57,56.62,96407.0,52.6619,52.6619,52.4302,52.4765,96407.0
2018-10-01 11:30:00,56.63,56.65,56.37,56.5,121148.0,52.4858,52.5043,52.2448,52.3653,121148.0
2018-10-01 12:00:00,56.51,56.67,56.39,56.43,81532.0,52.3746,52.5229,52.2634,52.3004,81532.0
2018-10-01 12:30:00,56.46,56.51,56.21,56.24,41931.0,52.3282,52.3746,52.0965,52.1243,41931.0
2018-10-01 13:00:00,56.23,56.31,56.2,56.23,50604.0,52.1151,52.1892,52.0873,52.1151,50604.0
2018-10-01 13:30:00,56.24,56.38,56.14,56.15,204861.0,52.1243,52.2541,52.0317,52.0409,204861.0
2018-10-01 14:00:00,56.15,56.16,55.86,55.99,86372.0,52.0409,52.0502,51.7721,51.8926,86372.0
2018-10-01 14:30:00,56.02,56.09,55.9,56.07,74898.0,51.9204,51.9853,51.8092,51.9668,74898.0
2018-10-01 15:00:00,56.08,56.1,55.79,55.82,65096.0,51.976,51.9946,51.7073,51.7351,65096.0
2018-10-01 15:30:00,55.83,55.92,55.72,55.84,231907.0,51.7443,51.8278,51.6424,51.7536,231907.0
2018-10-02 09:30:00,55.73,55.88,55.09,55.32,23216.0,51.6517,51.7907,51.0585,51.2717,23216.0
2018-10-02 10:00:00,55.37,55.45,55.09,55.13,24088.0,51.318,51.3922,51.0585,51.0956,24088.0
2018-10-02 10:30:00,55.15,55.17,54.95,54.95,32201.0,51.1141,51.1326,50.9287,50.9287,32201.0
2018-10-02 11:00:00,54.95,55.06,54.87,54.93,30815.0,50.9287,51.0307,50.8546,50.9102,30815.0
2018-10-02 11:30:00,54.91,55.07,54.89,54.96,36058.0,50.8917,51.04,50.8731,50.938,36058.0
2018-10-02 12:00:00,54.96,55.03,54.83,54.87,36344.0,50.938,51.0029,50.8175,50.8546,36344.0
2018-10-02 12:30:00,54.87,54.92,54.72,54.87,32275.0,50.8546,50.9009,50.7156,50.8546,32275.0
2018-10-02 13:00:00,54.9,54.99,54.7,54.84,86701.0,50.8824,50.9658,50.697,50.8268,86701.0
2018-10-02 13:30:00,54.85,54.94,54.8,54.83,18493.0,50.8361,50.9195,50.7897,50.8175,18493.0
2018-10-02 14:00:00,54.84,54.97,54.8,54.92,38772.0,50.8268,50.9473,50.7897,50.9009,38772.0
2018-10-02 14:30:00,54.92,54.98,54.78,54.97,56330.0,50.9009,50.9565,50.7712,50.9473,56330.0
2018-10-02 15:00:00,54.96,54.96,54.75,54.76,94728.0,50.938,50.938,50.7434,50.7526,94728.0
2018-10-02 15:30:00,54.76,55.02,54.76,55.01,150075.0,50.7526,50.9936,50.7526,50.9844,150075.0
2018-10-03 09:30:00,55.35,55.35,54.68,54.77,49762.0,51.2995,51.2995,50.6785,50.7619,49762.0
2018-10-03 10:00:00,54.78,55.16,54.78,55.03,100195.0,50.7712,51.1234,50.7712,51.0029,100195.0
2018-10-03 10:30:00,55.06,55.1,54.66,54.71,52854.0,51.0307,51.0678,50.66,50.7063,52854.0
2018-10-03 11:00:00,54.69,55.14,54.61,55.08,65781.0,50.6878,51.1048,50.6136,51.0492,65781.0
2018-10-03 11:30:00,55.09,55.21,55.04,55.16,93581.0,51.0585,51.1697,51.0122,51.1234,93581.0
2018-10-03 12:00:00,55.16,55.25,55.07,55.18,23496.0,51.1234,51.2068,51.04,51.1419,23496.0
2018-10-03 12:30:00,55.2,55.2,55.05,55.17,20158.0,51.1604,51.1604,51.0214,51.1326,20158.0
2018-10-03 13:00:00,55.18,55.26,55.13,55.18,22239.0,51.1419,51.2161,51.0956,51.1419,22239.0
2018-10-03 13:30:00,55.22,55.31,55.18,55.22,24607.0,51.179,51.2624,51.1419,51.179,24607.0
2018-10-03 14:00:00,55.23,55.33,55.19,55.3,17323.0,51.1883,51.2809,51.1512,51.2531,17323.0
2018-10-03 14:30:00,55.31,55.31,55.13,55.14,23145.0,51.2624,51.2624,51.0956,51.1048,23145.0
2018-10-03 15:00:00,55.14,55.19,55.01,55.03,30801.0,51.1048,51.1512,50.9844,51.0029,30801.0
2018-10-03 15:30:00,55.01,55.32,54.98,55.25,145331.0,50.9844,51.2717,50.9565,51.2068,145331.0
2018-10-04 09:30:00,55.25,56.04,54.8,56.01,139233.0,51.2068,51.939,50.7897,51.9112,139233.0
2018-10-04 10:00:00,55.94,55.99,55.58,55.58,88302.0,51.8463,51.8926,51.5126,51.5126,88302.0
2018-10-04 10:30:00,55.57,55.64,55.31,55.31,89453.0,51.5034,51.5682,51.2624,51.2624,89453.0
2018-10-04 11:00:00,55.28,55.41,54.92,54.92,80040.0,51.2346,51.3551,50.9009,50.9009,80040.0
2018-10-04 11:30:00,54.94,55.02,54.83,54.9,64534.0,50.9195,50.9936,50.8175,50.8824,64534.0
2018-10-04 12:00:00,54.85,54.97,54.84,54.95,181773.0,50.8361,50.9473,50.8268,50.9287,181773.0
2018-10-04 12:30:00,54.94,55.26,54.9,54.98,306069.0,50.9195,51.2161,50.8824,50.9565,306069.0
2018-10-04 13:00:00,54.99,55.11,54.95,55.01,86406.0,50.9658,51.077,50.9287,50.9844,86406.0
2018-10-04 13:30:00,55.01,55.05,54.97,55.02,190371.0,50.9844,51.0214,50.9473,50.9936,190371.0
2018-10-04 14:00:00,55.0,55.06,54.94,54.99,215129.0,50.9751,51.0307,50.9195,50.9658,215129.0
2018-10-04 14:30:00,54.99,55.19,54.97,55.08,197370.0,50.9658,51.1512,50.9473,51.0492,197370.0
2018-10-04 15:00:00,55.1,55.14,54.94,54.98,91339.0,51.0678,51.1048,50.9195,50.9565,91339.0
2018-10-04 15:30:00,54.97,55.19,54.93,55.01,571642.0,50.9473,51.1512,50.9102,50.9844,571642.0
2018-10-05 09:30:00,55.15,55.7,54.77,54.87,107080.0,51.1141,51.6239,50.7619,50.8546,107080.0
2018-10-05 10:00:00,54.96,55.17,54.6,55.09,45389.0,50.938,51.1326,50.6044,51.0585,45389.0
2018-10-05 10:30:00,55.08,55.08,54.56,54.57,112710.0,51.0492,51.0492,50.5673,50.5765,112710.0
2018-10-05 11:00:00,54.58,54.65,53.94,53.96,117162.0,50.5858,50.6507,49.9927,50.0112,117162.0
2018-10-05 11:30:00,53.97,54.05,53.47,53.47,102700.0,50.0205,50.0946,49.557,49.557,102700.0
2018-10-05 12:00:00,53.47,53.6,53.24,53.3,96875.0,49.557,49.6775,49.3439,49.3995,96875.0
2018-10-05 12:30:00,53.29,53.3,52.97,53.13,121731.0,49.3902,49.3995,49.0936,49.2419,121731.0
2018-10-05 13:00:00,53.13,53.13,52.75,52.8,84826.0,49.2419,49.2419,48.8897,48.9361,84826.0
2018-10-05 13:30:00,52.81,53.42,52.81,53.3,63143.0,48.9453,49.5107,48.9453,49.3995,63143.0
2018-10-05 14:00:00,53.31,53.43,53.2,53.28,103536.0,49.4088,49.52,49.3068,49.381,103536.0
2018-10-05 14:30:00,53.27,53.83,53.22,53.69,107027.0,49.3717,49.8907,49.3253,49.7609,107027.0
2018-10-05 15:00:00,53.68,53.86,53.65,53.73,82898.0,49.7517,49.9185,49.7239,49.798,82898.0
2018-10-05 15:30:00,53.73,53.9,53.56,53.75,238981.0,49.798,49.9556,49.6405,49.8166,238981.0
2018-10-08 09:30:00,53.59,54.22,52.99,53.32,22056.0,49.6683,50.2522,49.1122,49.418,22056.0
2018-10-08 10:00:00,53.34,53.45,53.11,53.39,39888.0,49.4366,49.5385,49.2234,49.4829,39888.0
2018-10-08 10:30:00,53.39,53.41,52.95,53.07,36158.0,49.4829,49.5014,49.0751,49.1863,36158.0
2018-10-08 11:00:00,53.02,53.02,52.39,52.44,52189.0,49.14,49.14,48.5561,48.6024,52189.0
2018-10-08 11:30:00,52.44,52.52,51.82,52.5,99806.0,48.6024,48.6766,48.0278,48.658,99806.0
2018-10-08 12:00:00,52.44,52.49,52.1,52.37,59209.0,48.6024,48.6488,48.2873,48.5375,59209.0
2018-10-08 12:30:00,52.39,52.4,52.14,52.15,83603.0,48.5561,48.5654,48.3244,48.3336,83603.0
2018-10-08 13:00:00,52.13,52.4,52.13,52.34,82781.0,48.3151,48.5654,48.3151,48.5097,82781.0
2018-10-08 13:30:00,52.33,52.6,52.33,52.45,58345.0,48.5005,48.7507,48.5005,48.6117,58345.0
2018-10-08 14:00:00,52.46,52.75,52.45,52.6,83799.0,48.621,48.8897,48.6117,48.7507,83799.0
2018-10-08 14:30:00,52.6,53.19,52.59,53.05,76657.0,48.7507,49.2975,48.7414,49.1678,76657.0
2018-10-08 15:00:00,53.05,53.25,53.04,53.13,102467.0,49.1678,49.3531,49.1585,49.2419,102467.0
2018-10-08 15:30:00,53.14,53.25,53.03,53.17,267380.0,49.2512,49.3531,49.1492,49.279,267380.0
2018-10-09 09:30:00,53.24,53.99,52.87,53.75,95993.0,49.3439,50.039,49.001,49.8166,95993.0
2018-10-09 10:00:00,53.81,54.04,53.24,53.67,92012.0,49.8722,50.0853,49.3439,49.7424,92012.0
2018-10-09 10:30:00,53.65,53.73,53.42,53.52,69679.0,49.7239,49.798,49.5107,49.6034,69679.0
2018-10-09 11:00:00,53.53,53.68,53.35,53.55,26684.0,49.6127,49.7517,49.4458,49.6312,26684.0
2018-10-09 11:30:00,53.55,53.67,53.5,53.5,42519.0,49.6312,49.7424,49.5849,49.5849,42519.0
2018-10-09 12:00:00,53.51,53.64,53.47,53.6,163311.0,49.5941,49.7146,49.557,49.6775,163311.0
2018-10-09 12:30:00,53.6,53.62,53.03,53.03,111772.0,49.6775,49.6961,49.1492,49.1492,111772.0
2018-10-09 13:00:00,53.0,53.08,52.73,52.97,55298.0,49.1214,49.1956,48.8712,49.0936,55298.0
2018-10-09 13:30:00,53.01,53.08,52.93,53.05,32659.0,49.1307,49.1956,49.0566,49.1678,32659.0
2018-10-09 14:00:00,53.05,53.17,52.99,53.04,46963.0,49.1678,49.279,49.1122,49.1585,46963.0
2018-10-09 14:30:00,53.07,53.23,52.96,53.15,59635.0,49.1863,49.3346,49.0844,49.2605,59635.0
2018-10-09 15:00:00,53.14,53.17,52.96,53.0,62394.0,49.2512,49.279,49.0844,49.1214,62394.0
2018-10-09 15:30:00,53.0,53.1,52.96,53.09,225443.0,49.1214,49.2141,49.0844,49.2049,225443.0
2018-10-10 09:30:00,52.8,53.12,51.92,51.92,101778.0,48.9361,49.2327,48.1205,48.1205,101778.0
2018-10-10 10:00:00,51.92,52.23,51.88,52.16,89618.0,48.1205,48.4078,48.0834,48.3429,89618.0
2018-10-10 10:30:00,52.14,52.29,52.08,52.23,167191.0,48.3244,48.4634,48.2688,48.4078,167191.0
2018-10-10 11:00:00,52.23,52.27,51.46,51.68,102372.0,48.4078,48.4449,47.6941,47.898,102372.0
2018-10-10 11:30:00,51.69,51.83,51.51,51.77,88488.0,47.9073,48.0371,47.7405,47.9815,88488.0
2018-10-10 12:00:00,51.79,52.09,51.72,51.85,58032.0,48.0,48.278,47.9351,48.0556,58032.0
2018-10-10 12:30:00,51.85,51.92,51.76,51.8,41296.0,48.0556,48.1205,47.9722,48.0093,41296.0
2018-10-10 13:00:00,51.77,51.95,51.66,51.87,30580.0,47.9815,48.1483,47.8795,48.0741,30580.0
2018-10-10 13:30:00,51.85,52.05,51.81,51.98,42615.0,48.0556,48.241,48.0185,48.1761,42615.0
2018-10-10 14:00:00,51.98,52.08,51.88,51.94,132727.0,48.1761,48.2688,48.0834,48.139,132727.0
2018-10-10 14:30:00,51.95,51.98,51.63,51.85,31060.0,48.1483,48.1761,47.8517,48.0556,31060.0
2018-10-10 15:00:00,51.8,51.85,51.61,51.8,97081.0,48.0093,48.0556,47.8332,48.0093,97081.0
2018-10-10 15:30:00,51.79,51.79,51.1,51.3,434837.0,48.0,48.0,47.3605,47.5458,434837.0
2018-10-11 09:30:00,50.85,51.1,49.97,50.99,267519.0,47.1288,47.3605,46.3132,47.2585,267519.0
2018-10-11 10:00:00,50.96,51.0,50.02,50.39,212644.0,47.2307,47.2678,46.3595,46.7024,212644.0
2018-10-11 10:30:00,50.45,50.57,50.22,50.3,87035.0,46.7581,46.8693,46.5449,46.619,87035.0
2018-10-11 11:00:00,50.28,50.49,49.88,50.07,159175.0,46.6005,46.7951,46.2298,46.4059,159175.0
2018-10-11 11:30:00,50.07,50.54,49.82,50.23,127148.0,46.4059,46.8415,46.1742,46.5542,127148.0
2018-10-11 12:00:00,50.27,50.64,50.17,50.48,135615.0,46.5912,46.9341,46.4985,46.7859,135615.0
2018-10-11 12:30:00,50.45,50.47,50.2,50.39,49284.0,46.7581,46.7766,46.5263,46.7024,49284.0
2018-10-11 13:00:00,50.41,50.55,50.24,50.48,51791.0,46.721,46.8507,46.5634,46.7859,51791.0
2018-10-11 13:30:00,50.49,50.57,50.1,50.31,59361.0,46.7951,46.8693,46.4337,46.6283,59361.0
2018-10-11 14:00:00,50.3,50.4,50.05,50.09,65643.0,46.619,46.7117,46.3873,46.4244,65643.0
2018-10-11 14:30:00,50.07,50.1,49.5,49.64,92187.0,46.4059,46.4337,45.8776,46.0073,92187.0
2018-10-11 15:00:00,49.61,50.14,49.48,49.87,98368.0,45.9795,46.4707,45.859,46.2205,98368.0
2018-10-11 15:30:00,49.84,49.93,49.39,49.52,213322.0,46.1927,46.2761,45.7756,45.8961,213322.0
2018-10-12 09:30:00,50.52,51.44,50.36,51.38,89670.0,46.8229,47.6756,46.6746,47.62,89670.0
2018-10-12 10:00:00,51.42,51.94,51.16,51.17,246045.0,47.6571,48.139,47.4161,47.4254,246045.0
2018-10-12 10:30:00,51.19,51.76,51.12,51.55,171162.0,47.4439,47.9722,47.379,47.7776,171162.0
2018-10-12 11:00:00,51.54,51.79,51.52,51.67,74110.0,47.7683,48.0,47.7497,47.8888,74110.0
2018-10-12 11:30:00,51.69,51.81,51.07,51.1,68602.0,47.9073,48.0185,47.3327,47.3605,68602.0
2018-10-12 12:00:00,51.08,51.11,50.71,50.74,89846.0,47.3419,47.3698,46.999,47.0268,89846.0
2018-10-12 12:30:00,50.72,50.73,50.28,50.59,59759.0,47.0083,47.0176,46.6005,46.8878,59759.0
2018-10-12 13:00:00,50.55,50.92,50.51,50.69,42964.0,46.8507,47.1937,46.8137,46.9805,42964.0
2018-10-12 13:30:00,50.69,50.8,50.49,50.72,68670.0,46.9805,47.0824,46.7951,47.0083,68670.0
2018-10-12 14:00:00,50.72,50.77,50.41,50.58,45508.0,47.0083,47.0546,46.721,46.8785,45508.0
2018-10-12 14:30:00,50.58,50.88,50.43,50.88,65764.0,46.8785,47.1566,46.7395,47.1566,65764.0
2018-10-12 15:00:00,50.89,51.03,50.72,50.94,83251.0,47.1659,47.2956,47.0083,47.2122,83251.0
2018-10-12 15:30:00,50.92,51.27,50.89,51.11,172555.0,47.1937,47.518,47.1659,47.3698,172555.0
2018-10-15 09:30:00,51.31,51.45,50.35,50.93,45656.0,47.5551,47.6849,46.6654,47.2029,45656.0
2018-10-15 10:00:00,50.95,50.96,50.63,50.78,61278.0,47.2215,47.2307,46.9249,47.0639,61278.0
2018-10-15 10:30:00,50.74,50.8,50.38,50.71,36386.0,47.0268,47.0824,46.6932,46.999,36386.0
2018-10-15 11:00:00,50.69,51.3,50.65,51.12,49224.0,46.9805,47.5458,46.9434,47.379,49224.0
2018-10-15 11:30:00,51.16,51.18,50.86,50.86,23105.0,47.4161,47.4346,47.138,47.138,23105.0
2018-10-15 12:00:00,50.83,51.01,50.78,50.94,31745.0,47.1102,47.2771,47.0639,47.2122,31745.0
2018-10-15 12:30:00,50.94,51.09,50.92,50.97,27182.0,47.2122,47.3512,47.1937,47.24,27182.0
2018-10-15 13:00:00,50.98,51.13,50.87,50.93,30118.0,47.2493,47.3883,47.1473,47.2029,30118.0
2018-10-15 13:30:00,50.94,51.14,50.92,51.05,42679.0,47.2122,47.3976,47.1937,47.3141,42679.0
2018-10-15 14:00:00,51.06,51.06,50.87,50.9,47815.0,47.3234,47.3234,47.1473,47.1751,47815.0
2018-10-15 14:30:00,50.88,51.18,50.88,51.13,44934.0,47.1566,47.4346,47.1566,47.3883,44934.0
2018-10-15 15:00:00,51.13,51.22,50.84,50.87,55211.0,47.3883,47.4717,47.1195,47.1473,55211.0
2018-10-15 15:30:00,50.87,50.93,50.61,50.62,120611.0,47.1473,47.2029,46.9063,46.9156,120611.0
2018-10-16 09:30:00,50.99,51.4,50.66,51.02,107510.0,47.2585,47.6385,46.9527,47.2863,107510.0
2018-10-16 10:00:00,51.02,51.19,50.85,51.06,105725.0,47.2863,47.4439,47.1288,47.3234,105725.0
2018-10-16 10:30:00,51.1,51.33,50.97,51.1,264946.0,47.3605,47.5737,47.24,47.3605,264946.0
2018-10-16 11:00:00,51.1,51.35,51.05,51.34,218144.0,47.3605,47.5922,47.3141,47.5829,218144.0
2018-10-16 11:30:00,51.33,51.48,51.24,51.48,113791.0,47.5737,47.7127,47.4902,47.7127,113791.0
2018-10-16 12:00:00,51.48,51.6,51.42,51.6,53933.0,47.7127,47.8239,47.6571,47.8239,53933.0
2018-10-16 12:30:00,51.61,51.63,51.4,51.46,129718.0,47.8332,47.8517,47.6385,47.6941,129718.0
2018-10-16 13:00:00,51.47,51.61,51.46,51.5,98847.0,47.7034,47.8332,47.6941,47.7312,98847.0
2018-10-16 13:30:00,51.49,51.6,51.44,51.44,106025.0,47.7219,47.8239,47.6756,47.6756,106025.0
2018-10-16 14:00:00,51.45,51.5,51.25,51.25,114126.0,47.6849,47.7312,47.4995,47.4995,114126.0
2018-10-16 14:30:00,51.26,51.35,51.16,51.29,122828.0,47.5088,47.5922,47.4161,47.5366,122828.0
2018-10-16 15:00:00,51.29,51.47,51.23,51.46,157599.0,47.5366,47.7034,47.481,47.6941,157599.0
2018-10-16 15:30:00,51.46,51.88,51.46,51.78,465742.0,47.6941,48.0834,47.6941,47.9907,465742.0
2018-10-17 09:30:00,51.79,52.04,51.03,51.8,178360.0,48.0,48.2317,47.2956,48.0093,178360.0
2018-10-17 10:00:00,51.75,51.88,51.61,51.77,85946.0,47.9629,48.0834,47.8332,47.9815,85946.0
2018-10-17 10:30:00,51.74,51.79,51.45,51.79,77445.0,47.9537,48.0,47.6849,48.0,77445.0
2018-10-17 11:00:00,51.77,52.17,51.77,51.99,78431.0,47.9815,48.3522,47.9815,48.1854,78431.0
2018-10-17 11:30:00,52.03,52.1,51.84,52.08,157136.0,48.2224,48.2873,48.0463,48.2688,157136.0
2018-10-17 12:00:00,52.05,52.36,52.05,52.16,48033.0,48.241,48.5283,48.241,48.3429,48033.0
2018-10-17 12:30:00,52.19,52.35,52.12,52.29,54146.0,48.3707,48.519,48.3058,48.4634,54146.0
2018-10-17 13:00:00,52.29,52.47,52.24,52.38,28264.0,48.4634,48.6302,48.4171,48.5468,28264.0
2018-10-17 13:30:00,52.4,52.54,52.35,52.47,185366.0,48.5654,48.6951,48.519,48.6302,185366.0
2018-10-17 14:00:00,52.47,52.53,52.09,52.13,97849.0,48.6302,48.6858,48.278,48.3151,97849.0
2018-10-17 14:30:00,52.13,52.52,52.12,52.48,50108.0,48.3151,48.6766,48.3058,48.6395,50108.0
2018-10-17 15:00:00,52.48,52.58,52.32,52.57,89763.0,48.6395,48.7322,48.4912,48.7229,89763.0
2018-10-17 15:30:00,52.57,52.65,52.47,52.53,151102.0,48.7229,48.7971,48.6302,48.6858,151102.0
2018-10-18 09:30:00,52.39,52.69,51.79,52.2,98471.0,48.5561,48.8341,48.0,48.38,98471.0
2018-10-18 10:00:00,52.1,52.35,51.95,52.27,55435.0,48.2873,48.519,48.1483,48.4449,55435.0
2018-10-18 10:30:00,52.27,52.35,52.09,52.29,26454.0,48.4449,48.519,48.278,48.4634,26454.0
2018-10-18 11:00:00,52.3,52.3,51.83,51.84,93450.0,48.4727,48.4727,48.0371,48.0463,93450.0
2018-10-18 11:30:00,51.84,51.84,51.5,51.62,45549.0,48.0463,48.0463,47.7312,47.8424,45549.0
2018-10-18 12:00:00,51.63,51.75,51.43,51.7,69061.0,47.8517,47.9629,47.6663,47.9166,69061.0
2018-10-18 12:30:00,51.7,51.7,51.49,51.49,58382.0,47.9166,47.9166,47.7219,47.7219,58382.0
2018-10-18 13:00:00,51.47,51.56,51.23,51.29,67140.0,47.7034,47.7868,47.481,47.5366,67140.0
2018-10-18 13:30:00,51.29,51.3,51.0,51.13,65469.0,47.5366,47.5458,47.2678,47.3883,65469.0
2018-10-18 14:00:00,51.13,51.33,51.1,51.17,48039.0,47.3883,47.5737,47.3605,47.4254,48039.0
2018-10-18 14:30:00,51.15,51.43,51.11,51.37,54147.0,47.4068,47.6663,47.3698,47.6107,54147.0
2018-10-18 15:00:00,51.36,51.4,51.1,51.24,132610.0,47.6015,47.6385,47.3605,47.4902,132610.0
2018-10-18 15:30:00,51.24,51.47,51.2,51.34,296752.0,47.4902,47.7034,47.4532,47.5829,296752.0
2018-10-19 09:30:00,51.76,51.84,51.42,51.53,25023.0,47.9722,48.0463,47.6571,47.759,25023.0
2018-10-19 10:00:00,51.57,51.72,51.26,51.35,26518.0,47.7961,47.9351,47.5088,47.5922,26518.0
2018-10-19 10:30:00,51.33,51.47,51.22,51.36,41219.0,47.5737,47.7034,47.4717,47.6015,41219.0
2018-10-19 11:00:00,51.44,51.52,51.24,51.26,19166.0,47.6756,47.7497,47.4902,47.5088,19166.0
2018-10-19 11:30:00,51.25,51.28,51.05,51.14,22719.0,47.4995,47.5273,47.3141,47.3976,22719.0
2018-10-19 12:00:00,51.12,51.12,50.36,50.56,44679.0,47.379,47.379,46.6746,46.86,44679.0
2018-10-19 12:30:00,50.53,50.55,50.2,50.25,122866.0,46.8322,46.8507,46.5263,46.5727,122866.0
2018-10-19 13:00:00,50.24,50.53,50.02,50.49,57888.0,46.5634,46.8322,46.3595,46.7951,57888.0
2018-10-19 13:30:00,50.48,50.55,50.32,50.37,19548.0,46.7859,46.8507,46.6376,46.6839,19548.0
2018-10-19 14:00:00,50.36,50.36,50.05,50.35,39559.0,46.6746,46.6746,46.3873,46.6654,39559.0
2018-10-19 14:30:00,50.33,50.48,50.28,50.34,34410.0,46.6468,46.7859,46.6005,46.6561,34410.0
2018-10-19 15:00:00,50.35,50.38,50.13,50.38,39717.0,46.6654,46.6932,46.4615,46.6932,39717.0
2018-10-19 15:30:00,50.37,50.47,50.25,50.29,134404.0,46.6839,46.7766,46.5727,46.6098,134404.0
2018-10-22 09:30:00,50.34,50.77,49.84,49.86,61918.0,46.6561,47.0546,46.1927,46.2112,61918.0
2018-10-22 10:00:00,49.88,50.08,49.22,49.22,928297.0,46.2298,46.4151,45.6181,45.6181,928297.0
2018-10-22 10:30:00,49.26,50.24,49.2,50.12,261172.0,45.6551,46.5634,45.5995,46.4522,261172.0
2018-10-22 11:00:00,50.09,50.26,49.88,50.17,125667.0,46.4244,46.582,46.2298,46.4985,125667.0
2018-10-22 11:30:00,50.17,50.26,50.07,50.15,105194.0,46.4985,46.582,46.4059,46.48,105194.0
2018-10-22 12:00:00,50.16,50.22,49.94,50.05,78680.0,46.4893,46.5449,46.2854,46.3873,78680.0
2018-10-22 12:30:00,50.05,50.26,50.04,50.23,82164.0,46.3873,46.582,46.3781,46.5542,82164.0
2018-10-22 13:00:00,50.23,50.4,50.14,50.14,85582.0,46.5542,46.7117,46.4707,46.4707,85582.0
2018-10-22 13:30:00,50.15,50.26,49.89,49.9,67708.0,46.48,46.582,46.239,46.2483,67708.0
2018-10-22 14:00:00,49.89,50.02,49.8,49.94,111109.0,46.239,46.3595,46.1556,46.2854,111109.0
2018-10-22 14:30:00,49.94,50.08,49.92,50.0,82480.0,46.2854,46.4151,46.2668,46.341,82480.0
2018-10-22 15:00:00,49.99,50.13,49.98,50.04,90999.0,46.3317,46.4615,46.3224,46.3781,90999.0
2018-10-22 15:30:00,50.02,50.19,49.86,49.9,213788.0,46.3595,46.5171,46.2112,46.2483,213788.0
2018-10-23 09:30:00,52.3,52.49,51.27,51.77,1091380.0,48.4727,48.6488,47.518,47.9815,1091380.0
2018-10-23 10:00:00,51.77,51.81,50.9,51.09,363912.0,47.9815,48.0185,47.1751,47.3512,363912.0
2018-10-23 10:30:00,51.08,51.7,50.86,51.55,165677.0,47.3419,47.9166,47.138,47.7776,165677.0
2018-10-23 11:00:00,51.54,52.08,51.48,52.04,114915.0,47.7683,48.2688,47.7127,48.2317,114915.0
2018-10-23 11:30:00,52.05,52.15,51.41,51.47,347392.0,48.241,48.3336,47.6478,47.7034,347392.0
2018-10-23 12:00:00,51.48,51.8,51.48,51.75,157703.0,47.7127,48.0093,47.7127,47.9629,157703.0
2018-10-23 12:30:00,51.75,52.43,51.75,52.14,226815.0,47.9629,48.5932,47.9629,48.3244,226815.0
2018-10-23 13:00:00,52.08,52.5,52.08,52.38,153657.0,48.2688,48.658,48.2688,48.5468,153657.0
2018-10-23 13:30:00,52.39,52.4,52.0,52.16,103908.0,48.5561,48.5654,48.1946,48.3429,103908.0
2018-10-23 14:00:00,52.15,52.23,52.0,52.08,59447.0,48.3336,48.4078,48.1946,48.2688,59447.0
2018-10-23 14:30:00,52.09,52.1,51.64,51.81,101752.0,48.278,48.2873,47.861,48.0185,101752.0
2018-10-23 15:00:00,51.84,52.07,51.8,51.81,102904.0,48.0463,48.2595,48.0093,48.0185,102904.0
2018-10-23 15:30:00,51.82,52.01,51.73,51.79,221038.0,48.0278,48.2039,47.9444,48.0,221038.0
2018-10-24 09:30:00,51.8,52.03,51.46,51.69,55339.0,48.0093,48.2224,47.6941,47.9073,55339.0
2018-10-24 10:00:00,51.59,51.66,51.33,51.34,35987.0,47.8146,47.8795,47.5737,47.5829,35987.0
2018-10-24 10:30:00,51.37,51.64,51.33,51.6,51818.0,47.6107,47.861,47.5737,47.8239,51818.0
2018-10-24 11:00:00,51.58,51.69,51.17,51.2,61063.0,47.8054,47.9073,47.4254,47.4532,61063.0
2018-10-24 11:30:00,51.18,51.42,51.09,51.36,45951.0,47.4346,47.6571,47.3512,47.6015,45951.0
2018-10-24 12:00:00,51.37,51.39,51.26,51.27,53000.0,47.6107,47.6293,47.5088,47.518,53000.0
2018-10-24 12:30:00,51.27,51.27,50.95,51.01,55625.0,47.518,47.518,47.2215,47.2771,55625.0
2018-10-24 13:00:00,51.01,51.01,50.49,50.66,42311.0,47.2771,47.2771,46.7951,46.9527,42311.0
2018-10-24 13:30:00,50.68,50.76,50.35,50.44,50704.0,46.9712,47.0454,46.6654,46.7488,50704.0
2018-10-24 14:00:00,50.41,50.65,50.22,50.65,65901.0,46.721,46.9434,46.5449,46.9434,65901.0
2018-10-24 14:30:00,50.64,50.64,50.19,50.36,58413.0,46.9341,46.9341,46.5171,46.6746,58413.0
2018-10-24 15:00:00,50.34,50.34,50.05,50.05,58654.0,46.6561,46.6561,46.3873,46.3873,58654.0
2018-10-24 15:30:00,50.05,50.09,49.42,49.49,259775.0,46.3873,46.4244,45.8034,45.8683,259775.0
2018-10-25 09:30:00,49.95,50.59,49.9,50.56,92666.0,46.2946,46.8878,46.2483,46.86,92666.0
2018-10-25 10:00:00,50.53,50.68,49.85,50.2,48098.0,46.8322,46.9712,46.202,46.5263,48098.0
2018-10-25 10:30:00,50.21,50.8,50.16,50.66,84351.0,46.5356,47.0824,46.4893,46.9527,84351.0
2018-10-25 11:00:00,50.63,50.93,50.6,50.79,75264.0,46.9249,47.2029,46.8971,47.0732,75264.0
2018-10-25 11:30:00,50.79,50.97,50.71,50.78,100202.0,47.0732,47.24,46.999,47.0639,100202.0
2018-10-25 12:00:00,50.76,50.88,50.26,50.63,238006.0,47.0454,47.1566,46.582,46.9249,238006.0
2018-10-25 12:30:00,50.62,50.82,50.56,50.8,83918.0,46.9156,47.101,46.86,47.0824,83918.0
2018-10-25 13:00:00,50.81,50.85,50.7,50.74,49155.0,47.0917,47.1288,46.9898,47.0268,49155.0
2018-10-25 13:30:00,50.73,51.09,50.68,51.07,94624.0,47.0176,47.3512,46.9712,47.3327,94624.0
2018-10-25 14:00:00,51.07,51.25,50.99,51.19,61502.0,47.3327,47.4995,47.2585,47.4439,61502.0
2018-10-25 14:30:00,51.18,51.65,51.17,51.45,94866.0,47.4346,47.8702,47.4254,47.6849,94866.0
2018-10-25 15:00:00,51.46,51.57,51.29,51.43,77319.0,47.6941,47.7961,47.5366,47.6663,77319.0
2018-10-25 15:30:00,51.44,51.51,51.29,51.33,300856.0,47.6756,47.7405,47.5366,47.5737,300856.0
2018-10-26 09:30:00,49.86,51.0,49.0,50.86,155215.0,46.2112,47.2678,45.4142,47.138,155215.0
2018-10-26 10:00:00,50.85,50.86,50.14,50.28,96104.0,47.1288,47.138,46.4707,46.6005,96104.0
2018-10-26 10:30:00,50.26,50.42,49.82,49.82,128666.0,46.582,46.7302,46.1742,46.1742,128666.0
2018-10-26 11:00:00,49.88,50.0,49.62,49.89,61985.0,46.2298,46.341,45.9888,46.239,61985.0
2018-10-26 11:30:00,49.89,50.22,49.87,50.15,56928.0,46.239,46.5449,46.2205,46.48,56928.0
2018-10-26 12:00:00,50.14,50.46,50.11,50.37,75631.0,46.4707,46.7673,46.4429,46.6839,75631.0
2018-10-26 12:30:00,50.39,50.81,50.35,50.59,144466.0,46.7024,47.0917,46.6654,46.8878,144466.0
2018-10-26 13:00:00,50.6,50.71,50.33,50.33,102381.0,46.8971,46.999,46.6468,46.6468,102381.0
2018-10-26 13:30:00,50.31,50.32,49.96,50.18,42807.0,46.6283,46.6376,46.3039,46.5078,42807.0
2018-10-26 14:00:00,50.17,50.23,49.6,49.76,90380.0,46.4985,46.5542,45.9703,46.1185,90380.0
2018-10-26 14:30:00,49.74,49.74,49.24,49.29,68543.0,46.1,46.1,45.6366,45.6829,68543.0
2018-10-26 15:00:00,49.27,49.41,49.1,49.28,61421.0,45.6644,45.7942,45.5068,45.6737,61421.0
2018-10-26 15:30:00,49.22,49.51,49.07,49.3,172485.0,45.6181,45.8868,45.479,45.6922,172485.0
2018-10-29 09:30:00,50.27,50.87,49.96,50.09,29934.0,46.5912,47.1473,46.3039,46.4244,29934.0
2018-10-29 10:00:00,50.09,50.23,49.84,50.01,92537.0,46.4244,46.5542,46.1927,46.3503,92537.0
2018-10-29 10:30:00,49.98,50.04,49.65,49.83,118583.0,46.3224,46.3781,46.0166,46.1834,118583.0
2018-10-29 11:00:00,49.87,49.94,49.42,49.56,47481.0,46.2205,46.2854,45.8034,45.9332,47481.0
2018-10-29 11:30:00,49.53,49.59,49.25,49.25,66986.0,45.9054,45.961,45.6459,45.6459,66986.0
2018-10-29 12:00:00,49.31,49.41,48.57,48.66,98397.0,45.7015,45.7942,45.0156,45.099,98397.0
2018-10-29 12:30:00,48.68,49.11,48.57,48.91,58428.0,45.1176,45.5161,45.0156,45.3308,58428.0
2018-10-29 13:00:00,48.87,49.12,48.84,48.92,63239.0,45.2937,45.5254,45.2659,45.34,63239.0
2018-10-29 13:30:00,48.92,49.03,48.68,48.89,114895.0,45.34,45.442,45.1176,45.3122,114895.0
2018-10-29 14:00:00,48.89,48.9,48.52,48.56,82810.0,45.3122,45.3215,44.9693,45.0064,82810.0
2018-10-29 14:30:00,48.55,48.74,48.34,48.38,62577.0,44.9971,45.1732,44.8025,44.8395,62577.0
2018-10-29 15:00:00,48.38,48.38,47.51,47.61,169982.0,44.8395,44.8395,44.0332,44.1259,169982.0
2018-10-29 15:30:00,47.61,47.74,47.05,47.73,547084.0,44.1259,44.2464,43.6069,44.2371,547084.0
2018-10-30 09:30:00,47.82,49.47,47.36,49.23,360508.0,44.3205,45.8498,43.8942,45.6273,360508.0
2018-10-30 10:00:00,49.25,49.3,48.54,48.78,92472.0,45.6459,45.6922,44.9878,45.2103,92472.0
2018-10-30 10:30:00,48.75,48.86,48.23,48.54,80768.0,45.1825,45.2844,44.7005,44.9878,80768.0
2018-10-30 11:00:00,48.6,48.83,48.39,48.83,66814.0,45.0434,45.2566,44.8488,45.2566,66814.0
2018-10-30 11:30:00,48.81,49.22,48.76,48.98,146970.0,45.2381,45.6181,45.1917,45.3956,146970.0
2018-10-30 12:00:00,49.0,49.13,48.9,49.03,53159.0,45.4142,45.5347,45.3215,45.442,53159.0
2018-10-30 12:30:00,48.98,49.12,48.78,48.87,39885.0,45.3956,45.5254,45.2103,45.2937,39885.0
2018-10-30 13:00:00,48.79,48.84,48.45,48.5,32315.0,45.2195,45.2659,44.9044,44.9508,32315.0
2018-10-30 13:30:00,48.44,48.63,48.22,48.53,70831.0,44.8951,45.0712,44.6912,44.9786,70831.0
2018-10-30 14:00:00,48.51,48.62,48.34,48.49,66159.0,44.96,45.062,44.8025,44.9415,66159.0
2018-10-30 14:30:00,48.49,48.77,48.43,48.7,93783.0,44.9415,45.201,44.8859,45.1361,93783.0
2018-10-30 15:00:00,48.71,48.92,48.61,48.86,120913.0,45.1454,45.34,45.0527,45.2844,120913.0
2018-10-30 15:30:00,48.87,49.09,48.83,49.02,248358.0,45.2937,45.4976,45.2566,45.4327,248358.0
2018-10-31 09:30:00,49.91,50.4,49.06,50.4,119254.0,46.2576,46.7117,45.4698,46.7117,119254.0
2018-10-31 10:00:00,50.38,50.83,50.26,50.71,159735.0,46.6932,47.1102,46.582,46.999,159735.0
2018-10-31 10:30:00,50.7,50.94,50.42,50.49,56450.0,46.9898,47.2122,46.7302,46.7951,56450.0
2018-10-31 11:00:00,50.51,50.75,50.31,50.66,85072.0,46.8137,47.0361,46.6283,46.9527,85072.0
2018-10-31 11:30:00,50.67,50.72,50.14,50.44,94252.0,46.962,47.0083,46.4707,46.7488,94252.0
2018-10-31 12:00:00,50.41,50.82,50.34,50.69,105214.0,46.721,47.101,46.6561,46.9805,105214.0
2018-10-31 12:30:00,50.65,50.76,50.38,50.7,63378.0,46.9434,47.0454,46.6932,46.9898,63378.0
2018-10-31 13:00:00,50.68,50.94,50.6,50.82,40544.0,46.9712,47.2122,46.8971,47.101,40544.0
2018-10-31 13:30:00,50.83,51.07,50.72,50.98,89099.0,47.1102,47.3327,47.0083,47.2493,89099.0
2018-10-31 14:00:00,51.0,51.1,50.94,51.1,74772.0,47.2678,47.3605,47.2122,47.3605,74772.0
2018-10-31 14:30:00,51.09,51.35,51.08,51.33,137476.0,47.3512,47.5922,47.3419,47.5737,137476.0
2018-10-31 15:00:00,51.31,51.43,51.16,51.29,160974.0,47.5551,47.6663,47.4161,47.5366,160974.0
2018-10-31 15:30:00,51.28,51.33,51.03,51.13,446265.0,47.5273,47.5737,47.2956,47.3883,446265.0
2018-11-01 09:30:00,51.28,52.25,50.1,50.69,654656.0,47.5273,48.4263,46.4337,46.9805,654656.0
2018-11-01 10:00:00,50.68,51.3,50.02,51.3,170788.0,46.9712,47.5458,46.3595,47.5458,170788.0
2018-11-01 10:30:00,51.29,51.8,51.17,51.5,126878.0,47.5366,48.0093,47.4254,47.7312,126878.0
2018-11-01 11:00:00,51.51,52.06,51.33,51.65,203870.0,47.7405,48.2502,47.5737,47.8702,203870.0
2018-11-01 11:30:00,51.69,52.03,51.68,51.75,192644.0,47.9073,48.2224,47.898,47.9629,192644.0
2018-11-01 12:00:00,51.72,51.8,51.32,51.44,132913.0,47.9351,48.0093,47.5644,47.6756,132913.0
2018-11-01 12:30:00,51.44,51.5,51.11,51.35,86219.0,47.6756,47.7312,47.3698,47.5922,86219.0
2018-11-01 13:00:00,51.34,51.64,51.13,51.61,82483.0,47.5829,47.861,47.3883,47.8332,82483.0
2018-11-01 13:30:00,51.62,51.76,51.4,51.65,110603.0,47.8424,47.9722,47.6385,47.8702,110603.0
2018-11-01 14:00:00,51.65,51.68,51.15,51.44,94048.0,47.8702,47.898,47.4068,47.6756,94048.0
2018-11-01 14:30:00,51.43,51.59,51.18,51.31,114729.0,47.6663,47.8146,47.4346,47.5551,114729.0
2018-11-01 15:00:00,51.3,51.38,51.25,51.34,109813.0,47.5458,47.62,47.4995,47.5829,109813.0
2018-11-01 15:30:00,51.32,51.44,51.22,51.23,331774.0,47.5644,47.6756,47.4717,47.481,331774.0
2018-11-02 09:30:00,51.57,52.17,51.35,51.6,87522.0,47.7961,48.3522,47.5922,47.8239,87522.0
2018-11-02 10:00:00,51.54,51.54,50.54,50.6,57903.0,47.7683,47.7683,46.8415,46.8971,57903.0
2018-11-02 10:30:00,50.6,50.92,50.49,50.8,86944.0,46.8971,47.1937,46.7951,47.0824,86944.0
2018-11-02 11:00:00,50.8,50.85,50.6,50.84,100653.0,47.0824,47.1288,46.8971,47.1195,100653.0
2018-11-02 11:30:00,50.84,50.85,50.53,50.62,93673.0,47.1195,47.1288,46.8322,46.9156,93673.0
2018-11-02 12:00:00,50.62,50.69,50.39,50.52,91496.0,46.9156,46.9805,46.7024,46.8229,91496.0
2018-11-02 12:30:00,50.52,50.53,50.06,50.09,72118.0,46.8229,46.8322,46.3966,46.4244,72118.0
2018-11-02 13:00:00,50.09,50.54,50.06,50.45,76448.0,46.4244,46.8415,46.3966,46.7581,76448.0
2018-11-02 13:30:00,50.44,50.59,50.34,50.35,63642.0,46.7488,46.8878,46.6561,46.6654,63642.0
2018-11-02 14:00:00,50.34,50.58,50.11,50.58,69513.0,46.6561,46.8785,46.4429,46.8785,69513.0
2018-11-02 14:30:00,50.62,50.62,50.34,50.48,67988.0,46.9156,46.9156,46.6561,46.7859,67988.0
2018-11-02 15:00:00,50.5,50.6,50.37,50.51,78120.0,46.8044,46.8971,46.6839,46.8137,78120.0
2018-11-02 15:30:00,50.51,50.58,50.4,50.51,236013.0,46.8137,46.8785,46.7117,46.8137,236013.0
2018-11-05 09:30:00,50.37,50.8,50.0,50.12,74626.0,46.6839,47.0824,46.341,46.4522,74626.0
2018-11-05 10:00:00,50.04,50.18,49.6,49.82,109230.0,46.3781,46.5078,45.9703,46.1742,109230.0
2018-11-05 10:30:00,49.83,49.93,49.61,49.9,34365.0,46.1834,46.2761,45.9795,46.2483,34365.0
2018-11-05 11:00:00,49.86,50.02,49.66,49.66,48463.0,46.2112,46.3595,46.0259,46.0259,48463.0
2018-11-05 11:30:00,49.66,49.69,49.34,49.46,46769.0,46.0259,46.0537,45.7293,45.8405,46769.0
2018-11-05 12:00:00,49.46,49.52,49.3,49.34,59509.0,45.8405,45.8961,45.6922,45.7293,59509.0
2018-11-05 12:30:00,49.33,49.41,49.13,49.38,58633.0,45.72,45.7942,45.5347,45.7664,58633.0
2018-11-05 13:00:00,49.38,49.47,49.25,49.4,87029.0,45.7664,45.8498,45.6459,45.7849,87029.0
2018-11-05 13:30:00,49.41,49.44,49.27,49.3,58184.0,45.7942,45.822,45.6644,45.6922,58184.0
2018-11-05 14:00:00,49.3,49.61,49.3,49.54,57513.0,45.6922,45.9795,45.6922,45.9146,57513.0
2018-11-05 14:30:00,49.55,49.6,49.43,49.47,77282.0,45.9239,45.9703,45.8127,45.8498,77282.0
2018-11-05 15:00:00,49.48,49.62,49.32,49.41,72762.0,45.859,45.9888,45.7107,45.7942,72762.0
2018-11-05 15:30:00,49.41,49.62,49.39,49.47,206787.0,45.7942,45.9888,45.7756,45.8498,206787.0
2018-11-06 09:30:00,49.28,49.86,49.09,49.61,35250.0,45.6737,46.2112,45.4976,45.9795,35250.0
2018-11-06 10:00:00,49.52,49.74,49.17,49.74,153321.0,45.8961,46.1,45.5717,46.1,153321.0
2018-11-06 10:30:00,49.75,49.75,49.5,49.54,57980.0,46.1093,46.1093,45.8776,45.9146,57980.0
2018-11-06 11:00:00,49.52,49.76,49.33,49.55,92244.0,45.8961,46.1185,45.72,45.9239,92244.0
2018-11-06 11:30:00,49.52,49.62,49.41,49.55,37048.0,45.8961,45.9888,45.7942,45.9239,37048.0
2018-11-06 12:00:00,49.55,49.59,49.41,49.47,30080.0,45.9239,45.961,45.7942,45.8498,30080.0
2018-11-06 12:30:00,49.46,49.79,49.46,49.64,84116.0,45.8405,46.1464,45.8405,46.0073,84116.0
2018-11-06 13:00:00,49.66,49.88,49.58,49.58,35310.0,46.0259,46.2298,45.9517,45.9517,35310.0
2018-11-06 13:30:00,49.58,49.81,49.54,49.62,33240.0,45.9517,46.1649,45.9146,45.9888,33240.0
2018-11-06 14:00:00,49.59,49.59,49.07,49.11,48008.0,45.961,45.961,45.479,45.5161,48008.0
2018-11-06 14:30:00,49.1,49.24,49.01,49.07,48091.0,45.5068,45.6366,45.4234,45.479,48091.0
2018-11-06 15:00:00,49.05,49.32,49.01,49.3,44966.0,45.4605,45.7107,45.4234,45.6922,44966.0
2018-11-06 15:30:00,49.3,49.47,49.3,49.41,119744.0,45.6922,45.8498,45.6922,45.7942,119744.0
2018-11-07 09:30:00,49.97,50.53,49.97,50.51,81543.0,46.3132,46.8322,46.3132,46.8137,81543.0
2018-11-07 10:00:00,50.52,50.96,50.48,50.92,36995.0,46.8229,47.2307,46.7859,47.1937,36995.0
2018-11-07 10:30:00,50.93,51.2,50.84,51.19,66581.0,47.2029,47.4532,47.1195,47.4439,66581.0
2018-11-07 11:00:00,51.2,51.28,51.01,51.18,60409.0,47.4532,47.5273,47.2771,47.4346,60409.0
2018-11-07 11:30:00,51.19,51.43,51.16,51.42,54382.0,47.4439,47.6663,47.4161,47.6571,54382.0
2018-11-07 12:00:00,51.43,51.5,51.21,51.21,64397.0,47.6663,47.7312,47.4624,47.4624,64397.0
2018-11-07 12:30:00,51.22,51.47,51.19,51.41,37054.0,47.4717,47.7034,47.4439,47.6478,37054.0
2018-11-07 13:00:00,51.41,51.47,51.3,51.32,22805.0,47.6478,47.7034,47.5458,47.5644,22805.0
2018-11-07 13:30:00,51.32,51.32,51.0,51.11,27230.0,47.5644,47.5644,47.2678,47.3698,27230.0
2018-11-07 14:00:00,51.15,51.42,51.11,51.39,53181.0,47.4068,47.6571,47.3698,47.6293,53181.0
2018-11-07 14:30:00,51.4,51.55,51.38,51.47,54965.0,47.6385,47.7776,47.62,47.7034,54965.0
2018-11-07 15:00:00,51.47,51.98,51.46,51.98,179925.0,47.7034,48.1761,47.6941,48.1761,179925.0
2018-11-07 15:30:00,51.97,52.14,51.91,52.03,280390.0,48.1668,48.3244,48.1112,48.2224,280390.0
2018-11-08 09:30:00,52.05,52.5,51.92,52.28,61345.0,48.241,48.658,48.1205,48.4541,61345.0
2018-11-08 10:00:00,52.28,52.54,52.02,52.31,66226.0,48.4541,48.6951,48.2132,48.4819,66226.0
2018-11-08 10:30:00,52.29,52.45,52.07,52.08,50639.0,48.4634,48.6117,48.2595,48.2688,50639.0
2018-11-08 11:00:00,52.1,52.21,51.7,51.81,98277.0,48.2873,48.3893,47.9166,48.0185,98277.0
2018-11-08 11:30:00,51.8,52.03,51.68,51.97,40926.0,48.0093,48.2224,47.898,48.1668,40926.0
2018-11-08 12:00:00,51.96,51.96,51.62,51.63,28069.0,48.1576,48.1576,47.8424,47.8517,28069.0
2018-11-08 12:30:00,51.61,51.75,51.32,51.43,43436.0,47.8332,47.9629,47.5644,47.6663,43436.0
2018-11-08 13:00:00,51.41,51.57,51.3,51.3,26096.0,47.6478,47.7961,47.5458,47.5458,26096.0
2018-11-08 13:30:00,51.31,51.76,51.29,51.76,36142.0,47.5551,47.9722,47.5366,47.9722,36142.0
2018-11-08 14:00:00,51.78,52.08,51.56,51.57,144795.0,47.9907,48.2688,47.7868,47.7961,144795.0
2018-11-08 14:30:00,51.58,51.84,51.56,51.68,71737.0,47.8054,48.0463,47.7868,47.898,71737.0
2018-11-08 15:00:00,51.68,51.89,51.63,51.68,91096.0,47.898,48.0927,47.8517,47.898,91096.0
2018-11-08 15:30:00,51.67,51.91,51.61,51.9,151608.0,47.8888,48.1112,47.8332,48.1019,151608.0
2018-11-09 09:30:00,51.5,51.76,51.03,51.04,32732.0,47.7312,47.9722,47.2956,47.3049,32732.0
2018-11-09 10:00:00,51.11,51.11,50.43,50.61,30358.0,47.3698,47.3698,46.7395,46.9063,30358.0
2018-11-09 10:30:00,50.61,50.76,50.42,50.47,93080.0,46.9063,47.0454,46.7302,46.7766,93080.0
2018-11-09 11:00:00,50.47,50.56,50.14,50.26,63472.0,46.7766,46.86,46.4707,46.582,63472.0
2018-11-09 11:30:00,50.32,50.49,50.03,50.03,26414.0,46.6376,46.7951,46.3688,46.3688,26414.0
2018-11-09 12:00:00,50.05,50.16,49.96,50.01,26036.0,46.3873,46.4893,46.3039,46.3503,26036.0
2018-11-09 12:30:00,50.01,50.13,49.84,49.84,38730.0,46.3503,46.4615,46.1927,46.1927,38730.0
2018-11-09 13:00:00,49.85,50.0,49.66,49.66,57567.0,46.202,46.341,46.0259,46.0259,57567.0
2018-11-09 13:30:00,49.66,49.74,49.49,49.54,39387.0,46.0259,46.1,45.8683,45.9146,39387.0
2018-11-09 14:00:00,49.53,49.65,49.44,49.48,51960.0,45.9054,46.0166,45.822,45.859,51960.0
2018-11-09 14:30:00,49.5,49.91,49.49,49.83,56973.0,45.8776,46.2576,45.8683,46.1834,56973.0
2018-11-09 15:00:00,49.83,50.11,49.73,49.96,71138.0,46.1834,46.4429,46.0907,46.3039,71138.0
2018-11-09 15:30:00,49.95,50.16,49.92,49.92,195990.0,46.2946,46.4893,46.2668,46.2668,195990.0
2018-11-12 09:30:00,49.69,49.95,48.96,49.09,78360.0,46.0537,46.2946,45.3771,45.4976,78360.0
2018-11-12 10:00:00,49.05,49.07,48.7,48.84,66703.0,45.4605,45.479,45.1361,45.2659,66703.0
2018-11-12 10:30:00,48.8,48.82,48.2,48.26,128460.0,45.2288,45.2473,44.6727,44.7283,128460.0
2018-11-12 11:00:00,48.26,48.27,47.96,48.15,92213.0,44.7283,44.7376,44.4503,44.6264,92213.0
2018-11-12 11:30:00,48.15,48.7,48.15,48.67,58074.0,44.6264,45.1361,44.6264,45.1083,58074.0
2018-11-12 12:00:00,48.66,48.83,48.58,48.62,72623.0,45.099,45.2566,45.0249,45.062,72623.0
2018-11-12 12:30:00,48.6,48.6,48.33,48.33,28187.0,45.0434,45.0434,44.7932,44.7932,28187.0
2018-11-12 13:00:00,48.34,48.36,48.11,48.27,47709.0,44.8025,44.821,44.5893,44.7376,47709.0
2018-11-12 13:30:00,48.27,48.52,48.17,48.43,48221.0,44.7376,44.9693,44.6449,44.8859,48221.0
2018-11-12 14:00:00,48.41,48.67,48.32,48.38,82711.0,44.8673,45.1083,44.7839,44.8395,82711.0
2018-11-12 14:30:00,48.39,48.66,48.33,48.36,58743.0,44.8488,45.099,44.7932,44.821,58743.0
2018-11-12 15:00:00,48.35,48.39,48.15,48.24,108975.0,44.8117,44.8488,44.6264,44.7098,108975.0
2018-11-12 15:30:00,48.24,48.25,47.99,48.02,245041.0,44.7098,44.719,44.4781,44.5059,245041.0
2018-11-13 09:30:00,48.28,48.74,47.46,47.51,105477.0,44.7469,45.1732,43.9869,44.0332,105477.0
2018-11-13 10:00:00,47.51,47.87,47.17,47.35,176301.0,44.0332,44.3669,43.7181,43.8849,176301.0
2018-11-13 10:30:00,47.35,47.69,47.35,47.69,213805.0,43.8849,44.2,43.8849,44.2,213805.0
2018-11-13 11:00:00,47.69,48.18,47.68,47.81,393784.0,44.2,44.6542,44.1908,44.3112,393784.0
2018-11-13 11:30:00,47.79,47.91,47.52,47.64,116111.0,44.2927,44.4039,44.0425,44.1537,116111.0
2018-11-13 12:00:00,47.64,47.84,47.43,47.7,124593.0,44.1537,44.3391,43.9591,44.2093,124593.0
2018-11-13 12:30:00,47.59,47.66,47.34,47.49,44844.0,44.1073,44.1722,43.8756,44.0147,44844.0
2018-11-13 13:00:00,47.49,47.6,47.34,47.44,39801.0,44.0147,44.1166,43.8756,43.9683,39801.0
2018-11-13 13:30:00,47.46,47.57,47.29,47.34,56786.0,43.9869,44.0888,43.8293,43.8756,56786.0
2018-11-13 14:00:00,47.34,47.47,47.21,47.35,148732.0,43.8756,43.9961,43.7552,43.8849,148732.0
2018-11-13 14:30:00,47.34,47.38,47.04,47.1,151769.0,43.8756,43.9127,43.5976,43.6532,151769.0
2018-11-13 15:00:00,47.08,47.2,47.03,47.13,216487.0,43.6347,43.7459,43.5883,43.681,216487.0
2018-11-13 15:30:00,47.11,47.47,46.98,47.43,296150.0,43.6625,43.9961,43.542,43.9591,296150.0
2018-11-14 09:30:00,48.09,48.53,47.54,47.97,261199.0,44.5708,44.9786,44.061,44.4595,261199.0
2018-11-14 10:00:00,47.98,48.0,47.64,47.87,88877.0,44.4688,44.4873,44.1537,44.3669,88877.0
2018-11-14 10:30:00,47.85,47.93,47.34,47.48,118527.0,44.3483,44.4225,43.8756,44.0054,118527.0
2018-11-14 11:00:00,47.47,47.47,46.94,46.98,61119.0,43.9961,43.9961,43.5049,43.542,61119.0
2018-11-14 11:30:00,46.98,47.13,46.81,47.13,76067.0,43.542,43.681,43.3844,43.681,76067.0
2018-11-14 12:00:00,47.13,47.38,47.0,47.24,59306.0,43.681,43.9127,43.5605,43.783,59306.0
2018-11-14 12:30:00,47.24,47.29,47.11,47.19,34513.0,43.783,43.8293,43.6625,43.7366,34513.0
2018-11-14 13:00:00,47.19,47.33,47.12,47.23,39748.0,43.7366,43.8664,43.6717,43.7737,39748.0
2018-11-14 13:30:00,47.23,47.31,46.92,46.97,50728.0,43.7737,43.8478,43.4864,43.5327,50728.0
2018-11-14 14:00:00,46.95,47.05,46.67,46.79,56846.0,43.5142,43.6069,43.2547,43.3659,56846.0
2018-11-14 14:30:00,46.77,47.11,46.71,47.05,132894.0,43.3474,43.6625,43.2917,43.6069,132894.0
2018-11-14 15:00:00,47.05,47.31,46.97,47.17,96505.0,43.6069,43.8478,43.5327,43.7181,96505.0
2018-11-14 15:30:00,47.17,47.19,46.61,46.69,169708.0,43.7181,43.7366,43.1991,43.2732,169708.0
2018-11-15 09:30:00,46.71,47.26,46.22,46.4,75002.0,43.2917,43.8015,42.8376,43.0044,75002.0
2018-11-15 10:00:00,46.4,46.57,46.05,46.16,48306.0,43.0044,43.162,42.68,42.782,48306.0
2018-11-15 10:30:00,46.19,46.43,45.94,46.24,186170.0,42.8098,43.0322,42.5781,42.8561,186170.0
2018-11-15 11:00:00,46.25,46.88,46.13,46.76,283324.0,42.8654,43.4493,42.7542,43.3381,283324.0
2018-11-15 11:30:00,46.79,47.02,46.76,46.79,122452.0,43.3659,43.5791,43.3381,43.3659,122452.0
2018-11-15 12:00:00,46.82,47.14,46.72,46.93,95783.0,43.3937,43.6903,43.301,43.4956,95783.0
2018-11-15 12:30:00,46.94,47.19,46.78,46.89,69642.0,43.5049,43.7366,43.3566,43.4586,69642.0
2018-11-15 13:00:00,46.9,47.38,46.84,47.36,62097.0,43.4678,43.9127,43.4122,43.8942,62097.0
2018-11-15 13:30:00,47.39,47.46,47.27,47.43,64873.0,43.922,43.9869,43.8108,43.9591,64873.0
2018-11-15 14:00:00,47.43,47.51,47.34,47.41,104984.0,43.9591,44.0332,43.8756,43.9405,104984.0
2018-11-15 14:30:00,47.44,47.76,47.42,47.55,110964.0,43.9683,44.2649,43.9498,44.0703,110964.0
2018-11-15 15:00:00,47.58,47.59,47.15,47.23,145778.0,44.0981,44.1073,43.6995,43.7737,145778.0
2018-11-15 15:30:00,47.23,47.36,47.0,47.22,423080.0,43.7737,43.8942,43.5605,43.7644,423080.0
2018-11-16 09:30:00,47.69,47.86,47.07,47.83,169867.0,44.2,44.3576,43.6254,44.3298,169867.0
2018-11-16 10:00:00,47.82,48.09,47.5,48.01,162458.0,44.3205,44.5708,44.0239,44.4966,162458.0
2018-11-16 10:30:00,47.98,48.38,47.86,47.87,80593.0,44.4688,44.8395,44.3576,44.3669,80593.0
2018-11-16 11:00:00,47.9,47.94,47.54,47.73,83749.0,44.3947,44.4317,44.061,44.2371,83749.0
2018-11-16 11:30:00,47.74,47.77,47.19,47.33,85659.0,44.2464,44.2742,43.7366,43.8664,85659.0
2018-11-16 12:00:00,47.3,47.45,47.21,47.37,45290.0,43.8386,43.9776,43.7552,43.9034,45290.0
2018-11-16 12:30:00,47.39,47.76,47.26,47.65,119255.0,43.922,44.2649,43.8015,44.163,119255.0
2018-11-16 13:00:00,47.63,47.69,47.34,47.56,121264.0,44.1444,44.2,43.8756,44.0795,121264.0
2018-11-16 13:30:00,47.54,47.57,47.34,47.44,32668.0,44.061,44.0888,43.8756,43.9683,32668.0
2018-11-16 14:00:00,47.43,47.52,47.2,47.46,48109.0,43.9591,44.0425,43.7459,43.9869,48109.0
2018-11-16 14:30:00,47.46,47.71,47.46,47.65,74344.0,43.9869,44.2186,43.9869,44.163,74344.0
2018-11-16 15:00:00,47.65,47.8,47.5,47.76,98744.0,44.163,44.302,44.0239,44.2649,98744.0
2018-11-16 15:30:00,47.75,47.75,47.42,47.49,186195.0,44.2556,44.2556,43.9498,44.0147,186195.0
2018-11-19 09:30:00,47.27,47.49,46.56,46.82,104080.0,43.8108,44.0147,43.1527,43.3937,104080.0
2018-11-19 10:00:00,46.84,46.84,46.04,46.08,106015.0,43.4122,43.4122,42.6708,42.7079,106015.0
2018-11-19 10:30:00,46.1,46.5,45.92,46.24,175263.0,42.7264,43.0971,42.5596,42.8561,175263.0
2018-11-19 11:00:00,46.24,46.36,46.11,46.21,109196.0,42.8561,42.9674,42.7357,42.8283,109196.0
2018-11-19 11:30:00,46.2,46.21,45.75,45.82,90463.0,42.8191,42.8283,42.402,42.4669,90463.0
2018-11-19 12:00:00,45.82,45.94,45.59,45.85,87371.0,42.4669,42.5781,42.2537,42.4947,87371.0
2018-11-19 12:30:00,45.84,46.11,45.76,46.05,120956.0,42.4854,42.7357,42.4113,42.68,120956.0
2018-11-19 13:00:00,46.05,46.06,45.66,45.66,95052.0,42.68,42.6893,42.3186,42.3186,95052.0
2018-11-19 13:30:00,45.66,45.78,45.6,45.68,84760.0,42.3186,42.4298,42.263,42.3371,84760.0
2018-11-19 14:00:00,45.7,45.71,45.23,45.65,155672.0,42.3557,42.3649,41.9201,42.3093,155672.0
2018-11-19 14:30:00,45.62,45.71,45.39,45.47,88437.0,42.2815,42.3649,42.0683,42.1425,88437.0
2018-11-19 15:00:00,45.46,45.67,45.39,45.54,68213.0,42.1332,42.3279,42.0683,42.2074,68213.0
2018-11-19 15:30:00,45.54,45.54,45.1,45.3,216468.0,42.2074,42.2074,41.7996,41.9849,216468.0
2018-11-20 09:30:00,44.71,45.04,42.73,44.43,452972.0,41.4381,41.744,39.603,41.1786,452972.0
2018-11-20 10:00:00,44.43,44.65,43.77,44.5,96018.0,41.1786,41.3825,40.5669,41.2435,96018.0
2018-11-20 10:30:00,44.5,45.38,44.31,45.3,128811.0,41.2435,42.0591,41.0674,41.9849,128811.0
2018-11-20 11:00:00,45.32,45.42,44.8,44.85,265366.0,42.0035,42.0961,41.5215,41.5679,265366.0
2018-11-20 11:30:00,44.88,45.4,44.85,45.32,95629.0,41.5957,42.0776,41.5679,42.0035,95629.0
2018-11-20 12:00:00,45.31,45.49,45.16,45.41,105382.0,41.9942,42.161,41.8552,42.0869,105382.0
2018-11-20 12:30:00,45.41,45.45,44.99,45.01,71138.0,42.0869,42.124,41.6976,41.7162,71138.0
2018-11-20 13:00:00,44.97,45.07,44.78,44.93,84018.0,41.6791,41.7718,41.503,41.642,84018.0
2018-11-20 13:30:00,44.9,44.99,44.78,44.88,69971.0,41.6142,41.6976,41.503,41.5957,69971.0
2018-11-20 14:00:00,44.8,44.93,44.65,44.76,83008.0,41.5215,41.642,41.3825,41.4844,83008.0
2018-11-20 14:30:00,44.76,45.06,44.72,44.91,84588.0,41.4844,41.7625,41.4474,41.6235,84588.0
2018-11-20 15:00:00,44.93,45.02,44.65,44.86,117978.0,41.642,41.7254,41.3825,41.5771,117978.0
2018-11-20 15:30:00,44.88,44.93,44.65,44.83,228185.0,41.5957,41.642,41.3825,41.5493,228185.0
2018-11-21 09:30:00,45.19,45.93,44.94,45.33,93934.0,41.883,42.5688,41.6513,42.0127,93934.0
2018-11-21 10:00:00,45.35,45.91,45.25,45.87,57082.0,42.0313,42.5503,41.9386,42.5132,57082.0
2018-11-21 10:30:00,45.81,45.97,45.65,45.67,115739.0,42.4576,42.6059,42.3093,42.3279,115739.0
2018-11-21 11:00:00,45.7,46.0,45.62,45.88,39861.0,42.3557,42.6337,42.2815,42.5225,39861.0
2018-11-21 11:30:00,45.87,46.02,45.72,45.8,37350.0,42.5132,42.6522,42.3742,42.4483,37350.0
2018-11-21 12:00:00,45.81,45.91,45.63,45.9,31856.0,42.4576,42.5503,42.2908,42.541,31856.0
2018-11-21 12:30:00,45.91,46.15,45.79,46.11,51122.0,42.5503,42.7727,42.4391,42.7357,51122.0
2018-11-21 13:00:00,46.09,46.29,46.02,46.11,23626.0,42.7171,42.9025,42.6522,42.7357,23626.0
2018-11-21 13:30:00,46.1,46.25,46.08,46.23,16001.0,42.7264,42.8654,42.7079,42.8469,16001.0
2018-11-21 14:00:00,46.2,46.25,46.01,46.05,28990.0,42.8191,42.8654,42.643,42.68,28990.0
2018-11-21 14:30:00,46.05,46.06,45.87,45.87,25284.0,42.68,42.6893,42.5132,42.5132,25284.0
2018-11-21 15:00:00,45.9,45.97,45.83,45.9,33564.0,42.541,42.6059,42.4761,42.541,33564.0
2018-11-21 15:30:00,45.89,45.89,45.41,45.54,238331.0,42.5318,42.5318,42.0869,42.2074,238331.0
2018-11-23 09:30:00,44.84,45.71,44.76,45.56,33690.0,41.5586,42.3649,41.4844,42.2259,33690.0
2018-11-23 10:00:00,45.55,45.74,45.42,45.72,34866.0,42.2166,42.3927,42.0961,42.3742,34866.0
2018-11-23 10:30:00,45.7,46.12,45.47,45.95,82918.0,42.3557,42.7449,42.1425,42.5874,82918.0
2018-11-23 11:00:00,45.96,46.01,45.64,45.86,56116.0,42.5966,42.643,42.3001,42.504,56116.0
2018-11-23 11:30:00,45.85,45.94,45.72,45.88,75834.0,42.4947,42.5781,42.3742,42.5225,75834.0
2018-11-23 12:00:00,45.86,45.91,45.73,45.84,24190.0,42.504,42.5503,42.3835,42.4854,24190.0
2018-11-23 12:30:00,45.84,45.84,45.6,45.69,61051.0,42.4854,42.4854,42.263,42.3464,61051.0
2018-11-26 09:30:00,46.17,46.44,45.03,46.02,65900.0,42.7913,43.0415,41.7347,42.6522,65900.0
2018-11-26 10:00:00,46.04,46.06,45.63,45.68,186057.0,42.6708,42.6893,42.2908,42.3371,186057.0
2018-11-26 10:30:00,45.69,45.84,45.56,45.84,143145.0,42.3464,42.4854,42.2259,42.4854,143145.0
2018-11-26 11:00:00,45.84,46.28,45.82,45.98,97509.0,42.4854,42.8932,42.4669,42.6152,97509.0
2018-11-26 11:30:00,45.98,45.98,45.62,45.71,42191.0,42.6152,42.6152,42.2815,42.3649,42191.0
2018-11-26 12:00:00,45.71,45.9,45.7,45.73,46483.0,42.3649,42.541,42.3557,42.3835,46483.0
2018-11-26 12:30:00,45.72,45.74,45.58,45.67,63889.0,42.3742,42.3927,42.2444,42.3279,63889.0
2018-11-26 13:00:00,45.68,45.95,45.64,45.88,113009.0,42.3371,42.5874,42.3001,42.5225,113009.0
2018-11-26 13:30:00,45.88,46.03,45.76,45.97,100310.0,42.5225,42.6615,42.4113,42.6059,100310.0
2018-11-26 14:00:00,45.97,46.02,45.81,45.98,86173.0,42.6059,42.6522,42.4576,42.6152,86173.0
2018-11-26 14:30:00,46.0,46.22,45.94,46.13,267492.0,42.6337,42.8376,42.5781,42.7542,267492.0
2018-11-26 15:00:00,46.13,46.22,46.07,46.09,130192.0,42.7542,42.8376,42.6986,42.7171,130192.0
2018-11-26 15:30:00,46.09,46.27,45.99,46.0,655545.0,42.7171,42.8839,42.6244,42.6337,655545.0
2018-11-27 09:30:00,45.75,45.93,45.37,45.6,68347.0,42.402,42.5688,42.0498,42.263,68347.0
2018-11-27 10:00:00,45.57,45.87,45.4,45.74,157150.0,42.2352,42.5132,42.0776,42.3927,157150.0
2018-11-27 10:30:00,45.74,45.84,45.47,45.69,92707.0,42.3927,42.4854,42.1425,42.3464,92707.0
2018-11-27 11:00:00,45.68,45.89,45.56,45.88,279401.0,42.3371,42.5318,42.2259,42.5225,279401.0
2018-11-27 11:30:00,45.87,45.9,45.59,45.73,202089.0,42.5132,42.541,42.2537,42.3835,202089.0
2018-11-27 12:00:00,45.74,45.83,45.47,45.47,95091.0,42.3927,42.4761,42.1425,42.1425,95091.0
2018-11-27 12:30:00,45.47,45.55,45.25,45.43,58213.0,42.1425,42.2166,41.9386,42.1054,58213.0
2018-11-27 13:00:00,45.46,45.51,45.2,45.51,56110.0,42.1332,42.1796,41.8922,42.1796,56110.0
2018-11-27 13:30:00,45.52,45.56,45.37,45.48,57772.0,42.1888,42.2259,42.0498,42.1518,57772.0
2018-11-27 14:00:00,45.49,45.59,45.25,45.58,137305.0,42.161,42.2537,41.9386,42.2444,137305.0
2018-11-27 14:30:00,45.59,45.71,45.47,45.64,103299.0,42.2537,42.3649,42.1425,42.3001,103299.0
2018-11-27 15:00:00,45.64,45.69,45.55,45.64,133555.0,42.3001,42.3464,42.2166,42.3001,133555.0
2018-11-27 15:30:00,45.64,45.76,45.49,45.58,295487.0,42.3001,42.4113,42.161,42.2444,295487.0
2018-11-28 09:30:00,46.02,46.56,45.9,46.14,281088.0,42.6522,43.1527,42.541,42.7635,281088.0
2018-11-28 10:00:00,46.2,46.35,45.8,46.07,554494.0,42.8191,42.9581,42.4483,42.6986,554494.0
2018-11-28 10:30:00,46.07,46.17,45.88,46.05,386870.0,42.6986,42.7913,42.5225,42.68,386870.0
2018-11-28 11:00:00,46.07,46.19,45.94,46.0,254693.0,42.6986,42.8098,42.5781,42.6337,254693.0
2018-11-28 11:30:00,46.0,46.19,45.99,46.11,393582.0,42.6337,42.8098,42.6244,42.7357,393582.0
2018-11-28 12:00:00,46.11,46.79,46.08,46.67,1669058.0,42.7357,43.3659,42.7079,43.2547,1669058.0
2018-11-28 12:30:00,46.65,46.98,46.65,46.88,1013395.0,43.2361,43.542,43.2361,43.4493,1013395.0
2018-11-28 13:00:00,46.9,47.47,46.63,47.47,239111.0,43.4678,43.9961,43.2176,43.9961,239111.0
2018-11-28 13:30:00,47.47,47.73,47.28,47.7,125659.0,43.9961,44.2371,43.82,44.2093,125659.0
2018-11-28 14:00:00,47.72,48.09,47.63,48.02,150379.0,44.2278,44.5708,44.1444,44.5059,150379.0
2018-11-28 14:30:00,48.03,48.28,48.01,48.03,145663.0,44.5151,44.7469,44.4966,44.5151,145663.0
2018-11-28 15:00:00,48.02,48.15,47.86,48.08,212198.0,44.5059,44.6264,44.3576,44.5615,212198.0
2018-11-28 15:30:00,48.07,48.44,48.06,48.34,297180.0,44.5522,44.8951,44.543,44.8025,297180.0
2018-11-29 09:30:00,47.94,48.42,47.73,48.05,34334.0,44.505,44.9506,44.3101,44.6071,34334.0
2018-11-29 10:00:00,48.01,48.17,47.65,47.75,106456.0,44.57,44.7185,44.2358,44.3286,106456.0
2018-11-29 10:30:00,47.76,48.1,47.76,47.98,183772.0,44.3379,44.6536,44.3379,44.5422,183772.0
2018-11-29 11:00:00,48.0,48.43,47.91,48.43,68726.0,44.5607,44.9599,44.4772,44.9599,68726.0
2018-11-29 11:30:00,48.43,48.51,48.27,48.41,59530.0,44.9599,45.0342,44.8114,44.9413,59530.0
2018-11-29 12:00:00,48.4,48.52,48.24,48.5,38737.0,44.9321,45.0435,44.7835,45.0249,38737.0
2018-11-29 12:30:00,48.5,48.63,48.43,48.63,70018.0,45.0249,45.1456,44.9599,45.1456,70018.0
2018-11-29 13:00:00,48.62,48.64,48.38,48.4,332529.0,45.1363,45.1549,44.9135,44.9321,332529.0
2018-11-29 13:30:00,48.39,48.59,48.24,48.54,41636.0,44.9228,45.1085,44.7835,45.062,41636.0
2018-11-29 14:00:00,48.53,48.8,48.46,48.73,71641.0,45.0528,45.3034,44.9878,45.2384,71641.0
2018-11-29 14:30:00,48.72,48.95,48.58,48.94,189299.0,45.2291,45.4427,45.0992,45.4334,189299.0
2018-11-29 15:00:00,48.94,48.95,48.65,48.73,112835.0,45.4334,45.4427,45.1642,45.2384,112835.0
2018-11-29 15:30:00,48.74,48.8,48.44,48.5,514542.0,45.2477,45.3034,44.9692,45.0249,514542.0
2018-11-30 09:30:00,48.34,48.75,48.0,48.28,116260.0,44.8764,45.257,44.5607,44.8207,116260.0
2018-11-30 10:00:00,48.28,48.56,48.21,48.34,72146.0,44.8207,45.0806,44.7557,44.8764,72146.0
2018-11-30 10:30:00,48.39,48.85,48.37,48.7,106105.0,44.9228,45.3498,44.9042,45.2106,106105.0
2018-11-30 11:00:00,48.68,49.08,48.6,48.78,182035.0,45.192,45.5633,45.1177,45.2848,182035.0
2018-11-30 11:30:00,48.76,49.09,48.68,48.96,118770.0,45.2663,45.5726,45.192,45.4519,118770.0
2018-11-30 12:00:00,48.97,49.0,48.39,48.4,84031.0,45.4612,45.4891,44.9228,44.9321,84031.0
2018-11-30 12:30:00,48.4,48.54,48.2,48.21,156628.0,44.9321,45.062,44.7464,44.7557,156628.0
2018-11-30 13:00:00,48.21,48.36,47.92,48.07,140949.0,44.7557,44.8949,44.4865,44.6257,140949.0
2018-11-30 13:30:00,48.1,48.56,48.03,48.5,105496.0,44.6536,45.0806,44.5886,45.0249,105496.0
2018-11-30 14:00:00,48.54,48.57,48.43,48.52,73658.0,45.062,45.0899,44.9599,45.0435,73658.0
2018-11-30 14:30:00,48.53,48.62,48.34,48.34,48931.0,45.0528,45.1363,44.8764,44.8764,48931.0
2018-11-30 15:00:00,48.36,48.45,48.18,48.18,178276.0,44.8949,44.9785,44.7278,44.7278,178276.0
2018-11-30 15:30:00,48.19,48.23,47.85,48.16,619449.0,44.7371,44.7742,44.4215,44.7093,619449.0
2018-12-03 09:30:00,48.68,50.0,48.56,48.9,1577882.0,45.192,46.4174,45.0806,45.3962,1577882.0
2018-12-03 10:00:00,48.93,49.5,48.79,49.25,653543.0,45.4241,45.9532,45.2941,45.7212,653543.0
2018-12-03 10:30:00,49.23,49.25,48.72,48.85,433803.0,45.7026,45.7212,45.2291,45.3498,433803.0
2018-12-03 11:00:00,48.84,48.93,48.61,48.76,369656.0,45.3405,45.4241,45.127,45.2663,369656.0
2018-12-03 11:30:00,48.78,48.91,48.26,48.43,303136.0,45.2848,45.4055,44.8021,44.9599,303136.0
2018-12-03 12:00:00,48.43,49.03,48.43,48.99,228103.0,44.9599,45.5169,44.9599,45.4798,228103.0
2018-12-03 12:30:00,48.96,49.19,48.92,49.03,199230.0,45.4519,45.6655,45.4148,45.5169,199230.0
2018-12-03 13:00:00,49.02,49.37,49.02,49.26,147667.0,45.5076,45.8326,45.5076,45.7304,147667.0
2018-12-03 13:30:00,49.27,49.27,48.98,49.2,137631.0,45.7397,45.7397,45.4705,45.6747,137631.0
2018-12-03 14:00:00,49.19,49.22,49.0,49.12,129025.0,45.6655,45.6933,45.4891,45.6005,129025.0
2018-12-03 14:30:00,49.13,49.16,48.96,49.0,171020.0,45.6098,45.6376,45.4519,45.4891,171020.0
2018-12-03 15:00:00,48.99,49.19,48.86,49.09,283291.0,45.4798,45.6655,45.3591,45.5726,283291.0
2018-12-03 15:30:00,49.08,49.21,48.74,49.0,683884.0,45.5633,45.684,45.2477,45.4891,683884.0
2018-12-04 09:30:00,48.92,49.37,48.51,48.77,135407.0,45.4148,45.8326,45.0342,45.2756,135407.0
2018-12-04 10:00:00,48.74,48.74,48.34,48.5,90764.0,45.2477,45.2477,44.8764,45.0249,90764.0
2018-12-04 10:30:00,48.48,48.65,48.37,48.37,39913.0,45.0063,45.1642,44.9042,44.9042,39913.0
2018-12-04 11:00:00,48.34,48.34,48.17,48.19,93184.0,44.8764,44.8764,44.7185,44.7371,93184.0
2018-12-04 11:30:00,48.19,48.22,47.91,47.96,123005.0,44.7371,44.765,44.4772,44.5236,123005.0
2018-12-04 12:00:00,47.97,48.06,47.09,47.09,191805.0,44.5329,44.6164,43.7159,43.7159,191805.0
2018-12-04 12:30:00,47.07,47.52,46.9,47.15,188408.0,43.6974,44.1151,43.5395,43.7716,188408.0
2018-12-04 13:00:00,47.11,47.14,46.82,46.89,119275.0,43.7345,43.7623,43.4653,43.5303,119275.0
2018-12-04 13:30:00,46.88,46.91,46.43,46.78,136858.0,43.521,43.5488,43.1032,43.4281,136858.0
2018-12-04 14:00:00,46.79,47.2,46.72,46.81,132622.0,43.4374,43.818,43.3724,43.456,132622.0
2018-12-04 14:30:00,46.82,46.96,46.66,46.66,141301.0,43.4653,43.5952,43.3167,43.3167,141301.0
2018-12-04 15:00:00,46.64,46.79,46.49,46.51,140705.0,43.2982,43.4374,43.1589,43.1775,140705.0
2018-12-04 15:30:00,46.54,46.6,46.22,46.27,348172.0,43.2053,43.261,42.9083,42.9547,348172.0
2018-12-06 09:30:00,45.81,45.81,44.64,44.92,257984.0,42.5276,42.5276,41.4415,41.7014,257984.0
2018-12-06 10:00:00,44.87,45.4,44.76,45.36,237149.0,41.655,42.147,41.5529,42.1099,237149.0
2018-12-06 10:30:00,45.36,45.4,45.04,45.07,245922.0,42.1099,42.147,41.8128,41.8407,245922.0
2018-12-06 11:00:00,45.07,45.1,44.58,44.58,228411.0,41.8407,41.8685,41.3858,41.3858,228411.0
2018-12-06 11:30:00,44.58,45.61,44.56,45.53,208060.0,41.3858,42.342,41.3672,42.2677,208060.0
2018-12-06 12:00:00,45.52,46.04,45.26,46.04,97331.0,42.2584,42.7412,42.0171,42.7412,97331.0
2018-12-06 12:30:00,46.06,46.27,45.87,46.26,115316.0,42.7597,42.9547,42.5833,42.9454,115316.0
2018-12-06 13:00:00,46.25,46.3,46.05,46.18,87157.0,42.9361,42.9825,42.7504,42.8711,87157.0
2018-12-06 13:30:00,46.18,46.61,46.05,46.51,127223.0,42.8711,43.2703,42.7504,43.1775,127223.0
2018-12-06 14:00:00,46.52,46.64,46.35,46.58,91685.0,43.1868,43.2982,43.029,43.2425,91685.0
2018-12-06 14:30:00,46.58,46.63,46.18,46.62,113287.0,43.2425,43.2889,42.8711,43.2796,113287.0
2018-12-06 15:00:00,46.62,46.68,46.38,46.51,142949.0,43.2796,43.3353,43.0568,43.1775,142949.0
2018-12-06 15:30:00,46.49,47.01,46.49,46.95,515106.0,43.1589,43.6417,43.1589,43.586,515106.0
2018-12-07 09:30:00,48.72,49.48,47.64,47.88,211475.0,45.2291,45.9347,44.2265,44.4493,211475.0
2018-12-07 10:00:00,47.89,48.06,47.44,47.64,287995.0,44.4586,44.6164,44.0409,44.2265,287995.0
2018-12-07 10:30:00,47.61,47.69,47.43,47.51,108947.0,44.1987,44.2729,44.0316,44.1058,108947.0
2018-12-07 11:00:00,47.54,47.6,46.88,47.01,102247.0,44.1337,44.1894,43.521,43.6417,102247.0
2018-12-07 11:30:00,47.01,47.04,46.46,46.46,109943.0,43.6417,43.6695,43.1311,43.1311,109943.0
2018-12-07 12:00:00,46.46,46.7,46.37,46.51,134056.0,43.1311,43.3539,43.0475,43.1775,134056.0
2018-12-07 12:30:00,46.5,46.73,46.13,46.69,98130.0,43.1682,43.3817,42.8247,43.3446,98130.0
2018-12-07 13:00:00,46.67,46.76,46.36,46.48,111596.0,43.326,43.4096,43.0382,43.1496,111596.0
2018-12-07 13:30:00,46.48,46.55,46.26,46.43,119332.0,43.1496,43.2146,42.9454,43.1032,119332.0
2018-12-07 14:00:00,46.44,46.65,46.36,46.6,70364.0,43.1125,43.3075,43.0382,43.261,70364.0
2018-12-07 14:30:00,46.62,46.62,46.03,46.09,92480.0,43.2796,43.2796,42.7319,42.7876,92480.0
2018-12-07 15:00:00,46.1,46.33,46.01,46.32,134920.0,42.7969,43.0104,42.7133,43.0011,134920.0
2018-12-07 15:30:00,46.32,46.67,46.28,46.54,346930.0,43.0011,43.326,42.964,43.2053,346930.0
2018-12-10 09:30:00,46.32,47.32,46.32,46.68,100197.0,43.0011,43.9294,43.0011,43.3353,100197.0
2018-12-10 10:00:00,46.64,47.06,46.5,46.63,278520.0,43.2982,43.6881,43.1682,43.2889,278520.0
2018-12-10 10:30:00,46.62,46.71,46.32,46.47,89990.0,43.2796,43.3632,43.0011,43.1404,89990.0
2018-12-10 11:00:00,46.48,46.48,46.05,46.26,103460.0,43.1496,43.1496,42.7504,42.9454,103460.0
2018-12-10 11:30:00,46.27,46.58,46.21,46.37,109988.0,42.9547,43.2425,42.899,43.0475,109988.0
2018-12-10 12:00:00,46.38,46.41,45.85,45.97,49009.0,43.0568,43.0847,42.5648,42.6762,49009.0
2018-12-10 12:30:00,45.92,46.22,45.9,46.13,90888.0,42.6298,42.9083,42.6112,42.8247,90888.0
2018-12-10 13:00:00,46.11,46.17,45.94,46.02,47542.0,42.8061,42.8618,42.6483,42.7226,47542.0
2018-12-10 13:30:00,46.02,46.38,46.01,46.21,52662.0,42.7226,43.0568,42.7133,42.899,52662.0
2018-12-10 14:00:00,46.22,46.39,46.15,46.25,69452.0,42.9083,43.0661,42.8433,42.9361,69452.0
2018-12-10 14:30:00,46.28,46.49,46.06,46.13,138197.0,42.964,43.1589,42.7597,42.8247,138197.0
2018-12-10 15:00:00,46.11,46.29,46.08,46.2,85146.0,42.8061,42.9732,42.7783,42.8897,85146.0
2018-12-10 15:30:00,46.22,46.34,46.11,46.12,278972.0,42.9083,43.0197,42.8061,42.8154,278972.0
2018-12-11 09:30:00,46.83,47.29,46.62,46.92,82075.0,43.4746,43.9016,43.2796,43.5581,82075.0
2018-12-11 10:00:00,46.95,47.02,46.44,46.75,79799.0,43.586,43.6509,43.1125,43.4003,79799.0
2018-12-11 10:30:00,46.71,46.79,46.4,46.44,62775.0,43.3632,43.4374,43.0754,43.1125,62775.0
2018-12-11 11:00:00,46.5,46.51,46.25,46.4,103157.0,43.1682,43.1775,42.9361,43.0754,103157.0
2018-12-11 11:30:00,46.37,46.75,46.19,46.54,69815.0,43.0475,43.4003,42.8804,43.2053,69815.0
2018-12-11 12:00:00,46.53,46.55,46.16,46.28,23770.0,43.1961,43.2146,42.8526,42.964,23770.0
2018-12-11 12:30:00,46.29,46.42,46.11,46.11,34229.0,42.9732,43.0939,42.8061,42.8061,34229.0
2018-12-11 13:00:00,46.13,46.28,46.03,46.11,128400.0,42.8247,42.964,42.7319,42.8061,128400.0
2018-12-11 13:30:00,46.1,46.14,45.59,45.65,40255.0,42.7969,42.834,42.3234,42.3791,40255.0
2018-12-11 14:00:00,45.62,45.96,45.52,45.89,44509.0,42.3513,42.6669,42.2584,42.6019,44509.0
2018-12-11 14:30:00,45.93,46.19,45.93,46.03,52148.0,42.639,42.8804,42.639,42.7319,52148.0
2018-12-11 15:00:00,46.04,46.22,45.89,46.01,74105.0,42.7412,42.9083,42.6019,42.7133,74105.0
2018-12-11 15:30:00,46.01,46.18,45.74,45.8,161340.0,42.7133,42.8711,42.4627,42.5184,161340.0
2018-12-12 09:30:00,46.5,46.99,46.04,46.84,109706.0,43.1682,43.6231,42.7412,43.4838,109706.0
2018-12-12 10:00:00,46.89,46.96,46.56,46.74,59728.0,43.5303,43.5952,43.2239,43.391,59728.0
2018-12-12 10:30:00,46.74,46.88,46.69,46.81,87324.0,43.391,43.521,43.3446,43.456,87324.0
2018-12-12 11:00:00,46.8,46.96,46.75,46.82,70595.0,43.4467,43.5952,43.4003,43.4653,70595.0
2018-12-12 11:30:00,46.82,46.85,46.67,46.72,65213.0,43.4653,43.4931,43.326,43.3724,65213.0
2018-12-12 12:00:00,46.74,46.84,46.62,46.71,50375.0,43.391,43.4838,43.2796,43.3632,50375.0
2018-12-12 12:30:00,46.71,46.82,46.62,46.76,60963.0,43.3632,43.4653,43.2796,43.4096,60963.0
2018-12-12 13:00:00,46.76,46.88,46.76,46.81,37306.0,43.4096,43.521,43.4096,43.456,37306.0
2018-12-12 13:30:00,46.82,46.85,46.69,46.78,36535.0,43.4653,43.4931,43.3446,43.4281,36535.0
2018-12-12 14:00:00,46.77,46.77,46.32,46.39,51337.0,43.4189,43.4189,43.0011,43.0661,51337.0
2018-12-12 14:30:00,46.38,46.41,46.21,46.34,80202.0,43.0568,43.0847,42.899,43.0197,80202.0
2018-12-12 15:00:00,46.33,46.54,46.29,46.46,87992.0,43.0104,43.2053,42.9732,43.1311,87992.0
2018-12-12 15:30:00,46.46,46.66,46.17,46.2,243493.0,43.1311,43.3167,42.8618,42.8897,243493.0
2018-12-13 09:30:00,46.68,46.93,46.26,46.62,85083.0,43.3353,43.5674,42.9454,43.2796,85083.0
2018-12-13 10:00:00,46.68,46.77,46.36,46.44,54997.0,43.3353,43.4189,43.0382,43.1125,54997.0
2018-12-13 10:30:00,46.44,46.47,46.11,46.33,132065.0,43.1125,43.1404,42.8061,43.0104,132065.0
2018-12-13 11:00:00,46.32,46.37,46.09,46.25,42140.0,43.0011,43.0475,42.7876,42.9361,42140.0
2018-12-13 11:30:00,46.23,46.4,46.15,46.22,55525.0,42.9175,43.0754,42.8433,42.9083,55525.0
2018-12-13 12:00:00,46.2,46.27,46.06,46.14,95647.0,42.8897,42.9547,42.7597,42.834,95647.0
2018-12-13 12:30:00,46.15,46.3,46.14,46.23,38762.0,42.8433,42.9825,42.834,42.9175,38762.0
2018-12-13 13:00:00,46.22,46.23,45.98,46.06,37400.0,42.9083,42.9175,42.6855,42.7597,37400.0
2018-12-13 13:30:00,46.06,46.35,46.05,46.11,46341.0,42.7597,43.029,42.7504,42.8061,46341.0
2018-12-13 14:00:00,46.12,46.16,45.99,46.09,45485.0,42.8154,42.8526,42.6947,42.7876,45485.0
2018-12-13 14:30:00,46.08,46.13,45.97,46.01,77855.0,42.7783,42.8247,42.6762,42.7133,77855.0
2018-12-13 15:00:00,46.0,46.19,45.91,46.13,65555.0,42.704,42.8804,42.6205,42.8247,65555.0
2018-12-13 15:30:00,46.12,46.23,45.96,46.11,278500.0,42.8154,42.9175,42.6669,42.8061,278500.0
2018-12-14 09:30:00,45.6,46.25,45.14,46.25,70871.0,42.3327,42.9361,41.9056,42.9361,70871.0
2018-12-14 10:00:00,46.2,46.24,45.9,46.07,84922.0,42.8897,42.9268,42.6112,42.769,84922.0
2018-12-14 10:30:00,46.04,46.31,45.96,46.19,71747.0,42.7412,42.9918,42.6669,42.8804,71747.0
2018-12-14 11:00:00,46.19,46.31,46.08,46.15,75385.0,42.8804,42.9918,42.7783,42.8433,75385.0
2018-12-14 11:30:00,46.17,46.29,45.85,45.9,117966.0,42.8618,42.9732,42.5648,42.6112,117966.0
2018-12-14 12:00:00,45.91,46.22,45.85,46.08,144497.0,42.6205,42.9083,42.5648,42.7783,144497.0
2018-12-14 12:30:00,46.08,46.16,46.0,46.09,85609.0,42.7783,42.8526,42.704,42.7876,85609.0
2018-12-14 13:00:00,46.08,46.2,45.95,46.0,69400.0,42.7783,42.8897,42.6576,42.704,69400.0
2018-12-14 13:30:00,46.02,46.02,45.71,45.91,72930.0,42.7226,42.7226,42.4348,42.6205,72930.0
2018-12-14 14:00:00,45.9,46.06,45.83,46.0,66052.0,42.6112,42.7597,42.5462,42.704,66052.0
2018-12-14 14:30:00,46.0,46.01,45.65,45.7,108592.0,42.704,42.7133,42.3791,42.4255,108592.0
2018-12-14 15:00:00,45.69,45.89,45.57,45.83,132293.0,42.4162,42.6019,42.3048,42.5462,132293.0
2018-12-14 15:30:00,45.81,45.82,45.64,45.74,222784.0,42.5276,42.5369,42.3698,42.4627,222784.0
2018-12-17 09:30:00,45.35,45.51,44.39,44.92,135882.0,42.1006,42.2491,41.2094,41.7014,135882.0
2018-12-17 10:00:00,44.94,45.33,44.81,45.16,295393.0,41.72,42.082,41.5993,41.9242,295393.0
2018-12-17 10:30:00,45.2,45.57,44.95,45.44,66848.0,41.9614,42.3048,41.7293,42.1842,66848.0
2018-12-17 11:00:00,45.47,45.65,45.43,45.52,212824.0,42.212,42.3791,42.1749,42.2584,212824.0
2018-12-17 11:30:00,45.49,45.65,45.34,45.55,63225.0,42.2306,42.3791,42.0913,42.2863,63225.0
2018-12-17 12:00:00,45.56,45.7,45.24,45.27,101899.0,42.2956,42.4255,41.9985,42.0263,101899.0
2018-12-17 12:30:00,45.27,45.27,44.73,44.75,91919.0,42.0263,42.0263,41.525,41.5436,91919.0
2018-12-17 13:00:00,44.7,44.79,44.2,44.54,130992.0,41.4972,41.5807,41.033,41.3486,130992.0
2018-12-17 13:30:00,44.5,44.62,44.1,44.35,60041.0,41.3115,41.4229,40.9402,41.1723,60041.0
2018-12-17 14:00:00,44.35,44.6,44.27,44.45,67299.0,41.1723,41.4043,41.098,41.2651,67299.0
2018-12-17 14:30:00,44.46,44.54,44.24,44.31,91780.0,41.2744,41.3486,41.0701,41.1351,91780.0
2018-12-17 15:00:00,44.31,44.31,44.02,44.04,93186.0,41.1351,41.1351,40.8659,40.8845,93186.0
2018-12-17 15:30:00,44.03,44.32,43.93,44.28,384586.0,40.8752,41.1444,40.7823,41.1073,384586.0
2018-12-18 09:30:00,43.65,44.49,43.51,44.45,224191.0,40.5224,41.3022,40.3924,41.2651,224191.0
2018-12-18 10:00:00,44.45,44.53,44.09,44.4,270445.0,41.2651,41.3394,40.9309,41.2187,270445.0
2018-12-18 10:30:00,44.43,44.55,44.02,44.08,284946.0,41.2465,41.3579,40.8659,40.9216,284946.0
2018-12-18 11:00:00,44.09,44.23,43.63,43.81,143809.0,40.9309,41.0609,40.5038,40.6709,143809.0
2018-12-18 11:30:00,43.8,43.99,43.72,43.94,149064.0,40.6617,40.838,40.5874,40.7916,149064.0
2018-12-18 12:00:00,43.97,44.24,43.85,44.04,127237.0,40.8195,41.0701,40.7081,40.8845,127237.0
2018-12-18 12:30:00,44.01,44.29,43.99,44.23,73366.0,40.8566,41.1166,40.838,41.0609,73366.0
2018-12-18 13:00:00,44.26,44.41,44.19,44.31,95507.0,41.0887,41.228,41.0237,41.1351,95507.0
2018-12-18 13:30:00,44.31,44.33,44.06,44.1,90286.0,41.1351,41.1537,40.903,40.9402,90286.0
2018-12-18 14:00:00,44.11,44.7,44.11,44.68,107765.0,40.9495,41.4972,40.9495,41.4786,107765.0
2018-12-18 14:30:00,44.71,44.76,44.1,44.23,201844.0,41.5065,41.5529,40.9402,41.0609,201844.0
2018-12-18 15:00:00,44.22,44.53,44.04,44.4,215506.0,41.0516,41.3394,40.8845,41.2187,215506.0
2018-12-18 15:30:00,44.4,44.71,44.4,44.6,498197.0,41.2187,41.5065,41.2187,41.4043,498197.0
2018-12-19 09:30:00,44.56,45.76,44.35,45.55,94539.0,41.3672,42.4812,41.1723,42.2863,94539.0
2018-12-19 10:00:00,45.52,45.54,45.19,45.36,95441.0,42.2584,42.277,41.9521,42.1099,95441.0
2018-12-19 10:30:00,45.4,45.45,45.2,45.31,64994.0,42.147,42.1934,41.9614,42.0635,64994.0
2018-12-19 11:00:00,45.32,45.32,45.01,45.12,78014.0,42.0728,42.0728,41.785,41.8871,78014.0
2018-12-19 11:30:00,45.09,45.46,45.09,45.41,57333.0,41.8592,42.2027,41.8592,42.1563,57333.0
2018-12-19 12:00:00,45.41,45.63,45.38,45.61,40862.0,42.1563,42.3605,42.1285,42.342,40862.0
2018-12-19 12:30:00,45.6,45.81,45.6,45.71,103844.0,42.3327,42.5276,42.3327,42.4348,103844.0
2018-12-19 13:00:00,45.69,45.82,45.54,45.82,114509.0,42.4162,42.5369,42.277,42.5369,114509.0
2018-12-19 13:30:00,45.83,46.08,45.75,45.92,90720.0,42.5462,42.7783,42.4719,42.6298,90720.0
2018-12-19 14:00:00,45.95,46.02,45.21,45.54,216482.0,42.6576,42.7226,41.9706,42.277,216482.0
2018-12-19 14:30:00,45.57,45.75,44.76,44.93,171738.0,42.3048,42.4719,41.5529,41.7107,171738.0
2018-12-19 15:00:00,44.89,45.16,44.38,44.88,233604.0,41.6736,41.9242,41.2001,41.6643,233604.0
2018-12-19 15:30:00,44.86,45.05,44.55,44.55,415519.0,41.6457,41.8221,41.3579,41.3579,415519.0
2018-12-20 09:30:00,44.38,46.76,43.31,43.81,117941.0,41.2001,43.4096,40.2068,40.6709,117941.0
2018-12-20 10:00:00,43.79,44.01,43.6,43.62,135602.0,40.6524,40.8566,40.476,40.4946,135602.0
2018-12-20 10:30:00,43.64,43.68,43.15,43.58,206101.0,40.5131,40.5503,40.0582,40.4574,206101.0
2018-12-20 11:00:00,43.58,43.81,42.92,43.01,290477.0,40.4574,40.6709,39.8447,39.9283,290477.0
2018-12-20 11:30:00,43.04,43.12,42.25,42.55,132822.0,39.9561,40.0304,39.2227,39.5012,132822.0
2018-12-20 12:00:00,42.59,42.79,42.37,42.75,176884.0,39.5384,39.724,39.3341,39.6869,176884.0
2018-12-20 12:30:00,42.72,42.84,42.5,42.75,81243.0,39.659,39.7704,39.4548,39.6869,81243.0
2018-12-20 13:00:00,42.69,43.0,42.47,42.85,54001.0,39.6312,39.919,39.427,39.7797,54001.0
2018-12-20 13:30:00,42.83,42.89,42.57,42.58,113941.0,39.7612,39.8169,39.5198,39.5291,113941.0
2018-12-20 14:00:00,42.58,42.82,42.41,42.8,78404.0,39.5291,39.7519,39.3713,39.7333,78404.0
2018-12-20 14:30:00,42.89,43.43,42.8,43.2,103952.0,39.8169,40.3182,39.7333,40.1047,103952.0
2018-12-20 15:00:00,43.19,43.64,43.1,43.44,135318.0,40.0954,40.5131,40.0118,40.3275,135318.0
2018-12-20 15:30:00,43.45,43.74,43.42,43.64,482924.0,40.3367,40.606,40.3089,40.5131,482924.0
2018-12-21 09:30:00,43.51,43.92,42.48,43.22,178213.0,40.3924,40.7731,39.4362,40.1232,178213.0
2018-12-21 10:00:00,43.22,43.77,42.86,43.66,279480.0,40.1232,40.6338,39.789,40.5317,279480.0
2018-12-21 10:30:00,43.63,43.79,43.51,43.64,211311.0,40.5038,40.6524,40.3924,40.5131,211311.0
2018-12-21 11:00:00,43.61,43.62,43.06,43.34,291868.0,40.4853,40.4946,39.9747,40.2346,291868.0
2018-12-21 11:30:00,43.34,43.36,43.15,43.25,160101.0,40.2346,40.2532,40.0582,40.1511,160101.0
2018-12-21 12:00:00,43.23,43.23,42.66,42.7,205414.0,40.1325,40.1325,39.6033,39.6405,205414.0
2018-12-21 12:30:00,42.67,43.0,42.48,42.49,132651.0,39.6126,39.919,39.4362,39.4455,132651.0
2018-12-21 13:00:00,42.51,42.8,42.42,42.66,137888.0,39.4641,39.7333,39.3805,39.6033,137888.0
2018-12-21 13:30:00,42.7,42.94,42.69,42.75,145521.0,39.6405,39.8633,39.6312,39.6869,145521.0
2018-12-21 14:00:00,42.75,42.78,42.35,42.43,127782.0,39.6869,39.7147,39.3156,39.3898,127782.0
2018-12-21 14:30:00,42.43,42.79,42.32,42.78,143818.0,39.3898,39.724,39.2877,39.7147,143818.0
2018-12-21 15:00:00,42.74,42.76,42.22,42.28,166498.0,39.6776,39.6962,39.1949,39.2506,166498.0
2018-12-21 15:30:00,42.29,42.54,42.19,42.44,589497.0,39.2599,39.4919,39.167,39.3991,589497.0
2018-12-24 09:30:00,42.01,42.56,40.96,41.2,163790.0,38.9999,39.5105,38.0252,38.248,163790.0
2018-12-24 10:00:00,41.22,41.6,41.03,41.53,231776.0,38.2665,38.6193,38.0901,38.5543,231776.0
2018-12-24 10:30:00,41.59,42.14,41.47,41.78,62733.0,38.61,39.1206,38.4986,38.7864,62733.0
2018-12-24 11:00:00,41.76,42.02,41.65,41.81,98668.0,38.7678,39.0092,38.6657,38.8142,98668.0
2018-12-24 11:30:00,41.82,41.96,41.67,41.75,108570.0,38.8235,38.9535,38.6843,38.7585,108570.0
2018-12-24 12:00:00,41.77,41.96,41.66,41.8,86439.0,38.7771,38.9535,38.675,38.805,86439.0
2018-12-24 12:30:00,41.83,42.02,41.58,41.61,174238.0,38.8328,39.0092,38.6007,38.6286,174238.0
2018-12-26 09:30:00,41.96,42.68,41.9,42.39,87832.0,38.9535,39.6219,38.8978,39.3527,87832.0
2018-12-26 10:00:00,42.37,42.55,42.0,42.4,77863.0,39.3341,39.5012,38.9906,39.362,77863.0
2018-12-26 10:30:00,42.38,42.52,42.12,42.14,102722.0,39.3434,39.4734,39.102,39.1206,102722.0
2018-12-26 11:00:00,42.15,42.61,42.09,42.56,102310.0,39.1299,39.5569,39.0742,39.5105,102310.0
2018-12-26 11:30:00,42.52,42.95,42.41,42.94,67575.0,39.4734,39.8726,39.3713,39.8633,67575.0
2018-12-26 12:00:00,42.99,43.24,42.86,43.14,88747.0,39.9097,40.1418,39.789,40.049,88747.0
2018-12-26 12:30:00,43.15,43.62,43.15,43.54,133192.0,40.0582,40.4946,40.0582,40.4203,133192.0
2018-12-26 13:00:00,43.56,43.58,43.31,43.43,80044.0,40.4389,40.4574,40.2068,40.3182,80044.0
2018-12-26 13:30:00,43.45,43.78,43.41,43.77,59188.0,40.3367,40.6431,40.2996,40.6338,59188.0
2018-12-26 14:00:00,43.75,43.87,43.6,43.7,73597.0,40.6152,40.7266,40.476,40.5688,73597.0
2018-12-26 14:30:00,43.74,43.99,43.72,43.98,167073.0,40.606,40.838,40.5874,40.8288,167073.0
2018-12-26 15:00:00,43.97,44.25,43.91,44.14,108354.0,40.8195,41.0794,40.7638,40.9773,108354.0
2018-12-26 15:30:00,44.12,44.61,44.12,44.61,277601.0,40.9587,41.4136,40.9587,41.4136,277601.0
2018-12-27 09:30:00,43.95,44.54,43.04,44.44,82236.0,40.8009,41.3486,39.9561,41.2558,82236.0
2018-12-27 10:00:00,44.43,44.54,44.1,44.11,90376.0,41.2465,41.3486,40.9402,40.9495,90376.0
2018-12-27 10:30:00,44.13,44.52,44.05,44.34,94003.0,40.968,41.3301,40.8937,41.163,94003.0
2018-12-27 11:00:00,44.34,44.58,44.25,44.55,64196.0,41.163,41.3858,41.0794,41.3579,64196.0
2018-12-27 11:30:00,44.55,44.67,44.22,44.34,55064.0,41.3579,41.4693,41.0516,41.163,55064.0
2018-12-27 12:00:00,44.35,44.35,44.06,44.15,59718.0,41.1723,41.1723,40.903,40.9866,59718.0
2018-12-27 12:30:00,44.15,44.33,44.09,44.23,96138.0,40.9866,41.1537,40.9309,41.0609,96138.0
2018-12-27 13:00:00,44.23,44.31,44.11,44.13,54875.0,41.0609,41.1351,40.9495,40.968,54875.0
2018-12-27 13:30:00,44.13,44.19,43.8,43.97,101058.0,40.968,41.0237,40.6617,40.8195,101058.0
2018-12-27 14:00:00,43.96,43.97,43.63,43.85,83641.0,40.8102,40.8195,40.5038,40.7081,83641.0
2018-12-27 14:30:00,43.88,44.24,43.76,44.17,95689.0,40.7359,41.0701,40.6245,41.0052,95689.0
2018-12-27 15:00:00,44.21,44.85,44.04,44.79,126603.0,41.0423,41.6364,40.8845,41.5807,126603.0
2018-12-27 15:30:00,44.81,45.31,44.56,45.31,237480.0,41.5993,42.0635,41.3672,42.0635,237480.0
2018-12-28 09:30:00,45.3,45.98,44.67,44.83,188346.0,42.0542,42.6855,41.4693,41.6179,188346.0
2018-12-28 10:00:00,44.88,44.89,44.35,44.45,65559.0,41.6643,41.6736,41.1723,41.2651,65559.0
2018-12-28 10:30:00,44.48,44.78,44.3,44.58,53811.0,41.2929,41.5714,41.1258,41.3858,53811.0
2018-12-28 11:00:00,44.6,44.76,44.51,44.72,70432.0,41.4043,41.5529,41.3208,41.5157,70432.0
2018-12-28 11:30:00,44.71,44.95,44.66,44.78,47525.0,41.5065,41.7293,41.46,41.5714,47525.0
2018-12-28 12:00:00,44.79,44.96,44.69,44.94,45753.0,41.5807,41.7385,41.4879,41.72,45753.0
2018-12-28 12:30:00,44.94,45.03,44.84,44.86,46979.0,41.72,41.8035,41.6271,41.6457,46979.0
2018-12-28 13:00:00,44.88,45.01,44.72,44.84,58271.0,41.6643,41.785,41.5157,41.6271,58271.0
2018-12-28 13:30:00,44.85,45.0,44.74,44.87,146033.0,41.6364,41.7757,41.5343,41.655,146033.0
2018-12-28 14:00:00,44.88,45.22,44.88,45.11,114552.0,41.6643,41.9799,41.6643,41.8778,114552.0
2018-12-28 14:30:00,45.11,45.43,45.11,45.39,83723.0,41.8778,42.1749,41.8778,42.1377,83723.0
2018-12-28 15:00:00,45.39,45.42,44.69,44.81,192404.0,42.1377,42.1656,41.4879,41.5993,192404.0
2018-12-28 15:30:00,44.83,44.91,44.66,44.86,260847.0,41.6179,41.6921,41.46,41.6457,260847.0
2018-12-31 09:30:00,45.17,45.66,44.73,44.9,51289.0,41.9335,42.3884,41.525,41.6828,51289.0
2018-12-31 10:00:00,44.91,45.05,44.49,44.73,51532.0,41.6921,41.8221,41.3022,41.525,51532.0
2018-12-31 10:30:00,44.71,44.89,44.49,44.67,67063.0,41.5065,41.6736,41.3022,41.4693,67063.0
2018-12-31 11:00:00,44.68,44.92,44.58,44.82,84212.0,41.4786,41.7014,41.3858,41.6086,84212.0
2018-12-31 11:30:00,44.8,45.04,44.6,45.01,49632.0,41.59,41.8128,41.4043,41.785,49632.0
2018-12-31 12:00:00,44.99,45.09,44.9,45.0,42023.0,41.7664,41.8592,41.6828,41.7757,42023.0
2018-12-31 12:30:00,45.01,45.1,44.98,45.01,58480.0,41.785,41.8685,41.7571,41.785,58480.0
2018-12-31 13:00:00,45.03,45.23,44.98,45.18,70072.0,41.8035,41.9892,41.7571,41.9428,70072.0
2018-12-31 13:30:00,45.2,45.2,44.91,44.96,62115.0,41.9614,41.9614,41.6921,41.7385,62115.0
2018-12-31 14:00:00,44.94,45.0,44.74,44.75,44682.0,41.72,41.7757,41.5343,41.5436,44682.0
2018-12-31 14:30:00,44.75,45.01,44.74,44.9,41198.0,41.5436,41.785,41.5343,41.6828,41198.0
2018-12-31 15:00:00,44.89,45.05,44.82,45.0,83240.0,41.6736,41.8221,41.6086,41.7757,83240.0
2018-12-31 15:30:00,45.01,45.11,44.84,45.11,194004.0,41.785,41.8778,41.6271,41.8778,194004.0
2019-01-02 09:30:00,44.07,44.49,43.82,43.96,128505.0,40.9123,41.3022,40.6802,40.8102,128505.0
2019-01-02 10:00:00,43.94,44.39,43.89,44.1,242438.0,40.7916,41.2094,40.7452,40.9402,242438.0
2019-01-02 10:30:00,44.12,44.42,43.89,44.35,78490.0,40.9587,41.2372,40.7452,41.1723,78490.0
2019-01-02 11:00:00,44.38,44.71,44.27,44.46,41099.0,41.2001,41.5065,41.098,41.2744,41099.0
2019-01-02 11:30:00,44.47,44.54,44.17,44.17,38450.0,41.2837,41.3486,41.0052,41.0052,38450.0
2019-01-02 12:00:00,44.14,44.29,44.07,44.13,79009.0,40.9773,41.1166,40.9123,40.968,79009.0
2019-01-02 12:30:00,44.12,44.46,44.12,44.45,134763.0,40.9587,41.2744,40.9587,41.2651,134763.0
2019-01-02 13:00:00,44.46,44.81,44.46,44.69,67955.0,41.2744,41.5993,41.2744,41.4879,67955.0
2019-01-02 13:30:00,44.68,44.88,44.64,44.86,60605.0,41.4786,41.6643,41.4415,41.6457,60605.0
2019-01-02 14:00:00,44.87,44.87,44.49,44.52,93600.0,41.655,41.655,41.3022,41.3301,93600.0
2019-01-02 14:30:00,44.53,44.68,44.45,44.45,62865.0,41.3394,41.4786,41.2651,41.2651,62865.0
2019-01-02 15:00:00,44.44,44.54,44.33,44.36,79073.0,41.2558,41.3486,41.1537,41.1815,79073.0
2019-01-02 15:30:00,44.35,44.43,44.21,44.4,282633.0,41.1723,41.2465,41.0423,41.2187,282633.0
2019-01-03 09:30:00,43.88,44.42,43.63,43.78,60640.0,40.7359,41.2372,40.5038,40.6431,60640.0
2019-01-03 10:00:00,43.7,44.15,43.13,43.86,267624.0,40.5688,40.9866,40.0397,40.7174,267624.0
2019-01-03 10:30:00,43.86,43.86,43.35,43.46,160241.0,40.7174,40.7174,40.2439,40.346,160241.0
2019-01-03 11:00:00,43.48,44.06,43.48,43.79,84720.0,40.3646,40.903,40.3646,40.6524,84720.0
2019-01-03 11:30:00,43.86,44.19,43.84,44.05,142499.0,40.7174,41.0237,40.6988,40.8937,142499.0
2019-01-03 12:00:00,44.1,44.13,43.93,44.0,80336.0,40.9402,40.968,40.7823,40.8473,80336.0
2019-01-03 12:30:00,43.97,44.11,43.91,44.03,49675.0,40.8195,40.9495,40.7638,40.8752,49675.0
2019-01-03 13:00:00,44.0,44.04,43.53,43.55,51991.0,40.8473,40.8845,40.411,40.4296,51991.0
2019-01-03 13:30:00,43.55,43.64,43.32,43.38,41779.0,40.4296,40.5131,40.2161,40.2718,41779.0
2019-01-03 14:00:00,43.38,43.71,43.35,43.71,26790.0,40.2718,40.5781,40.2439,40.5781,26790.0
2019-01-03 14:30:00,43.71,43.75,43.22,43.27,57877.0,40.5781,40.6152,40.1232,40.1696,57877.0
2019-01-03 15:00:00,43.27,43.3,43.06,43.15,93813.0,40.1696,40.1975,39.9747,40.0582,93813.0
2019-01-03 15:30:00,43.17,43.46,43.13,43.36,413623.0,40.0768,40.346,40.0397,40.2532,413623.0
2019-01-04 09:30:00,44.12,44.5,43.87,44.36,70138.0,40.9587,41.3115,40.7266,41.1815,70138.0
2019-01-04 10:00:00,44.41,44.9,44.27,44.85,143145.0,41.228,41.6828,41.098,41.6364,143145.0
2019-01-04 10:30:00,44.88,44.92,44.69,44.81,50480.0,41.6643,41.7014,41.4879,41.5993,50480.0
2019-01-04 11:00:00,44.81,45.05,44.78,44.96,42946.0,41.5993,41.8221,41.5714,41.7385,42946.0
2019-01-04 11:30:00,44.96,45.18,44.86,45.16,75344.0,41.7385,41.9428,41.6457,41.9242,75344.0
2019-01-04 12:00:00,45.16,45.4,45.09,45.32,83346.0,41.9242,42.147,41.8592,42.0728,83346.0
2019-01-04 12:30:00,45.33,45.54,45.25,45.42,62003.0,42.082,42.277,42.0078,42.1656,62003.0
2019-01-04 13:00:00,45.41,45.52,45.35,45.46,45772.0,42.1563,42.2584,42.1006,42.2027,45772.0
2019-01-04 13:30:00,45.46,45.52,45.24,45.35,88579.0,42.2027,42.2584,41.9985,42.1006,88579.0
2019-01-04 14:00:00,45.36,45.36,45.12,45.2,60157.0,42.1099,42.1099,41.8871,41.9614,60157.0
2019-01-04 14:30:00,45.19,45.29,45.02,45.07,83040.0,41.9521,42.0449,41.7942,41.8407,83040.0
2019-01-04 15:00:00,45.07,45.24,45.05,45.12,76412.0,41.8407,41.9985,41.8221,41.8871,76412.0
2019-01-04 15:30:00,45.12,45.26,45.0,45.07,301674.0,41.8871,42.0171,41.7757,41.8407,301674.0
2019-01-07 09:30:00,45.22,45.8,45.06,45.8,106908.0,41.9799,42.5184,41.8314,42.5184,106908.0
2019-01-07 10:00:00,45.75,45.98,45.19,45.31,92434.0,42.4719,42.6855,41.9521,42.0635,92434.0
2019-01-07 10:30:00,45.31,45.55,45.31,45.46,27513.0,42.0635,42.2863,42.0635,42.2027,27513.0
2019-01-07 11:00:00,45.45,45.55,45.36,45.39,62708.0,42.1934,42.2863,42.1099,42.1377,62708.0
2019-01-07 11:30:00,45.4,45.71,45.4,45.61,63651.0,42.147,42.4348,42.147,42.342,63651.0
2019-01-07 12:00:00,45.6,45.71,45.42,45.71,72630.0,42.3327,42.4348,42.1656,42.4348,72630.0
2019-01-07 12:30:00,45.71,45.84,45.64,45.65,64878.0,42.4348,42.5555,42.3698,42.3791,64878.0
2019-01-07 13:00:00,45.65,45.75,45.64,45.69,107637.0,42.3791,42.4719,42.3698,42.4162,107637.0
2019-01-07 13:30:00,45.7,45.97,45.61,45.66,77802.0,42.4255,42.6762,42.342,42.3884,77802.0
2019-01-07 14:00:00,45.65,45.76,45.61,45.64,91315.0,42.3791,42.4812,42.342,42.3698,91315.0
2019-01-07 14:30:00,45.65,45.72,45.57,45.6,84428.0,42.3791,42.4441,42.3048,42.3327,84428.0
2019-01-07 15:00:00,45.6,45.79,45.59,45.73,72741.0,42.3327,42.5091,42.3234,42.4534,72741.0
2019-01-07 15:30:00,45.74,45.85,45.65,45.71,161592.0,42.4627,42.5648,42.3791,42.4348,161592.0
2019-01-08 09:30:00,46.25,46.67,45.99,46.37,74386.0,42.9361,43.326,42.6947,43.0475,74386.0
2019-01-08 10:00:00,46.31,46.49,45.94,46.01,53631.0,42.9918,43.1589,42.6483,42.7133,53631.0
2019-01-08 10:30:00,46.0,46.06,45.87,45.96,72817.0,42.704,42.7597,42.5833,42.6669,72817.0
2019-01-08 11:00:00,45.99,46.17,45.93,46.03,59584.0,42.6947,42.8618,42.639,42.7319,59584.0
2019-01-08 11:30:00,46.0,46.09,45.84,46.07,108654.0,42.704,42.7876,42.5555,42.769,108654.0
2019-01-08 12:00:00,46.06,46.37,45.98,46.24,76838.0,42.7597,43.0475,42.6855,42.9268,76838.0
2019-01-08 12:30:00,46.24,46.31,46.04,46.13,49010.0,42.9268,42.9918,42.7412,42.8247,49010.0
2019-01-08 13:00:00,46.15,46.22,46.04,46.18,35717.0,42.8433,42.9083,42.7412,42.8711,35717.0
2019-01-08 13:30:00,46.17,46.33,46.05,46.29,27014.0,42.8618,43.0104,42.7504,42.9732,27014.0
2019-01-08 14:00:00,46.26,46.38,46.23,46.28,20991.0,42.9454,43.0568,42.9175,42.964,20991.0
2019-01-08 14:30:00,46.28,46.44,46.28,46.34,25124.0,42.964,43.1125,42.964,43.0197,25124.0
2019-01-08 15:00:00,46.33,46.34,46.14,46.3,50975.0,43.0104,43.0197,42.834,42.9825,50975.0
2019-01-08 15:30:00,46.33,46.34,46.16,46.22,123800.0,43.0104,43.0197,42.8526,42.9083,123800.0
2019-01-09 09:30:00,46.15,46.53,46.05,46.47,100038.0,42.8433,43.1961,42.7504,43.1404,100038.0
2019-01-09 10:00:00,46.45,46.53,46.19,46.53,23815.0,43.1218,43.1961,42.8804,43.1961,23815.0
2019-01-09 10:30:00,46.5,46.53,46.12,46.37,51263.0,43.1682,43.1961,42.8154,43.0475,51263.0
2019-01-09 11:00:00,46.35,46.79,46.32,46.75,76017.0,43.029,43.4374,43.0011,43.4003,76017.0
2019-01-09 11:30:00,46.75,46.94,46.62,46.81,77467.0,43.4003,43.5767,43.2796,43.456,77467.0
2019-01-09 12:00:00,46.8,46.87,46.74,46.84,41880.0,43.4467,43.5117,43.391,43.4838,41880.0
2019-01-09 12:30:00,46.85,47.03,46.84,46.97,68620.0,43.4931,43.6602,43.4838,43.6045,68620.0
2019-01-09 13:00:00,46.96,47.09,46.91,47.07,49666.0,43.5952,43.7159,43.5488,43.6974,49666.0
2019-01-09 13:30:00,47.07,47.13,46.99,47.01,84260.0,43.6974,43.7531,43.6231,43.6417,84260.0
2019-01-09 14:00:00,47.02,47.28,46.95,47.0,131252.0,43.6509,43.8923,43.586,43.6324,131252.0
2019-01-09 14:30:00,47.0,47.24,46.94,47.18,95962.0,43.6324,43.8552,43.5767,43.7995,95962.0
2019-01-09 15:00:00,47.17,47.37,47.17,47.28,201485.0,43.7902,43.9759,43.7902,43.8923,201485.0
2019-01-09 15:30:00,47.29,47.37,47.19,47.29,381419.0,43.9016,43.9759,43.8088,43.9016,381419.0
2019-01-10 09:30:00,46.95,47.11,46.77,46.96,106609.0,43.586,43.7345,43.4189,43.5952,106609.0
2019-01-10 10:00:00,46.98,47.21,46.93,47.21,102835.0,43.6138,43.8273,43.5674,43.8273,102835.0
2019-01-10 10:30:00,47.21,47.28,47.04,47.16,138921.0,43.8273,43.8923,43.6695,43.7809,138921.0
2019-01-10 11:00:00,47.13,47.22,47.02,47.06,35431.0,43.7531,43.8366,43.6509,43.6881,35431.0
2019-01-10 11:30:00,47.07,47.33,47.05,47.23,76722.0,43.6974,43.9387,43.6788,43.8459,76722.0
2019-01-10 12:00:00,47.23,47.3,47.19,47.28,41862.0,43.8459,43.9109,43.8088,43.8923,41862.0
2019-01-10 12:30:00,47.27,47.43,47.24,47.32,92421.0,43.883,44.0316,43.8552,43.9294,92421.0
2019-01-10 13:00:00,47.32,47.32,47.16,47.24,46912.0,43.9294,43.9294,43.7809,43.8552,46912.0
2019-01-10 13:30:00,47.25,47.27,47.13,47.23,79668.0,43.8645,43.883,43.7531,43.8459,79668.0
2019-01-10 14:00:00,47.23,47.48,47.23,47.38,38305.0,43.8459,44.078,43.8459,43.9851,38305.0
2019-01-10 14:30:00,47.37,47.52,47.17,47.25,112318.0,43.9759,44.1151,43.7902,43.8645,112318.0
2019-01-10 15:00:00,47.25,47.35,47.22,47.31,127302.0,43.8645,43.9573,43.8366,43.9202,127302.0
2019-01-10 15:30:00,47.31,47.52,47.27,47.51,188919.0,43.9202,44.1151,43.883,44.1058,188919.0
2019-01-11 09:30:00,47.05,47.32,46.84,46.97,70862.0,43.6788,43.9294,43.4838,43.6045,70862.0
2019-01-11 10:00:00,46.95,47.28,46.95,46.95,68182.0,43.586,43.8923,43.586,43.586,68182.0
2019-01-11 10:30:00,46.96,47.12,46.92,47.11,28076.0,43.5952,43.7438,43.5581,43.7345,28076.0
2019-01-11 11:00:00,47.12,47.13,46.93,47.02,81491.0,43.7438,43.7531,43.5674,43.6509,81491.0
2019-01-11 11:30:00,47.01,47.19,46.99,47.11,36622.0,43.6417,43.8088,43.6231,43.7345,36622.0
2019-01-11 12:00:00,47.13,47.19,47.1,47.19,15785.0,43.7531,43.8088,43.7252,43.8088,15785.0
2019-01-11 12:30:00,47.18,47.37,47.16,47.32,94226.0,43.7995,43.9759,43.7809,43.9294,94226.0
2019-01-11 13:00:00,47.32,47.37,47.22,47.34,47767.0,43.9294,43.9759,43.8366,43.948,47767.0
2019-01-11 13:30:00,47.34,47.51,47.31,47.43,102740.0,43.948,44.1058,43.9202,44.0316,102740.0
2019-01-11 14:00:00,47.44,47.51,47.41,47.43,67549.0,44.0409,44.1058,44.013,44.0316,67549.0
2019-01-11 14:30:00,47.44,47.45,47.29,47.3,99800.0,44.0409,44.0501,43.9016,43.9109,99800.0
2019-01-11 15:00:00,47.31,47.41,47.25,47.26,99889.0,43.9202,44.013,43.8645,43.8737,99889.0
2019-01-11 15:30:00,47.25,47.55,47.25,47.44,235912.0,43.8645,44.143,43.8645,44.0409,235912.0
2019-01-14 09:30:00,46.77,46.84,46.38,46.38,41855.0,43.4189,43.4838,43.0568,43.0568,41855.0
2019-01-14 10:00:00,46.44,46.64,46.4,46.5,27693.0,43.1125,43.2982,43.0754,43.1682,27693.0
2019-01-14 10:30:00,46.45,46.63,46.41,46.58,38098.0,43.1218,43.2889,43.0847,43.2425,38098.0
2019-01-14 11:00:00,46.56,46.64,46.37,46.49,29920.0,43.2239,43.2982,43.0475,43.1589,29920.0
2019-01-14 11:30:00,46.46,46.62,46.44,46.55,37157.0,43.1311,43.2796,43.1125,43.2146,37157.0
2019-01-14 12:00:00,46.53,46.89,46.49,46.72,44929.0,43.1961,43.5303,43.1589,43.3724,44929.0
2019-01-14 12:30:00,46.73,46.75,46.62,46.75,42242.0,43.3817,43.4003,43.2796,43.4003,42242.0
2019-01-14 13:00:00,46.74,46.8,46.64,46.74,46991.0,43.391,43.4467,43.2982,43.391,46991.0
2019-01-14 13:30:00,46.75,46.8,46.65,46.73,53719.0,43.4003,43.4467,43.3075,43.3817,53719.0
2019-01-14 14:00:00,46.73,46.81,46.69,46.74,43566.0,43.3817,43.456,43.3446,43.391,43566.0
2019-01-14 14:30:00,46.76,47.05,46.74,46.96,85745.0,43.4096,43.6788,43.391,43.5952,85745.0
2019-01-14 15:00:00,46.96,46.99,46.85,46.85,88235.0,43.5952,43.6231,43.4931,43.4931,88235.0
2019-01-14 15:30:00,46.85,46.89,46.74,46.75,161876.0,43.4931,43.5303,43.391,43.4003,161876.0
2019-01-15 09:30:00,46.83,47.25,46.43,47.22,40640.0,43.4746,43.8645,43.1032,43.8366,40640.0
2019-01-15 10:00:00,47.22,47.49,47.03,47.04,53771.0,43.8366,44.0873,43.6602,43.6695,53771.0
2019-01-15 10:30:00,47.06,47.13,46.91,47.1,33206.0,43.6881,43.7531,43.5488,43.7252,33206.0
2019-01-15 11:00:00,47.1,47.13,47.0,47.1,40843.0,43.7252,43.7531,43.6324,43.7252,40843.0
2019-01-15 11:30:00,47.11,47.22,47.06,47.2,57815.0,43.7345,43.8366,43.6881,43.818,57815.0
2019-01-15 12:00:00,47.2,47.26,47.12,47.23,29108.0,43.818,43.8737,43.7438,43.8459,29108.0
2019-01-15 12:30:00,47.23,47.24,47.1,47.13,25680.0,43.8459,43.8552,43.7252,43.7531,25680.0
2019-01-15 13:00:00,47.14,47.16,47.09,47.14,23271.0,43.7623,43.7809,43.7159,43.7623,23271.0
2019-01-15 13:30:00,47.14,47.37,47.14,47.35,23323.0,43.7623,43.9759,43.7623,43.9573,23323.0
2019-01-15 14:00:00,47.36,47.42,47.14,47.14,43439.0,43.9666,44.0223,43.7623,43.7623,43439.0
2019-01-15 14:30:00,47.14,47.22,47.1,47.21,42717.0,43.7623,43.8366,43.7252,43.8273,42717.0
2019-01-15 15:00:00,47.2,47.28,47.19,47.26,46634.0,43.818,43.8923,43.8088,43.8737,46634.0
2019-01-15 15:30:00,47.27,47.31,47.12,47.19,163733.0,43.883,43.9202,43.7438,43.8088,163733.0
2019-01-16 09:30:00,47.37,47.67,47.08,47.58,50889.0,43.9759,44.2544,43.7066,44.1708,50889.0
2019-01-16 10:00:00,47.6,47.81,47.53,47.69,100978.0,44.1894,44.3843,44.1244,44.2729,100978.0
2019-01-16 10:30:00,47.71,47.79,47.52,47.7,151592.0,44.2915,44.3658,44.1151,44.2822,151592.0
2019-01-16 11:00:00,47.71,47.85,47.64,47.74,70015.0,44.2915,44.4215,44.2265,44.3194,70015.0
2019-01-16 11:30:00,47.75,47.85,47.62,47.63,60439.0,44.3286,44.4215,44.208,44.2172,60439.0
2019-01-16 12:00:00,47.65,47.79,47.64,47.79,23579.0,44.2358,44.3658,44.2265,44.3658,23579.0
2019-01-16 12:30:00,47.78,47.82,47.65,47.71,66428.0,44.3565,44.3936,44.2358,44.2915,66428.0
2019-01-16 13:00:00,47.71,47.82,47.69,47.78,40946.0,44.2915,44.3936,44.2729,44.3565,40946.0
2019-01-16 13:30:00,47.77,47.83,47.75,47.77,25291.0,44.3472,44.4029,44.3286,44.3472,25291.0
2019-01-16 14:00:00,47.78,47.94,47.77,47.94,64213.0,44.3565,44.505,44.3472,44.505,64213.0
2019-01-16 14:30:00,47.94,48.01,47.8,47.86,103706.0,44.505,44.57,44.3751,44.4308,103706.0
2019-01-16 15:00:00,47.87,47.97,47.81,47.91,90322.0,44.44,44.5329,44.3843,44.4772,90322.0
2019-01-16 15:30:00,47.91,47.95,47.8,47.91,178155.0,44.4772,44.5143,44.3751,44.4772,178155.0
2019-01-17 09:30:00,47.64,48.08,46.86,48.02,63352.0,44.2265,44.635,43.5024,44.5793,63352.0
2019-01-17 10:00:00,48.04,48.07,47.73,47.93,91055.0,44.5979,44.6257,44.3101,44.4957,91055.0
2019-01-17 10:30:00,47.93,47.99,47.75,47.96,45155.0,44.4957,44.5514,44.3286,44.5236,45155.0
2019-01-17 11:00:00,47.95,47.99,47.88,47.95,27312.0,44.5143,44.5514,44.4493,44.5143,27312.0
2019-01-17 11:30:00,47.94,47.96,47.85,47.89,38084.0,44.505,44.5236,44.4215,44.4586,38084.0
2019-01-17 12:00:00,47.89,48.03,47.87,48.01,39031.0,44.4586,44.5886,44.44,44.57,39031.0
2019-01-17 12:30:00,48.01,48.08,47.96,47.97,48477.0,44.57,44.635,44.5236,44.5329,48477.0
2019-01-17 13:00:00,47.97,48.12,47.95,48.09,44488.0,44.5329,44.6721,44.5143,44.6443,44488.0
2019-01-17 13:30:00,48.09,48.11,48.02,48.09,43786.0,44.6443,44.6628,44.5793,44.6443,43786.0
2019-01-17 14:00:00,48.09,48.13,47.98,48.05,90174.0,44.6443,44.6814,44.5422,44.6071,90174.0
2019-01-17 14:30:00,48.04,48.37,47.94,48.07,97710.0,44.5979,44.9042,44.505,44.6257,97710.0
2019-01-17 15:00:00,48.07,48.15,47.96,48.15,47483.0,44.6257,44.7,44.5236,44.7,47483.0
2019-01-17 15:30:00,48.15,48.21,48.08,48.17,160015.0,44.7,44.7557,44.635,44.7185,160015.0
2019-01-18 09:30:00,48.7,48.98,48.2,48.33,52499.0,45.2106,45.4705,44.7464,44.8671,52499.0
2019-01-18 10:00:00,48.33,48.47,48.15,48.43,36305.0,44.8671,44.997,44.7,44.9599,36305.0
2019-01-18 10:30:00,48.41,48.69,48.35,48.65,33176.0,44.9413,45.2013,44.8856,45.1642,33176.0
2019-01-18 11:00:00,48.65,48.82,48.63,48.82,37111.0,45.1642,45.322,45.1456,45.322,37111.0
2019-01-18 11:30:00,48.81,48.87,48.68,48.75,44924.0,45.3127,45.3684,45.192,45.257,44924.0
2019-01-18 12:00:00,48.77,49.03,48.77,48.9,44509.0,45.2756,45.5169,45.2756,45.3962,44509.0
2019-01-18 12:30:00,48.9,48.93,48.76,48.8,27948.0,45.3962,45.4241,45.2663,45.3034,27948.0
2019-01-18 13:00:00,48.81,48.83,48.66,48.68,31000.0,45.3127,45.3313,45.1734,45.192,31000.0
2019-01-18 13:30:00,48.69,48.91,48.6,48.91,37675.0,45.2013,45.4055,45.1177,45.4055,37675.0
2019-01-18 14:00:00,48.91,48.91,48.78,48.78,63399.0,45.4055,45.4055,45.2848,45.2848,63399.0
2019-01-18 14:30:00,48.77,48.84,48.7,48.83,43036.0,45.2756,45.3405,45.2106,45.3313,43036.0
2019-01-18 15:00:00,48.83,48.85,48.76,48.78,54021.0,45.3313,45.3498,45.2663,45.2848,54021.0
2019-01-18 15:30:00,48.79,48.86,48.69,48.81,159404.0,45.2941,45.3591,45.2013,45.3127,159404.0
2019-01-22 09:30:00,48.67,48.9,48.19,48.62,47864.0,45.1827,45.3962,44.7371,45.1363,47864.0
2019-01-22 10:00:00,48.61,48.83,48.55,48.77,39587.0,45.127,45.3313,45.0713,45.2756,39587.0
2019-01-22 10:30:00,48.81,48.84,48.66,48.7,28899.0,45.3127,45.3405,45.1734,45.2106,28899.0
2019-01-22 11:00:00,48.72,49.0,48.69,48.88,72358.0,45.2291,45.4891,45.2013,45.3777,72358.0
2019-01-22 11:30:00,48.88,48.98,48.78,48.8,92610.0,45.3777,45.4705,45.2848,45.3034,92610.0
2019-01-22 12:00:00,48.8,48.91,48.79,48.82,129580.0,45.3034,45.4055,45.2941,45.322,129580.0
2019-01-22 12:30:00,48.8,48.85,48.74,48.81,61255.0,45.3034,45.3498,45.2477,45.3127,61255.0
2019-01-22 13:00:00,48.8,48.85,48.48,48.56,109257.0,45.3034,45.3498,45.0063,45.0806,109257.0
2019-01-22 13:30:00,48.55,48.57,48.39,48.51,58958.0,45.0713,45.0899,44.9228,45.0342,58958.0
2019-01-22 14:00:00,48.5,48.59,48.44,48.46,48377.0,45.0249,45.1085,44.9692,44.9878,48377.0
2019-01-22 14:30:00,48.45,48.56,48.33,48.37,46670.0,44.9785,45.0806,44.8671,44.9042,46670.0
2019-01-22 15:00:00,48.4,48.4,48.25,48.37,32389.0,44.9321,44.9321,44.7928,44.9042,32389.0
2019-01-22 15:30:00,48.37,48.62,48.31,48.45,135940.0,44.9042,45.1363,44.8485,44.9785,135940.0
2019-01-23 09:30:00,48.98,48.98,48.57,48.81,82370.0,45.4705,45.4705,45.0899,45.3127,82370.0
2019-01-23 10:00:00,48.81,48.89,48.58,48.62,64194.0,45.3127,45.387,45.0992,45.1363,64194.0
2019-01-23 10:30:00,48.61,48.7,48.2,48.21,38806.0,45.127,45.2106,44.7464,44.7557,38806.0
2019-01-23 11:00:00,48.23,48.43,48.15,48.27,63038.0,44.7742,44.9599,44.7,44.8114,63038.0
2019-01-23 11:30:00,48.27,48.37,47.97,48.02,64742.0,44.8114,44.9042,44.5329,44.5793,64742.0
2019-01-23 12:00:00,48.04,48.09,47.97,48.05,49783.0,44.5979,44.6443,44.5329,44.6071,49783.0
2019-01-23 12:30:00,48.04,48.2,47.95,48.18,44738.0,44.5979,44.7464,44.5143,44.7278,44738.0
2019-01-23 13:00:00,48.16,48.3,48.1,48.24,66388.0,44.7093,44.8392,44.6536,44.7835,66388.0
2019-01-23 13:30:00,48.24,48.35,48.15,48.18,37832.0,44.7835,44.8856,44.7,44.7278,37832.0
2019-01-23 14:00:00,48.2,48.28,48.19,48.23,43998.0,44.7464,44.8207,44.7371,44.7742,43998.0
2019-01-23 14:30:00,48.21,48.25,48.15,48.19,52588.0,44.7557,44.7928,44.7,44.7371,52588.0
2019-01-23 15:00:00,48.18,48.36,48.18,48.3,36568.0,44.7278,44.8949,44.7278,44.8392,36568.0
2019-01-23 15:30:00,48.31,48.36,48.24,48.34,105748.0,44.8485,44.8949,44.7835,44.8764,105748.0
2019-01-24 09:30:00,48.35,48.98,48.35,48.66,35017.0,44.8856,45.4705,44.8856,45.1734,35017.0
2019-01-24 10:00:00,48.64,49.18,48.54,49.17,73822.0,45.1549,45.6562,45.062,45.6469,73822.0
2019-01-24 10:30:00,49.15,49.25,48.93,48.98,106610.0,45.6283,45.7212,45.4241,45.4705,106610.0
2019-01-24 11:00:00,48.95,49.13,48.87,48.99,94040.0,45.4427,45.6098,45.3684,45.4798,94040.0
2019-01-24 11:30:00,49.0,49.17,48.92,49.11,37987.0,45.4891,45.6469,45.4148,45.5912,37987.0
2019-01-24 12:00:00,49.09,49.11,49.01,49.04,21928.0,45.5726,45.5912,45.4984,45.5262,21928.0
2019-01-24 12:30:00,49.03,49.07,48.93,48.97,46323.0,45.5169,45.5541,45.4241,45.4612,46323.0
2019-01-24 13:00:00,48.98,49.01,48.84,48.96,51079.0,45.4705,45.4984,45.3405,45.4519,51079.0
2019-01-24 13:30:00,48.93,49.09,48.93,49.07,42062.0,45.4241,45.5726,45.4241,45.5541,42062.0
2019-01-24 14:00:00,49.08,49.17,49.04,49.16,45564.0,45.5633,45.6469,45.5262,45.6376,45564.0
2019-01-24 14:30:00,49.15,49.18,49.12,49.15,51743.0,45.6283,45.6562,45.6005,45.6283,51743.0
2019-01-24 15:00:00,49.15,49.2,49.15,49.17,105576.0,45.6283,45.6747,45.6283,45.6469,105576.0
2019-01-24 15:30:00,49.17,49.6,49.16,49.5,406320.0,45.6469,46.0461,45.6376,45.9532,406320.0
2019-01-25 09:30:00,50.53,50.53,49.7,49.9,134890.0,46.9094,46.9094,46.1389,46.3246,134890.0
2019-01-25 10:00:00,49.93,50.08,49.86,49.91,68412.0,46.3524,46.4917,46.2875,46.3339,68412.0
2019-01-25 10:30:00,49.91,50.27,49.9,50.25,62903.0,46.3339,46.6681,46.3246,46.6495,62903.0
2019-01-25 11:00:00,50.25,50.49,50.13,50.35,81399.0,46.6495,46.8723,46.5381,46.7423,81399.0
2019-01-25 11:30:00,50.35,50.55,50.33,50.49,66425.0,46.7423,46.928,46.7238,46.8723,66425.0
2019-01-25 12:00:00,50.5,50.66,50.45,50.63,59005.0,46.8816,47.0301,46.8352,47.0023,59005.0
2019-01-25 12:30:00,50.64,50.67,50.5,50.55,66583.0,47.0116,47.0394,46.8816,46.928,66583.0
2019-01-25 13:00:00,50.57,50.75,50.56,50.73,65879.0,46.9466,47.1137,46.9373,47.0951,65879.0
2019-01-25 13:30:00,50.73,50.76,50.64,50.71,45134.0,47.0951,47.123,47.0116,47.0766,45134.0
2019-01-25 14:00:00,50.7,50.79,50.6,50.64,71645.0,47.0673,47.1508,46.9744,47.0116,71645.0
2019-01-25 14:30:00,50.63,50.82,50.62,50.81,72159.0,47.0023,47.1787,46.993,47.1694,72159.0
2019-01-25 15:00:00,50.81,50.83,50.65,50.65,118850.0,47.1694,47.188,47.0208,47.0208,118850.0
2019-01-25 15:30:00,50.65,50.77,50.59,50.68,214158.0,47.0208,47.1323,46.9651,47.0487,214158.0
2019-01-28 09:30:00,50.19,50.35,49.89,50.12,73597.0,46.5938,46.7423,46.3153,46.5288,73597.0
2019-01-28 10:00:00,50.11,50.35,50.07,50.3,31376.0,46.5195,46.7423,46.4824,46.6959,31376.0
2019-01-28 10:30:00,50.32,50.33,50.11,50.12,41897.0,46.7145,46.7238,46.5195,46.5288,41897.0
2019-01-28 11:00:00,50.11,50.28,50.08,50.18,35286.0,46.5195,46.6774,46.4917,46.5845,35286.0
2019-01-28 11:30:00,50.18,50.21,49.94,49.95,45982.0,46.5845,46.6124,46.3617,46.371,45982.0
2019-01-28 12:00:00,49.97,50.19,49.94,50.16,22742.0,46.3896,46.5938,46.3617,46.566,22742.0
2019-01-28 12:30:00,50.14,50.22,50.11,50.14,19261.0,46.5474,46.6217,46.5195,46.5474,19261.0
2019-01-28 13:00:00,50.13,50.28,50.11,50.14,31951.0,46.5381,46.6774,46.5195,46.5474,31951.0
2019-01-28 13:30:00,50.17,50.31,50.15,50.16,44937.0,46.5752,46.7052,46.5567,46.566,44937.0
2019-01-28 14:00:00,50.17,50.22,50.11,50.15,34099.0,46.5752,46.6217,46.5195,46.5567,34099.0
2019-01-28 14:30:00,50.15,50.3,50.09,50.29,30807.0,46.5567,46.6959,46.501,46.6866,30807.0
2019-01-28 15:00:00,50.27,50.44,50.27,50.38,34303.0,46.6681,46.8259,46.6681,46.7702,34303.0
2019-01-28 15:30:00,50.38,50.59,50.25,50.59,232965.0,46.7702,46.9651,46.6495,46.9651,232965.0
2019-01-29 09:30:00,50.76,50.76,50.18,50.3,63942.0,47.123,47.123,46.5845,46.6959,63942.0
2019-01-29 10:00:00,50.36,50.58,50.33,50.47,62378.0,46.7516,46.9559,46.7238,46.8537,62378.0
2019-01-29 10:30:00,50.47,50.49,49.92,50.0,111350.0,46.8537,46.8723,46.3432,46.4174,111350.0
2019-01-29 11:00:00,49.96,50.15,49.95,49.97,95828.0,46.3803,46.5567,46.371,46.3896,95828.0
2019-01-29 11:30:00,49.98,50.09,49.92,49.92,23837.0,46.3989,46.501,46.3432,46.3432,23837.0
2019-01-29 12:00:00,49.92,50.1,49.9,50.04,14656.0,46.3432,46.5103,46.3246,46.4546,14656.0
2019-01-29 12:30:00,50.03,50.15,49.99,50.11,22367.0,46.4453,46.5567,46.4081,46.5195,22367.0
2019-01-29 13:00:00,50.12,50.22,50.08,50.22,21725.0,46.5288,46.6217,46.4917,46.6217,21725.0
2019-01-29 13:30:00,50.23,50.36,50.22,50.28,35761.0,46.6309,46.7516,46.6217,46.6774,35761.0
2019-01-29 14:00:00,50.27,50.4,50.12,50.13,55991.0,46.6681,46.7888,46.5288,46.5381,55991.0
2019-01-29 14:30:00,50.13,50.13,49.92,49.92,25450.0,46.5381,46.5381,46.3432,46.3432,25450.0
2019-01-29 15:00:00,49.91,50.04,49.89,49.98,24909.0,46.3339,46.4546,46.3153,46.3989,24909.0
2019-01-29 15:30:00,49.99,50.08,49.98,50.03,127669.0,46.4081,46.4917,46.3989,46.4453,127669.0
2019-01-30 09:30:00,50.52,50.52,49.56,50.0,69472.0,46.9002,46.9002,46.0089,46.4174,69472.0
2019-01-30 10:00:00,50.0,50.19,49.96,50.15,51724.0,46.4174,46.5938,46.3803,46.5567,51724.0
2019-01-30 10:30:00,50.19,50.24,50.12,50.13,49728.0,46.5938,46.6402,46.5288,46.5381,49728.0
2019-01-30 11:00:00,50.14,50.21,50.03,50.04,45784.0,46.5474,46.6124,46.4453,46.4546,45784.0
2019-01-30 11:30:00,50.04,50.19,50.02,50.15,58639.0,46.4546,46.5938,46.436,46.5567,58639.0
2019-01-30 12:00:00,50.15,50.28,50.11,50.23,76253.0,46.5567,46.6774,46.5195,46.6309,76253.0
2019-01-30 12:30:00,50.23,50.26,50.13,50.18,29305.0,46.6309,46.6588,46.5381,46.5845,29305.0
2019-01-30 13:00:00,50.2,50.2,50.04,50.11,29546.0,46.6031,46.6031,46.4546,46.5195,29546.0
2019-01-30 13:30:00,50.11,50.19,50.1,50.11,50157.0,46.5195,46.5938,46.5103,46.5195,50157.0
2019-01-30 14:00:00,50.1,50.62,50.1,50.51,41948.0,46.5103,46.993,46.5103,46.8909,41948.0
2019-01-30 14:30:00,50.51,50.74,50.49,50.74,63788.0,46.8909,47.1044,46.8723,47.1044,63788.0
2019-01-30 15:00:00,50.73,50.8,50.63,50.79,101728.0,47.0951,47.1601,47.0023,47.1508,101728.0
2019-01-30 15:30:00,50.78,51.08,50.74,51.04,360285.0,47.1415,47.42,47.1044,47.3829,360285.0
2019-01-31 09:30:00,51.21,51.76,51.2,51.63,111797.0,47.5407,48.0513,47.5314,47.9306,111797.0
2019-01-31 10:00:00,51.62,51.7,51.54,51.58,86939.0,47.9213,47.9956,47.8471,47.8842,86939.0
2019-01-31 10:30:00,51.63,51.73,51.51,51.55,154392.0,47.9306,48.0235,47.8192,47.8564,154392.0
2019-01-31 11:00:00,51.55,51.67,51.55,51.6,71963.0,47.8564,47.9678,47.8564,47.9028,71963.0
2019-01-31 11:30:00,51.6,51.71,51.59,51.67,77503.0,47.9028,48.0049,47.8935,47.9678,77503.0
2019-01-31 12:00:00,51.67,51.68,51.49,51.49,66931.0,47.9678,47.977,47.8007,47.8007,66931.0
2019-01-31 12:30:00,51.5,51.52,51.33,51.45,60137.0,47.8099,47.8285,47.6521,47.7635,60137.0
2019-01-31 13:00:00,51.46,51.52,51.42,51.43,47444.0,47.7728,47.8285,47.7357,47.745,47444.0
2019-01-31 13:30:00,51.43,51.43,51.33,51.37,136563.0,47.745,47.745,47.6521,47.6893,136563.0
2019-01-31 14:00:00,51.37,51.46,51.29,51.3,84091.0,47.6893,47.7728,47.615,47.6243,84091.0
2019-01-31 14:30:00,51.3,51.4,51.26,51.39,63459.0,47.6243,47.7171,47.5871,47.7078,63459.0
2019-01-31 15:00:00,51.38,51.38,51.1,51.28,138545.0,47.6985,47.6985,47.4386,47.6057,138545.0
2019-01-31 15:30:00,51.3,51.5,51.2,51.48,224530.0,47.6243,47.8099,47.5314,47.7914,224530.0
2019-02-01 09:30:00,51.5,51.92,51.35,51.62,120496.0,47.8099,48.1999,47.6707,47.9213,120496.0
2019-02-01 10:00:00,51.63,52.19,51.55,52.15,104575.0,47.9306,48.4505,47.8564,48.4134,104575.0
2019-02-01 10:30:00,52.14,52.41,52.09,52.16,84430.0,48.4041,48.6547,48.3577,48.4227,84430.0
2019-02-01 11:00:00,52.14,52.27,52.08,52.23,55153.0,48.4041,48.5248,48.3484,48.4876,55153.0
2019-02-01 11:30:00,52.2,52.43,52.19,52.24,84772.0,48.4598,48.6733,48.4505,48.4969,84772.0
2019-02-01 12:00:00,52.25,52.37,52.16,52.19,108975.0,48.5062,48.6176,48.4227,48.4505,108975.0
2019-02-01 12:30:00,52.18,52.29,52.15,52.18,47820.0,48.4412,48.5433,48.4134,48.4412,47820.0
2019-02-01 13:00:00,52.19,52.33,52.16,52.29,52347.0,48.4505,48.5805,48.4227,48.5433,52347.0
2019-02-01 13:30:00,52.29,52.29,52.15,52.17,48497.0,48.5433,48.5433,48.4134,48.4319,48497.0
2019-02-01 14:00:00,52.16,52.2,52.08,52.19,63356.0,48.4227,48.4598,48.3484,48.4505,63356.0
2019-02-01 14:30:00,52.19,52.19,51.98,52.02,100731.0,48.4505,48.4505,48.2556,48.2927,100731.0
2019-02-01 15:00:00,52.01,52.06,51.95,52.0,107466.0,48.2834,48.3298,48.2277,48.2741,107466.0
2019-02-01 15:30:00,52.01,52.1,51.96,51.96,202481.0,48.2834,48.367,48.237,48.237,202481.0
2019-02-04 09:30:00,52.12,52.29,51.8,51.98,164344.0,48.3855,48.5433,48.0884,48.2556,164344.0
2019-02-04 10:00:00,52.0,52.21,51.86,52.01,94238.0,48.2741,48.4691,48.1442,48.2834,94238.0
2019-02-04 10:30:00,52.01,52.1,51.91,51.97,35771.0,48.2834,48.367,48.1906,48.2463,35771.0
2019-02-04 11:00:00,51.99,52.04,51.88,51.94,61262.0,48.2648,48.3113,48.1627,48.2184,61262.0
2019-02-04 11:30:00,51.94,51.98,51.89,51.96,29387.0,48.2184,48.2556,48.172,48.237,29387.0
2019-02-04 12:00:00,51.96,52.0,51.9,51.93,40980.0,48.237,48.2741,48.1813,48.2091,40980.0
2019-02-04 12:30:00,51.91,51.95,51.87,51.91,41902.0,48.1906,48.2277,48.1534,48.1906,41902.0
2019-02-04 13:00:00,51.91,51.99,51.86,51.88,31584.0,48.1906,48.2648,48.1442,48.1627,31584.0
2019-02-04 13:30:00,51.88,52.03,51.88,52.0,171919.0,48.1627,48.302,48.1627,48.2741,171919.0
2019-02-04 14:00:00,52.01,52.05,51.93,51.97,46222.0,48.2834,48.3205,48.2091,48.2463,46222.0
2019-02-04 14:30:00,51.98,52.07,51.92,51.94,95611.0,48.2556,48.3391,48.1999,48.2184,95611.0
2019-02-04 15:00:00,51.93,51.97,51.85,51.86,87057.0,48.2091,48.2463,48.1349,48.1442,87057.0
2019-02-04 15:30:00,51.86,52.02,51.8,52.0,187807.0,48.1442,48.2927,48.0884,48.2741,187807.0
2019-02-05 09:30:00,52.15,52.41,52.0,52.1,90936.0,48.4134,48.6547,48.2741,48.367,90936.0
2019-02-05 10:00:00,52.11,52.41,52.09,52.4,217542.0,48.3762,48.6547,48.3577,48.6455,217542.0
2019-02-05 10:30:00,52.39,52.41,52.21,52.23,120405.0,48.6362,48.6547,48.4691,48.4876,120405.0
2019-02-05 11:00:00,52.24,52.25,52.03,52.03,91958.0,48.4969,48.5062,48.302,48.302,91958.0
2019-02-05 11:30:00,52.05,52.17,52.0,52.16,32918.0,48.3205,48.4319,48.2741,48.4227,32918.0
2019-02-05 12:00:00,52.15,52.21,52.12,52.2,44038.0,48.4134,48.4691,48.3855,48.4598,44038.0
2019-02-05 12:30:00,52.2,52.21,52.05,52.06,46760.0,48.4598,48.4691,48.3205,48.3298,46760.0
2019-02-05 13:00:00,52.07,52.13,52.06,52.08,28984.0,48.3391,48.3948,48.3298,48.3484,28984.0
2019-02-05 13:30:00,52.1,52.17,52.09,52.14,35021.0,48.367,48.4319,48.3577,48.4041,35021.0
2019-02-05 14:00:00,52.14,52.21,52.12,52.15,76128.0,48.4041,48.4691,48.3855,48.4134,76128.0
2019-02-05 14:30:00,52.16,52.22,52.12,52.2,125364.0,48.4227,48.4784,48.3855,48.4598,125364.0
2019-02-05 15:00:00,52.2,52.34,52.17,52.29,135748.0,48.4598,48.5898,48.4319,48.5433,135748.0
2019-02-05 15:30:00,52.3,52.31,52.19,52.19,245986.0,48.5526,48.5619,48.4505,48.4505,245986.0
2019-02-06 09:30:00,52.29,52.42,51.83,52.08,47782.0,48.5433,48.664,48.1163,48.3484,47782.0
2019-02-06 10:00:00,52.02,52.03,51.55,51.75,34431.0,48.2927,48.302,47.8564,48.042,34431.0
2019-02-06 10:30:00,51.76,52.23,51.75,52.19,524956.0,48.0513,48.4876,48.042,48.4505,524956.0
2019-02-06 11:00:00,52.2,52.3,52.11,52.2,54857.0,48.4598,48.5526,48.3762,48.4598,54857.0
2019-02-06 11:30:00,52.2,52.24,52.04,52.05,39124.0,48.4598,48.4969,48.3113,48.3205,39124.0
2019-02-06 12:00:00,52.05,52.15,51.95,52.09,38432.0,48.3205,48.4134,48.2277,48.3577,38432.0
2019-02-06 12:30:00,52.09,52.17,52.06,52.17,28485.0,48.3577,48.4319,48.3298,48.4319,28485.0
2019-02-06 13:00:00,52.17,52.26,52.13,52.19,42192.0,48.4319,48.5155,48.3948,48.4505,42192.0
2019-02-06 13:30:00,52.2,52.33,52.17,52.31,116513.0,48.4598,48.5805,48.4319,48.5619,116513.0
2019-02-06 14:00:00,52.31,52.31,52.08,52.19,31333.0,48.5619,48.5619,48.3484,48.4505,31333.0
2019-02-06 14:30:00,52.18,52.2,52.1,52.17,58415.0,48.4412,48.4598,48.367,48.4319,58415.0
2019-02-06 15:00:00,52.17,52.31,52.17,52.25,138206.0,48.4319,48.5619,48.4319,48.5062,138206.0
2019-02-06 15:30:00,52.26,52.36,52.2,52.25,276943.0,48.5155,48.6083,48.4598,48.5062,276943.0
2019-02-07 09:30:00,52.03,52.24,51.53,51.92,66150.0,48.302,48.4969,47.8378,48.1999,66150.0
2019-02-07 10:00:00,51.9,52.08,51.74,52.07,121298.0,48.1813,48.3484,48.0327,48.3391,121298.0
2019-02-07 10:30:00,52.07,52.2,51.79,51.81,73159.0,48.3391,48.4598,48.0792,48.0977,73159.0
2019-02-07 11:00:00,51.78,51.88,51.72,51.79,73239.0,48.0699,48.1627,48.0142,48.0792,73239.0
2019-02-07 11:30:00,51.78,51.89,51.57,51.77,78222.0,48.0699,48.172,47.8749,48.0606,78222.0
2019-02-07 12:00:00,51.75,52.11,51.68,51.99,98141.0,48.042,48.3762,47.977,48.2648,98141.0
2019-02-07 12:30:00,51.98,52.14,51.96,52.0,42287.0,48.2556,48.4041,48.237,48.2741,42287.0
2019-02-07 13:00:00,51.98,52.24,51.98,52.09,55798.0,48.2556,48.4969,48.2556,48.3577,55798.0
2019-02-07 13:30:00,52.07,52.15,52.0,52.04,65895.0,48.3391,48.4134,48.2741,48.3113,65895.0
2019-02-07 14:00:00,52.05,52.18,51.99,52.18,62806.0,48.3205,48.4412,48.2648,48.4412,62806.0
2019-02-07 14:30:00,52.19,52.26,52.11,52.12,65890.0,48.4505,48.5155,48.3762,48.3855,65890.0
2019-02-07 15:00:00,52.12,52.2,51.93,51.98,76509.0,48.3855,48.4598,48.2091,48.2556,76509.0
2019-02-07 15:30:00,52.0,52.05,51.92,52.0,214521.0,48.2741,48.3205,48.1999,48.2741,214521.0
2019-02-08 09:30:00,51.67,52.25,51.57,52.22,58032.0,47.9678,48.5062,47.8749,48.4784,58032.0
2019-02-08 10:00:00,52.2,52.2,51.92,52.08,91687.0,48.4598,48.4598,48.1999,48.3484,91687.0
2019-02-08 10:30:00,52.1,52.38,52.07,52.26,54570.0,48.367,48.6269,48.3391,48.5155,54570.0
2019-02-08 11:00:00,52.26,52.55,52.19,52.46,67278.0,48.5155,48.7847,48.4505,48.7012,67278.0
2019-02-08 11:30:00,52.45,52.55,52.24,52.54,62698.0,48.6919,48.7847,48.4969,48.7754,62698.0
2019-02-08 12:00:00,52.55,53.02,52.53,53.02,119510.0,48.7847,49.221,48.7661,49.221,119510.0
2019-02-08 12:30:00,53.01,53.08,52.76,52.85,98754.0,49.2118,49.2767,48.9797,49.0632,98754.0
2019-02-08 13:00:00,52.88,52.93,52.67,52.73,100918.0,49.0911,49.1375,48.8961,48.9518,100918.0
2019-02-08 13:30:00,52.73,53.02,52.7,52.99,58874.0,48.9518,49.221,48.924,49.1932,58874.0
2019-02-08 14:00:00,52.99,53.05,52.96,53.0,61692.0,49.1932,49.2489,49.1653,49.2025,61692.0
2019-02-08 14:30:00,53.01,53.04,52.92,52.98,48527.0,49.2118,49.2396,49.1282,49.1839,48527.0
2019-02-08 15:00:00,52.97,53.0,52.85,52.89,155350.0,49.1746,49.2025,49.0632,49.1003,155350.0
2019-02-08 15:30:00,52.89,53.06,52.81,52.93,277851.0,49.1003,49.2582,49.0261,49.1375,277851.0
2019-02-11 09:30:00,53.55,53.98,53.12,53.23,117412.0,49.7131,50.1122,49.3139,49.416,117412.0
2019-02-11 10:00:00,53.22,53.72,53.22,53.6,160291.0,49.4067,49.8709,49.4067,49.7595,160291.0
2019-02-11 10:30:00,53.58,53.85,53.56,53.77,68335.0,49.7409,49.9916,49.7223,49.9173,68335.0
2019-02-11 11:00:00,53.78,53.91,53.66,53.72,158417.0,49.9266,50.0473,49.8152,49.8709,158417.0
2019-02-11 11:30:00,53.72,53.79,53.59,53.69,74155.0,49.8709,49.9359,49.7502,49.843,74155.0
2019-02-11 12:00:00,53.66,53.8,53.6,53.8,55756.0,49.8152,49.9451,49.7595,49.9451,55756.0
2019-02-11 12:30:00,53.79,53.88,53.63,53.63,69685.0,49.9359,50.0194,49.7873,49.7873,69685.0
2019-02-11 13:00:00,53.61,53.62,53.5,53.51,44930.0,49.7688,49.778,49.6666,49.6759,44930.0
2019-02-11 13:30:00,53.49,53.62,53.49,53.6,52500.0,49.6574,49.778,49.6574,49.7595,52500.0
2019-02-11 14:00:00,53.6,53.67,53.52,53.57,84547.0,49.7595,49.8245,49.6852,49.7316,84547.0
2019-02-11 14:30:00,53.57,53.74,53.52,53.73,78405.0,49.7316,49.8894,49.6852,49.8802,78405.0
2019-02-11 15:00:00,53.73,53.79,53.68,53.74,89194.0,49.8802,49.9359,49.8337,49.8894,89194.0
2019-02-11 15:30:00,53.75,53.86,53.72,53.74,252182.0,49.8987,50.0008,49.8709,49.8894,252182.0
2019-02-12 09:30:00,54.2,54.74,54.18,54.57,147380.0,50.3165,50.8178,50.2979,50.66,147380.0
2019-02-12 10:00:00,54.57,54.89,54.56,54.71,185669.0,50.66,50.957,50.6507,50.7899,185669.0
2019-02-12 10:30:00,54.72,54.96,54.57,54.95,79694.0,50.7992,51.022,50.66,51.0127,79694.0
2019-02-12 11:00:00,54.95,55.12,54.95,55.09,128930.0,51.0127,51.1706,51.0127,51.1427,128930.0
2019-02-12 11:30:00,55.08,55.23,55.03,55.22,185056.0,51.1334,51.2727,51.087,51.2634,185056.0
2019-02-12 12:00:00,55.22,55.32,55.06,55.07,106128.0,51.2634,51.3562,51.1149,51.1241,106128.0
2019-02-12 12:30:00,55.08,55.14,54.94,55.01,161168.0,51.1334,51.1891,51.0035,51.0684,161168.0
2019-02-12 13:00:00,55.0,55.05,54.95,54.99,93417.0,51.0592,51.1056,51.0127,51.0499,93417.0
2019-02-12 13:30:00,55.0,55.15,54.99,55.15,89699.0,51.0592,51.1984,51.0499,51.1984,89699.0
2019-02-12 14:00:00,55.14,55.23,55.1,55.2,89719.0,51.1891,51.2727,51.152,51.2448,89719.0
2019-02-12 14:30:00,55.21,55.22,55.1,55.14,85050.0,51.2541,51.2634,51.152,51.1891,85050.0
2019-02-12 15:00:00,55.13,55.25,55.1,55.2,115102.0,51.1799,51.2913,51.152,51.2448,115102.0
2019-02-12 15:30:00,55.21,55.38,55.18,55.32,245797.0,51.2541,51.4119,51.2263,51.3562,245797.0
2019-02-13 09:30:00,55.64,56.0,55.35,55.7,92814.0,51.6533,51.9875,51.3841,51.709,92814.0
2019-02-13 10:00:00,55.71,55.78,55.43,55.7,64091.0,51.7183,51.7833,51.4584,51.709,64091.0
2019-02-13 10:30:00,55.7,55.83,55.53,55.64,125326.0,51.709,51.8297,51.5512,51.6533,125326.0
2019-02-13 11:00:00,55.66,55.68,55.45,55.46,50624.0,51.6719,51.6904,51.4769,51.4862,50624.0
2019-02-13 11:30:00,55.45,55.45,55.28,55.41,69248.0,51.4769,51.4769,51.3191,51.4398,69248.0
2019-02-13 12:00:00,55.42,55.54,55.38,55.46,60575.0,51.4491,51.5605,51.4119,51.4862,60575.0
2019-02-13 12:30:00,55.45,55.6,55.43,55.51,92366.0,51.4769,51.6162,51.4584,51.5326,92366.0
2019-02-13 13:00:00,55.5,55.55,55.4,55.53,57328.0,51.5233,51.5698,51.4305,51.5512,57328.0
2019-02-13 13:30:00,55.54,55.69,55.5,55.5,158774.0,51.5605,51.6997,51.5233,51.5233,158774.0
2019-02-13 14:00:00,55.51,55.52,55.36,55.47,126859.0,51.5326,51.5419,51.3934,51.4955,126859.0
2019-02-13 14:30:00,55.48,55.65,55.44,55.58,150732.0,51.5048,51.6626,51.4676,51.5976,150732.0
2019-02-13 15:00:00,55.58,55.74,55.55,55.66,88947.0,51.5976,51.7461,51.5698,51.6719,88947.0
2019-02-13 15:30:00,55.67,55.67,55.43,55.43,216565.0,51.6812,51.6812,51.4584,51.4584,216565.0
2019-02-14 09:30:00,55.99,56.37,55.28,55.47,140861.0,51.9782,52.331,51.3191,51.4955,140861.0
2019-02-14 10:00:00,55.51,56.2,55.38,56.02,168526.0,51.5326,52.1732,51.4119,52.0061,168526.0
2019-02-14 10:30:00,56.02,56.04,55.61,55.61,191658.0,52.0061,52.0246,51.6255,51.6255,191658.0
2019-02-14 11:00:00,55.64,55.68,55.44,55.56,143909.0,51.6533,51.6904,51.4676,51.579,143909.0
2019-02-14 11:30:00,55.56,55.82,55.56,55.78,134869.0,51.579,51.8204,51.579,51.7833,134869.0
2019-02-14 12:00:00,55.78,55.92,55.72,55.91,108600.0,51.7833,51.9132,51.7276,51.904,108600.0
2019-02-14 12:30:00,55.91,55.93,55.8,55.91,82336.0,51.904,51.9225,51.8018,51.904,82336.0
2019-02-14 13:00:00,55.92,56.17,55.92,56.01,131142.0,51.9132,52.1453,51.9132,51.9968,131142.0
2019-02-14 13:30:00,56.02,56.13,55.98,55.99,86889.0,52.0061,52.1082,51.9689,51.9782,86889.0
2019-02-14 14:00:00,55.99,56.27,55.98,56.24,141311.0,51.9782,52.2382,51.9689,52.2103,141311.0
2019-02-14 14:30:00,56.23,56.26,56.12,56.18,140601.0,52.201,52.2289,52.0989,52.1546,140601.0
2019-02-14 15:00:00,56.19,56.35,56.14,56.14,231365.0,52.1639,52.3124,52.1175,52.1175,231365.0
2019-02-14 15:30:00,56.14,56.46,56.11,56.35,621629.0,52.1175,52.4146,52.0896,52.3124,621629.0
2019-02-15 09:30:00,60.52,60.86,57.19,57.84,1105173.0,56.1836,56.4993,53.0922,53.6957,1105173.0
2019-02-15 10:00:00,57.87,58.54,57.63,58.17,536550.0,53.7235,54.3455,53.5007,54.002,536550.0
2019-02-15 10:30:00,58.18,58.97,58.0,58.9,272130.0,54.0113,54.7447,53.8442,54.6797,272130.0
2019-02-15 11:00:00,58.95,59.52,58.93,59.46,382701.0,54.7261,55.2553,54.7076,55.1996,382701.0
2019-02-15 11:30:00,59.44,59.51,59.28,59.41,163048.0,55.181,55.246,55.0325,55.1532,163048.0
2019-02-15 12:00:00,59.43,59.76,59.36,59.73,179217.0,55.1717,55.4781,55.1068,55.4503,179217.0
2019-02-15 12:30:00,59.73,59.76,59.26,59.4,138266.0,55.4503,55.4781,55.0139,55.1439,138266.0
2019-02-15 13:00:00,59.37,59.75,59.36,59.58,203001.0,55.116,55.4688,55.1068,55.311,203001.0
2019-02-15 13:30:00,59.58,59.61,59.41,59.5,149237.0,55.311,55.3389,55.1532,55.2367,149237.0
2019-02-15 14:00:00,59.5,59.59,59.13,59.14,165502.0,55.2367,55.3203,54.8932,54.9025,165502.0
2019-02-15 14:30:00,59.15,59.85,59.13,59.78,198515.0,54.9118,55.5617,54.8932,55.4967,198515.0
2019-02-15 15:00:00,59.77,60.0,59.65,59.9,221294.0,55.4874,55.7009,55.376,55.6081,221294.0
2019-02-15 15:30:00,59.9,60.01,59.7,59.86,539797.0,55.6081,55.7102,55.4224,55.5709,539797.0
2019-02-19 09:30:00,60.18,60.38,59.51,59.7,440691.0,55.868,56.0537,55.246,55.4224,440691.0
2019-02-19 10:00:00,59.7,60.14,59.67,60.12,233876.0,55.4224,55.8309,55.3946,55.8123,233876.0
2019-02-19 10:30:00,60.12,60.23,60.03,60.12,176202.0,55.8123,55.9144,55.7288,55.8123,176202.0
2019-02-19 11:00:00,60.13,60.24,60.08,60.18,106151.0,55.8216,55.9237,55.7752,55.868,106151.0
2019-02-19 11:30:00,60.17,60.44,60.17,60.27,113343.0,55.8587,56.1094,55.8587,55.9516,113343.0
2019-02-19 12:00:00,60.27,60.49,60.25,60.46,103123.0,55.9516,56.1558,55.933,56.1279,103123.0
2019-02-19 12:30:00,60.47,60.58,60.37,60.42,124055.0,56.1372,56.2393,56.0444,56.0908,124055.0
2019-02-19 13:00:00,60.4,60.46,60.23,60.23,100306.0,56.0722,56.1279,55.9144,55.9144,100306.0
2019-02-19 13:30:00,60.23,60.27,60.16,60.22,93503.0,55.9144,55.9516,55.8494,55.9051,93503.0
2019-02-19 14:00:00,60.2,60.31,60.17,60.31,120146.0,55.8866,55.9887,55.8587,55.9887,120146.0
2019-02-19 14:30:00,60.32,60.55,60.3,60.48,83936.0,55.998,56.2115,55.9794,56.1465,83936.0
2019-02-19 15:00:00,60.47,60.54,60.41,60.54,148689.0,56.1372,56.2022,56.0815,56.2022,148689.0
2019-02-19 15:30:00,60.54,60.6,60.46,60.47,310301.0,56.2022,56.2579,56.1279,56.1372,310301.0
2019-02-20 09:30:00,59.46,60.11,59.13,59.6,434044.0,55.1996,55.803,54.8932,55.3296,434044.0
2019-02-20 10:00:00,59.57,59.66,59.25,59.39,130367.0,55.3017,55.3853,55.0046,55.1346,130367.0
2019-02-20 10:30:00,59.39,59.58,59.33,59.43,127601.0,55.1346,55.311,55.0789,55.1717,127601.0
2019-02-20 11:00:00,59.43,59.58,59.39,59.47,132246.0,55.1717,55.311,55.1346,55.2089,132246.0
2019-02-20 11:30:00,59.48,59.55,59.45,59.51,53425.0,55.2182,55.2832,55.1903,55.246,53425.0
2019-02-20 12:00:00,59.5,59.64,59.3,59.31,115486.0,55.2367,55.3667,55.0511,55.0603,115486.0
2019-02-20 12:30:00,59.31,59.32,58.93,58.98,105969.0,55.0603,55.0696,54.7076,54.754,105969.0
2019-02-20 13:00:00,58.98,59.09,58.98,59.09,73874.0,54.754,54.8561,54.754,54.8561,73874.0
2019-02-20 13:30:00,59.09,59.26,59.02,59.26,56066.0,54.8561,55.0139,54.7911,55.0139,56066.0
2019-02-20 14:00:00,59.23,59.34,58.92,58.99,67691.0,54.9861,55.0882,54.6983,54.7633,67691.0
2019-02-20 14:30:00,59.0,59.17,59.0,59.13,77127.0,54.7726,54.9304,54.7726,54.8932,77127.0
2019-02-20 15:00:00,59.12,59.42,59.08,59.36,90425.0,54.884,55.1625,54.8468,55.1068,90425.0
2019-02-20 15:30:00,59.36,59.49,59.24,59.27,220727.0,55.1068,55.2274,54.9954,55.0232,220727.0
2019-02-21 09:30:00,58.93,59.16,58.76,59.1,232296.0,54.7076,54.9211,54.5498,54.8654,232296.0
2019-02-21 10:00:00,59.06,59.07,58.79,58.79,130158.0,54.8283,54.8375,54.5776,54.5776,130158.0
2019-02-21 10:30:00,58.82,59.05,58.8,58.95,91801.0,54.6055,54.819,54.5869,54.7261,91801.0
2019-02-21 11:00:00,58.95,59.08,58.85,58.88,71482.0,54.7261,54.8468,54.6333,54.6612,71482.0
2019-02-21 11:30:00,58.88,58.99,58.84,58.96,69393.0,54.6612,54.7633,54.624,54.7354,69393.0
2019-02-21 12:00:00,58.96,59.0,58.87,59.0,100535.0,54.7354,54.7726,54.6519,54.7726,100535.0
2019-02-21 12:30:00,59.01,59.07,58.95,58.97,88968.0,54.7818,54.8375,54.7261,54.7447,88968.0
2019-02-21 13:00:00,58.97,59.1,58.97,59.0,92377.0,54.7447,54.8654,54.7447,54.7726,92377.0
2019-02-21 13:30:00,59.0,59.11,58.97,59.02,134330.0,54.7726,54.8747,54.7447,54.7911,134330.0
2019-02-21 14:00:00,59.01,59.17,59.0,59.04,86134.0,54.7818,54.9304,54.7726,54.8097,86134.0
2019-02-21 14:30:00,59.05,59.08,58.78,58.83,98981.0,54.819,54.8468,54.5683,54.6147,98981.0
2019-02-21 15:00:00,58.83,58.91,58.79,58.82,84151.0,54.6147,54.689,54.5776,54.6055,84151.0
2019-02-21 15:30:00,58.82,59.19,58.74,59.17,335487.0,54.6055,54.9489,54.5312,54.9304,335487.0
2019-02-22 09:30:00,59.3,59.93,59.3,59.89,104695.0,55.0511,55.6359,55.0511,55.5988,104695.0
2019-02-22 10:00:00,59.89,60.0,59.64,59.73,67416.0,55.5988,55.7009,55.3667,55.4503,67416.0
2019-02-22 10:30:00,59.77,59.99,59.75,59.98,98658.0,55.4874,55.6916,55.4688,55.6823,98658.0
2019-02-22 11:00:00,59.97,60.3,59.84,60.26,218935.0,55.6731,55.9794,55.5524,55.9423,218935.0
2019-02-22 11:30:00,60.26,60.34,59.97,60.02,122109.0,55.9423,56.0165,55.6731,55.7195,122109.0
2019-02-22 12:00:00,60.02,60.13,59.88,59.92,88669.0,55.7195,55.8216,55.5895,55.6266,88669.0
2019-02-22 12:30:00,59.92,59.93,59.76,59.78,36834.0,55.6266,55.6359,55.4781,55.4967,36834.0
2019-02-22 13:00:00,59.78,59.81,59.73,59.77,42893.0,55.4967,55.5245,55.4503,55.4874,42893.0
2019-02-22 13:30:00,59.76,59.87,59.7,59.84,59860.0,55.4781,55.5802,55.4224,55.5524,59860.0
2019-02-22 14:00:00,59.84,60.01,59.84,59.88,56652.0,55.5524,55.7102,55.5524,55.5895,56652.0
2019-02-22 14:30:00,59.88,59.9,59.69,59.83,45739.0,55.5895,55.6081,55.4131,55.5431,45739.0
2019-02-22 15:00:00,59.83,59.97,59.82,59.94,110567.0,55.5431,55.6731,55.5338,55.6452,110567.0
2019-02-22 15:30:00,59.93,59.96,59.83,59.88,332836.0,55.6359,55.6638,55.5431,55.5895,332836.0
2019-02-25 09:30:00,60.83,60.95,60.13,60.13,255758.0,56.4714,56.5828,55.8216,55.8216,255758.0
2019-02-25 10:00:00,60.17,60.61,60.11,60.58,193502.0,55.8587,56.2672,55.803,56.2393,193502.0
2019-02-25 10:30:00,60.58,61.5,60.56,61.48,520070.0,56.2393,57.0934,56.2208,57.0749,520070.0
2019-02-25 11:00:00,61.48,62.15,61.48,62.12,532644.0,57.0749,57.6969,57.0749,57.669,532644.0
2019-02-25 11:30:00,62.13,62.43,62.04,62.13,366814.0,57.6783,57.9568,57.5947,57.6783,366814.0
2019-02-25 12:00:00,62.13,62.19,61.55,61.57,272841.0,57.6783,57.734,57.1398,57.1584,272841.0
2019-02-25 12:30:00,61.56,61.58,61.16,61.28,224299.0,57.1491,57.1677,56.7778,56.8892,224299.0
2019-02-25 13:00:00,61.27,61.41,61.23,61.37,106679.0,56.8799,57.0099,56.8428,56.9727,106679.0
2019-02-25 13:30:00,61.35,61.82,61.34,61.68,99531.0,56.9542,57.3905,56.9449,57.2605,99531.0
2019-02-25 14:00:00,61.67,61.76,61.54,61.59,102751.0,57.2512,57.3348,57.1306,57.177,102751.0
2019-02-25 14:30:00,61.61,61.65,61.51,61.52,90742.0,57.1955,57.2327,57.1027,57.112,90742.0
2019-02-25 15:00:00,61.53,61.69,61.47,61.5,126564.0,57.1213,57.2698,57.0656,57.0934,126564.0
2019-02-25 15:30:00,61.5,61.64,61.31,61.37,377952.0,57.0934,57.2234,56.917,56.9727,377952.0
2019-02-26 09:30:00,61.5,61.62,60.9,60.97,162663.0,57.0934,57.2048,56.5364,56.6014,162663.0
2019-02-26 10:00:00,60.99,61.43,60.9,61.39,98230.0,56.62,57.0284,56.5364,56.9913,98230.0
2019-02-26 10:30:00,61.38,61.46,61.26,61.28,70565.0,56.982,57.0563,56.8706,56.8892,70565.0
2019-02-26 11:00:00,61.27,61.51,61.21,61.41,86321.0,56.8799,57.1027,56.8242,57.0099,86321.0
2019-02-26 11:30:00,61.43,61.51,61.33,61.5,72566.0,57.0284,57.1027,56.9356,57.0934,72566.0
2019-02-26 12:00:00,61.5,61.51,61.39,61.42,51200.0,57.0934,57.1027,56.9913,57.0192,51200.0
2019-02-26 12:30:00,61.43,61.47,61.13,61.16,97963.0,57.0284,57.0656,56.7499,56.7778,97963.0
2019-02-26 13:00:00,61.16,61.33,61.16,61.2,83917.0,56.7778,56.9356,56.7778,56.8149,83917.0
2019-02-26 13:30:00,61.2,61.38,61.19,61.35,63027.0,56.8149,56.982,56.8056,56.9542,63027.0
2019-02-26 14:00:00,61.36,61.48,61.32,61.46,96633.0,56.9635,57.0749,56.9263,57.0563,96633.0
2019-02-26 14:30:00,61.45,61.64,61.45,61.59,73975.0,57.047,57.2234,57.047,57.177,73975.0
2019-02-26 15:00:00,61.6,61.7,61.58,61.63,122078.0,57.1863,57.2791,57.1677,57.2141,122078.0
2019-02-26 15:30:00,61.63,61.77,61.61,61.72,272056.0,57.2141,57.3441,57.1955,57.2977,272056.0
2019-02-27 09:30:00,61.74,62.0,61.41,61.42,122976.0,57.3162,57.5576,57.0099,57.0192,122976.0
2019-02-27 10:00:00,61.42,61.46,61.2,61.32,82553.0,57.0192,57.0563,56.8149,56.9263,82553.0
2019-02-27 10:30:00,61.3,61.36,61.22,61.24,59892.0,56.9078,56.9635,56.8335,56.8521,59892.0
2019-02-27 11:00:00,61.25,61.52,61.25,61.47,55685.0,56.8613,57.112,56.8613,57.0656,55685.0
2019-02-27 11:30:00,61.46,61.61,61.43,61.56,71524.0,57.0563,57.1955,57.0284,57.1491,71524.0
2019-02-27 12:00:00,61.57,61.69,61.56,61.64,47177.0,57.1584,57.2698,57.1491,57.2234,47177.0
2019-02-27 12:30:00,61.64,61.74,61.62,61.64,44018.0,57.2234,57.3162,57.2048,57.2234,44018.0
2019-02-27 13:00:00,61.64,61.69,61.59,61.61,55484.0,57.2234,57.2698,57.177,57.1955,55484.0
2019-02-27 13:30:00,61.62,61.7,61.57,61.7,47917.0,57.2048,57.2791,57.1584,57.2791,47917.0
2019-02-27 14:00:00,61.7,61.93,61.67,61.8,83325.0,57.2791,57.4926,57.2512,57.3719,83325.0
2019-02-27 14:30:00,61.8,61.95,61.79,61.88,54523.0,57.3719,57.5112,57.3627,57.4462,54523.0
2019-02-27 15:00:00,61.88,62.03,61.86,61.9,81129.0,57.4462,57.5855,57.4276,57.4648,81129.0
2019-02-27 15:30:00,61.89,61.99,61.74,61.78,185794.0,57.4555,57.5483,57.3162,57.3534,185794.0
2019-02-28 09:30:00,61.54,61.7,61.32,61.33,76064.0,57.2233,57.3721,57.0188,57.0281,76064.0
2019-02-28 10:00:00,61.33,61.37,61.08,61.3,95584.0,57.0281,57.0653,56.7956,57.0002,95584.0
2019-02-28 10:30:00,61.31,61.37,61.23,61.26,72271.0,57.0095,57.0653,56.9351,56.963,72271.0
2019-02-28 11:00:00,61.25,61.59,61.18,61.58,85590.0,56.9537,57.2698,56.8886,57.2605,85590.0
2019-02-28 11:30:00,61.56,61.71,61.52,61.63,32613.0,57.2419,57.3814,57.2047,57.307,32613.0
2019-02-28 12:00:00,61.64,61.74,61.61,61.66,45199.0,57.3163,57.4093,57.2884,57.3349,45199.0
2019-02-28 12:30:00,61.66,61.72,61.61,61.65,32377.0,57.3349,57.3907,57.2884,57.3256,32377.0
2019-02-28 13:00:00,61.66,61.67,61.62,61.65,24821.0,57.3349,57.3442,57.2977,57.3256,24821.0
2019-02-28 13:30:00,61.63,61.74,61.63,61.71,63875.0,57.307,57.4093,57.307,57.3814,63875.0
2019-02-28 14:00:00,61.71,61.76,61.65,61.74,56054.0,57.3814,57.4279,57.3256,57.4093,56054.0
2019-02-28 14:30:00,61.74,61.84,61.69,61.8,75470.0,57.4093,57.5023,57.3628,57.4651,75470.0
2019-02-28 15:00:00,61.79,61.83,61.7,61.82,72084.0,57.4558,57.493,57.3721,57.4837,72084.0
2019-02-28 15:30:00,61.82,61.87,61.55,61.58,263398.0,57.4837,57.5302,57.2326,57.2605,263398.0
2019-03-01 09:30:00,62.43,62.94,62.35,62.49,236180.0,58.0509,58.5251,57.9765,58.1067,236180.0
2019-03-01 10:00:00,62.47,62.47,61.85,62.01,121684.0,58.0881,58.0881,57.5116,57.6604,121684.0
2019-03-01 10:30:00,62.03,62.43,62.0,62.12,130220.0,57.679,58.0509,57.6511,57.7627,130220.0
2019-03-01 11:00:00,62.14,62.25,62.04,62.07,101226.0,57.7813,57.8835,57.6883,57.7162,101226.0
2019-03-01 11:30:00,62.08,62.29,61.98,62.28,72743.0,57.7255,57.9207,57.6325,57.9114,72743.0
2019-03-01 12:00:00,62.28,62.39,62.24,62.35,57026.0,57.9114,58.0137,57.8742,57.9765,57026.0
2019-03-01 12:30:00,62.37,62.42,62.33,62.33,49283.0,57.9951,58.0416,57.9579,57.9579,49283.0
2019-03-01 13:00:00,62.33,62.37,62.26,62.29,60974.0,57.9579,57.9951,57.8928,57.9207,60974.0
2019-03-01 13:30:00,62.3,62.38,62.18,62.31,57642.0,57.93,58.0044,57.8184,57.9393,57642.0
2019-03-01 14:00:00,62.31,62.38,62.25,62.38,58254.0,57.9393,58.0044,57.8835,58.0044,58254.0
2019-03-01 14:30:00,62.38,62.55,62.31,62.54,136638.0,58.0044,58.1625,57.9393,58.1532,136638.0
2019-03-01 15:00:00,62.53,62.54,62.38,62.53,97366.0,58.1439,58.1532,58.0044,58.1439,97366.0
2019-03-01 15:30:00,62.53,62.58,62.38,62.43,256011.0,58.1439,58.1904,58.0044,58.0509,256011.0
2019-03-04 09:30:00,63.21,64.36,62.9,63.02,376911.0,58.7762,59.8455,58.4879,58.5995,376911.0
2019-03-04 10:00:00,63.02,63.02,62.16,62.33,143180.0,58.5995,58.5995,57.7998,57.9579,143180.0
2019-03-04 10:30:00,62.35,62.35,61.91,61.96,100617.0,57.9765,57.9765,57.5674,57.6139,100617.0
2019-03-04 11:00:00,61.95,61.99,61.52,61.52,88615.0,57.6046,57.6418,57.2047,57.2047,88615.0
2019-03-04 11:30:00,61.5,61.57,61.17,61.27,184325.0,57.1861,57.2512,56.8793,56.9723,184325.0
2019-03-04 12:00:00,61.24,61.62,61.19,61.57,79592.0,56.9444,57.2977,56.8979,57.2512,79592.0
2019-03-04 12:30:00,61.55,61.6,61.39,61.53,33962.0,57.2326,57.2791,57.0839,57.214,33962.0
2019-03-04 13:00:00,61.51,61.79,61.47,61.76,45679.0,57.1954,57.4558,57.1582,57.4279,45679.0
2019-03-04 13:30:00,61.75,61.8,61.67,61.74,45211.0,57.4186,57.4651,57.3442,57.4093,45211.0
2019-03-04 14:00:00,61.8,61.8,61.63,61.77,36423.0,57.4651,57.4651,57.307,57.4372,36423.0
2019-03-04 14:30:00,61.78,61.93,61.78,61.82,34850.0,57.4465,57.586,57.4465,57.4837,34850.0
2019-03-04 15:00:00,61.83,61.84,61.71,61.72,45396.0,57.493,57.5023,57.3814,57.3907,45396.0
2019-03-04 15:30:00,61.72,61.97,61.69,61.95,138313.0,57.3907,57.6232,57.3628,57.6046,138313.0
2019-03-05 09:30:00,62.68,62.85,61.67,62.13,144610.0,58.2834,58.4414,57.3442,57.772,144610.0
2019-03-05 10:00:00,62.16,62.31,61.87,61.94,70767.0,57.7998,57.9393,57.5302,57.5953,70767.0
2019-03-05 10:30:00,61.98,62.25,61.94,61.96,48079.0,57.6325,57.8835,57.5953,57.6139,48079.0
2019-03-05 11:00:00,61.97,62.03,61.85,61.92,41228.0,57.6232,57.679,57.5116,57.5767,41228.0
2019-03-05 11:30:00,61.91,62.11,61.91,62.11,69490.0,57.5674,57.7534,57.5674,57.7534,69490.0
2019-03-05 12:00:00,62.11,62.16,61.93,61.96,52130.0,57.7534,57.7998,57.586,57.6139,52130.0
2019-03-05 12:30:00,61.97,62.08,61.87,62.06,56903.0,57.6232,57.7255,57.5302,57.7069,56903.0
2019-03-05 13:00:00,62.06,62.19,61.96,62.16,57828.0,57.7069,57.8277,57.6139,57.7998,57828.0
2019-03-05 13:30:00,62.17,62.2,62.05,62.18,44631.0,57.8091,57.837,57.6976,57.8184,44631.0
2019-03-05 14:00:00,62.19,62.2,62.0,62.09,72381.0,57.8277,57.837,57.6511,57.7348,72381.0
2019-03-05 14:30:00,62.1,62.27,62.05,62.25,62975.0,57.7441,57.9021,57.6976,57.8835,62975.0
2019-03-05 15:00:00,62.25,62.28,62.13,62.24,89043.0,57.8835,57.9114,57.772,57.8742,89043.0
2019-03-05 15:30:00,62.24,62.42,62.23,62.25,219287.0,57.8742,58.0416,57.8649,57.8835,219287.0
2019-03-06 09:30:00,62.36,62.49,61.96,62.49,131794.0,57.9858,58.1067,57.6139,58.1067,131794.0
2019-03-06 10:00:00,62.49,62.49,62.07,62.18,219451.0,58.1067,58.1067,57.7162,57.8184,219451.0
2019-03-06 10:30:00,62.18,62.18,61.82,62.01,101915.0,57.8184,57.8184,57.4837,57.6604,101915.0
2019-03-06 11:00:00,62.01,62.21,62.0,62.06,86059.0,57.6604,57.8463,57.6511,57.7069,86059.0
2019-03-06 11:30:00,62.07,62.08,61.51,61.74,105663.0,57.7162,57.7255,57.1954,57.4093,105663.0
2019-03-06 12:00:00,61.73,61.96,61.73,61.76,104673.0,57.4,57.6139,57.4,57.4279,104673.0
2019-03-06 12:30:00,61.78,61.95,61.58,61.6,49118.0,57.4465,57.6046,57.2605,57.2791,49118.0
2019-03-06 13:00:00,61.62,61.72,61.5,61.52,136519.0,57.2977,57.3907,57.1861,57.2047,136519.0
2019-03-06 13:30:00,61.53,61.82,61.53,61.82,33450.0,57.214,57.4837,57.214,57.4837,33450.0
2019-03-06 14:00:00,61.84,61.88,61.74,61.79,32016.0,57.5023,57.5395,57.4093,57.4558,32016.0
2019-03-06 14:30:00,61.8,61.83,61.62,61.73,37825.0,57.4651,57.493,57.2977,57.4,37825.0
2019-03-06 15:00:00,61.73,61.79,61.55,61.6,55427.0,57.4,57.4558,57.2326,57.2791,55427.0
2019-03-06 15:30:00,61.6,61.77,61.57,61.61,181736.0,57.2791,57.4372,57.2512,57.2884,181736.0
2019-03-07 09:30:00,61.5,61.5,60.45,60.79,168922.0,57.1861,57.1861,56.2098,56.5259,168922.0
2019-03-07 10:00:00,60.79,61.25,60.71,60.96,105999.0,56.5259,56.9537,56.4516,56.684,105999.0
2019-03-07 10:30:00,60.97,61.32,60.92,61.32,43915.0,56.6933,57.0188,56.6468,57.0188,43915.0
2019-03-07 11:00:00,61.3,61.35,61.21,61.32,67605.0,57.0002,57.0467,56.9165,57.0188,67605.0
2019-03-07 11:30:00,61.34,61.7,61.33,61.38,77625.0,57.0374,57.3721,57.0281,57.0746,77625.0
2019-03-07 12:00:00,61.37,61.49,61.34,61.4,53898.0,57.0653,57.1768,57.0374,57.0932,53898.0
2019-03-07 12:30:00,61.39,61.58,61.29,61.52,57986.0,57.0839,57.2605,56.9909,57.2047,57986.0
2019-03-07 13:00:00,61.52,61.55,61.28,61.3,38846.0,57.2047,57.2326,56.9816,57.0002,38846.0
2019-03-07 13:30:00,61.3,61.38,61.21,61.25,33276.0,57.0002,57.0746,56.9165,56.9537,33276.0
2019-03-07 14:00:00,61.26,61.3,61.06,61.09,42702.0,56.963,57.0002,56.777,56.8049,42702.0
2019-03-07 14:30:00,61.1,61.12,60.7,60.77,80186.0,56.8142,56.8328,56.4423,56.5073,80186.0
2019-03-07 15:00:00,60.8,61.06,60.76,60.94,70699.0,56.5352,56.777,56.4981,56.6654,70699.0
2019-03-07 15:30:00,60.93,61.16,60.93,60.95,158221.0,56.6561,56.87,56.6561,56.6747,158221.0
2019-03-08 09:30:00,60.03,60.62,54.03,60.09,820375.0,55.8193,56.3679,50.2401,55.875,820375.0
2019-03-08 10:00:00,60.15,60.21,59.56,59.88,188546.0,55.9308,55.9866,55.3822,55.6798,188546.0
2019-03-08 10:30:00,59.86,60.26,59.85,60.11,87716.0,55.6612,56.0331,55.6519,55.8936,87716.0
2019-03-08 11:00:00,60.09,60.36,59.98,60.3,119991.0,55.875,56.1261,55.7728,56.0703,119991.0
2019-03-08 11:30:00,60.29,60.35,60.2,60.21,44207.0,56.061,56.1168,55.9773,55.9866,44207.0
2019-03-08 12:00:00,60.22,60.29,59.99,60.18,48048.0,55.9959,56.061,55.7821,55.9587,48048.0
2019-03-08 12:30:00,60.18,60.27,59.9,59.94,62419.0,55.9587,56.0424,55.6984,55.7356,62419.0
2019-03-08 13:00:00,59.95,60.04,59.91,59.99,57526.0,55.7449,55.8286,55.7077,55.7821,57526.0
2019-03-08 13:30:00,60.0,60.19,59.99,60.05,37005.0,55.7914,55.968,55.7821,55.8379,37005.0
2019-03-08 14:00:00,60.05,60.14,60.03,60.14,34787.0,55.8379,55.9215,55.8193,55.9215,34787.0
2019-03-08 14:30:00,60.14,60.33,60.12,60.18,41393.0,55.9215,56.0982,55.9029,55.9587,41393.0
2019-03-08 15:00:00,60.18,60.29,60.12,60.19,55930.0,55.9587,56.061,55.9029,55.968,55930.0
2019-03-08 15:30:00,60.18,60.54,60.17,60.52,152009.0,55.9587,56.2935,55.9494,56.2749,152009.0
2019-03-11 09:30:00,60.76,61.99,60.76,61.86,129192.0,56.4981,57.6418,56.4981,57.5209,129192.0
2019-03-11 10:00:00,61.87,62.11,61.8,61.8,121477.0,57.5302,57.7534,57.4651,57.4651,121477.0
2019-03-11 10:30:00,61.8,61.92,61.62,61.91,77057.0,57.4651,57.5767,57.2977,57.5674,77057.0
2019-03-11 11:00:00,61.9,62.23,61.89,62.18,107782.0,57.5581,57.8649,57.5488,57.8184,107782.0
2019-03-11 11:30:00,62.17,62.31,62.07,62.15,63046.0,57.8091,57.9393,57.7162,57.7906,63046.0
2019-03-11 12:00:00,62.16,62.21,61.92,62.11,79509.0,57.7998,57.8463,57.5767,57.7534,79509.0
2019-03-11 12:30:00,62.13,62.15,62.03,62.06,67960.0,57.772,57.7906,57.679,57.7069,67960.0
2019-03-11 13:00:00,62.07,62.12,62.03,62.07,46593.0,57.7162,57.7627,57.679,57.7162,46593.0
2019-03-11 13:30:00,62.07,62.17,61.99,62.15,60631.0,57.7162,57.8091,57.6418,57.7906,60631.0
2019-03-11 14:00:00,62.13,62.31,62.13,62.25,66822.0,57.772,57.9393,57.772,57.8835,66822.0
2019-03-11 14:30:00,62.25,62.28,62.15,62.22,61298.0,57.8835,57.9114,57.7906,57.8556,61298.0
2019-03-11 15:00:00,62.21,62.22,62.15,62.16,64740.0,57.8463,57.8556,57.7906,57.7998,64740.0
2019-03-11 15:30:00,62.16,62.35,62.14,62.33,152992.0,57.7998,57.9765,57.7813,57.9579,152992.0
2019-03-12 09:30:00,62.55,62.93,61.72,61.85,101051.0,58.1625,58.5158,57.3907,57.5116,101051.0
2019-03-12 10:00:00,61.9,62.2,61.76,62.09,77683.0,57.5581,57.837,57.4279,57.7348,77683.0
2019-03-12 10:30:00,62.09,62.32,62.08,62.17,63375.0,57.7348,57.9486,57.7255,57.8091,63375.0
2019-03-12 11:00:00,62.18,62.21,61.98,62.02,83106.0,57.8184,57.8463,57.6325,57.6697,83106.0
2019-03-12 11:30:00,62.0,62.21,61.98,62.19,28931.0,57.6511,57.8463,57.6325,57.8277,28931.0
2019-03-12 12:00:00,62.18,62.31,62.11,62.25,69040.0,57.8184,57.9393,57.7534,57.8835,69040.0
2019-03-12 12:30:00,62.26,62.4,62.21,62.4,33741.0,57.8928,58.023,57.8463,58.023,33741.0
2019-03-12 13:00:00,62.4,62.41,62.27,62.35,23833.0,58.023,58.0323,57.9021,57.9765,23833.0
2019-03-12 13:30:00,62.32,62.44,62.3,62.42,32513.0,57.9486,58.0602,57.93,58.0416,32513.0
2019-03-12 14:00:00,62.42,62.47,62.36,62.37,48389.0,58.0416,58.0881,57.9858,57.9951,48389.0
2019-03-12 14:30:00,62.39,62.48,62.37,62.43,40791.0,58.0137,58.0974,57.9951,58.0509,40791.0
2019-03-12 15:00:00,62.43,62.45,62.19,62.26,38124.0,58.0509,58.0695,57.8277,57.8928,38124.0
2019-03-12 15:30:00,62.26,62.33,62.06,62.11,134991.0,57.8928,57.9579,57.7069,57.7534,134991.0
2019-03-13 09:30:00,62.5,62.7,62.18,62.51,68846.0,58.116,58.302,57.8184,58.1253,68846.0
2019-03-13 10:00:00,62.52,62.75,62.52,62.71,66063.0,58.1346,58.3485,58.1346,58.3113,66063.0
2019-03-13 10:30:00,62.7,62.88,62.68,62.87,67838.0,58.302,58.4693,58.2834,58.46,67838.0
2019-03-13 11:00:00,62.89,63.25,62.89,63.2,139879.0,58.4786,58.8134,58.4786,58.7669,139879.0
2019-03-13 11:30:00,63.2,63.28,63.0,63.08,103095.0,58.7669,58.8413,58.5809,58.6553,103095.0
2019-03-13 12:00:00,63.13,63.2,63.05,63.09,31489.0,58.7018,58.7669,58.6274,58.6646,31489.0
2019-03-13 12:30:00,63.09,63.16,63.01,63.01,37363.0,58.6646,58.7297,58.5902,58.5902,37363.0
2019-03-13 13:00:00,63.0,63.03,62.9,62.91,31085.0,58.5809,58.6088,58.4879,58.4972,31085.0
2019-03-13 13:30:00,62.9,62.97,62.88,62.96,25577.0,58.4879,58.553,58.4693,58.5437,25577.0
2019-03-13 14:00:00,62.97,62.98,62.83,62.86,42963.0,58.553,58.5623,58.4229,58.4507,42963.0
2019-03-13 14:30:00,62.85,62.85,62.57,62.68,84817.0,58.4414,58.4414,58.1811,58.2834,84817.0
2019-03-13 15:00:00,62.67,62.68,62.52,62.57,57329.0,58.2741,58.2834,58.1346,58.1811,57329.0
2019-03-13 15:30:00,62.55,62.62,62.28,62.31,270625.0,58.1625,58.2276,57.9114,57.9393,270625.0
2019-03-14 09:30:00,62.34,62.56,62.21,62.5,119761.0,57.9672,58.1718,57.8463,58.116,119761.0
2019-03-14 10:00:00,62.51,62.69,62.29,62.66,34515.0,58.1253,58.2927,57.9207,58.2648,34515.0
2019-03-14 10:30:00,62.66,62.85,62.58,62.84,40834.0,58.2648,58.4414,58.1904,58.4322,40834.0
2019-03-14 11:00:00,62.83,62.84,62.7,62.75,32369.0,58.4229,58.4322,58.302,58.3485,32369.0
2019-03-14 11:30:00,62.75,62.99,62.73,62.96,27958.0,58.3485,58.5716,58.3299,58.5437,27958.0
2019-03-14 12:00:00,62.95,63.11,62.88,63.02,47265.0,58.5344,58.6832,58.4693,58.5995,47265.0
2019-03-14 12:30:00,63.01,63.2,62.93,62.97,35146.0,58.5902,58.7669,58.5158,58.553,35146.0
2019-03-14 13:00:00,62.96,63.07,62.88,63.07,50713.0,58.5437,58.646,58.4693,58.646,50713.0
2019-03-14 13:30:00,63.07,63.08,62.93,63.0,41691.0,58.646,58.6553,58.5158,58.5809,41691.0
2019-03-14 14:00:00,63.0,63.02,62.94,62.99,41807.0,58.5809,58.5995,58.5251,58.5716,41807.0
2019-03-14 14:30:00,62.98,63.23,62.97,63.23,89091.0,58.5623,58.7948,58.553,58.7948,89091.0
2019-03-14 15:00:00,63.23,63.26,63.11,63.16,100166.0,58.7948,58.8227,58.6832,58.7297,100166.0
2019-03-14 15:30:00,63.16,63.36,63.11,63.16,238029.0,58.7297,58.9157,58.6832,58.7297,238029.0
2019-03-15 09:30:00,63.13,63.39,63.07,63.14,68019.0,58.7018,58.9436,58.646,58.7111,68019.0
2019-03-15 10:00:00,63.14,63.18,62.87,63.12,61476.0,58.7111,58.7483,58.46,58.6925,61476.0
2019-03-15 10:30:00,63.14,63.22,63.01,63.19,43764.0,58.7111,58.7855,58.5902,58.7576,43764.0
2019-03-15 11:00:00,63.21,63.46,63.19,63.35,43886.0,58.7762,59.0087,58.7576,58.9064,43886.0
2019-03-15 11:30:00,63.35,63.41,63.16,63.18,48804.0,58.9064,58.9622,58.7297,58.7483,48804.0
2019-03-15 12:00:00,63.18,63.31,63.13,63.27,64065.0,58.7483,58.8692,58.7018,58.832,64065.0
2019-03-15 12:30:00,63.28,63.4,63.25,63.26,31914.0,58.8413,58.9529,58.8134,58.8227,31914.0
2019-03-15 13:00:00,63.26,63.3,62.79,62.79,133343.0,58.8227,58.8599,58.3857,58.3857,133343.0
2019-03-15 13:30:00,62.78,62.91,62.71,62.71,67597.0,58.3764,58.4972,58.3113,58.3113,67597.0
2019-03-15 14:00:00,62.7,62.77,62.55,62.61,120655.0,58.302,58.3671,58.1625,58.2183,120655.0
2019-03-15 14:30:00,62.63,62.71,62.52,62.62,81203.0,58.2369,58.3113,58.1346,58.2276,81203.0
2019-03-15 15:00:00,62.61,62.7,62.46,62.49,100113.0,58.2183,58.302,58.0788,58.1067,100113.0
2019-03-15 15:30:00,62.49,62.5,62.09,62.23,389759.0,58.1067,58.116,57.7348,57.8649,389759.0
2019-03-18 09:30:00,62.56,62.99,62.37,62.51,192698.0,58.1718,58.5716,57.9951,58.1253,192698.0
2019-03-18 10:00:00,62.51,62.91,62.45,62.68,121599.0,58.1253,58.4972,58.0695,58.2834,121599.0
2019-03-18 10:30:00,62.66,62.81,62.59,62.75,87864.0,58.2648,58.4043,58.1997,58.3485,87864.0
2019-03-18 11:00:00,62.76,62.79,62.33,62.41,133956.0,58.3578,58.3857,57.9579,58.0323,133956.0
2019-03-18 11:30:00,62.43,62.74,62.41,62.48,100056.0,58.0509,58.3392,58.0323,58.0974,100056.0
2019-03-18 12:00:00,62.49,62.54,62.18,62.19,73888.0,58.1067,58.1532,57.8184,57.8277,73888.0
2019-03-18 12:30:00,62.19,62.56,62.16,62.46,58419.0,57.8277,58.1718,57.7998,58.0788,58419.0
2019-03-18 13:00:00,62.47,62.57,62.44,62.45,60323.0,58.0881,58.1811,58.0602,58.0695,60323.0
2019-03-18 13:30:00,62.43,62.57,62.43,62.54,42956.0,58.0509,58.1811,58.0509,58.1532,42956.0
2019-03-18 14:00:00,62.55,62.62,62.46,62.49,40905.0,58.1625,58.2276,58.0788,58.1067,40905.0
2019-03-18 14:30:00,62.5,62.54,62.46,62.53,47507.0,58.116,58.1532,58.0788,58.1439,47507.0
2019-03-18 15:00:00,62.54,62.54,62.42,62.49,44387.0,58.1532,58.1532,58.0416,58.1067,44387.0
2019-03-18 15:30:00,62.5,62.65,62.49,62.6,150199.0,58.116,58.2555,58.1067,58.209,150199.0
2019-03-19 09:30:00,62.82,62.96,61.85,62.18,144712.0,58.4136,58.5437,57.5116,57.8184,144712.0
2019-03-19 10:00:00,62.2,62.58,62.17,62.42,40548.0,57.837,58.1904,57.8091,58.0416,40548.0
2019-03-19 10:30:00,62.42,62.59,62.27,62.35,37195.0,58.0416,58.1997,57.9021,57.9765,37195.0
2019-03-19 11:00:00,62.39,62.73,62.38,62.7,37125.0,58.0137,58.3299,58.0044,58.302,37125.0
2019-03-19 11:30:00,62.68,62.83,62.63,62.81,55451.0,58.2834,58.4229,58.2369,58.4043,55451.0
2019-03-19 12:00:00,62.82,63.07,62.78,62.97,35655.0,58.4136,58.646,58.3764,58.553,35655.0
2019-03-19 12:30:00,62.97,63.01,62.45,62.75,68233.0,58.553,58.5902,58.0695,58.3485,68233.0
2019-03-19 13:00:00,62.71,62.84,62.68,62.81,23456.0,58.3113,58.4322,58.2834,58.4043,23456.0
2019-03-19 13:30:00,62.82,62.85,62.72,62.81,47633.0,58.4136,58.4414,58.3206,58.4043,47633.0
2019-03-19 14:00:00,62.79,62.95,62.72,62.94,43378.0,58.3857,58.5344,58.3206,58.5251,43378.0
2019-03-19 14:30:00,62.94,62.95,62.79,62.79,40941.0,58.5251,58.5344,58.3857,58.3857,40941.0
2019-03-19 15:00:00,62.8,62.86,62.61,62.69,61463.0,58.395,58.4507,58.2183,58.2927,61463.0
2019-03-19 15:30:00,62.69,62.79,62.59,62.68,196623.0,58.2927,58.3857,58.1997,58.2834,196623.0
2019-03-20 09:30:00,62.72,63.13,62.66,62.66,85176.0,58.3206,58.7018,58.2648,58.2648,85176.0
2019-03-20 10:00:00,62.72,62.76,62.35,62.49,54224.0,58.3206,58.3578,57.9765,58.1067,54224.0
2019-03-20 10:30:00,62.49,62.53,62.18,62.24,31757.0,58.1067,58.1439,57.8184,57.8742,31757.0
2019-03-20 11:00:00,62.26,62.27,62.03,62.05,33574.0,57.8928,57.9021,57.679,57.6976,33574.0
2019-03-20 11:30:00,62.07,62.09,61.58,61.66,51728.0,57.7162,57.7348,57.2605,57.3349,51728.0
2019-03-20 12:00:00,61.67,62.01,61.64,61.94,29165.0,57.3442,57.6604,57.3163,57.5953,29165.0
2019-03-20 12:30:00,61.98,61.98,61.65,61.93,31060.0,57.6325,57.6325,57.3256,57.586,31060.0
2019-03-20 13:00:00,61.91,61.94,61.83,61.9,26551.0,57.5674,57.5953,57.493,57.5581,26551.0
2019-03-20 13:30:00,61.9,61.94,61.84,61.9,53623.0,57.5581,57.5953,57.5023,57.5581,53623.0
2019-03-20 14:00:00,61.91,62.39,61.9,62.38,83615.0,57.5674,58.0137,57.5581,58.0044,83615.0
2019-03-20 14:30:00,62.38,62.51,62.25,62.31,65468.0,58.0044,58.1253,57.8835,57.9393,65468.0
2019-03-20 15:00:00,62.33,62.39,62.11,62.17,33065.0,57.9579,58.0137,57.7534,57.8091,33065.0
2019-03-20 15:30:00,62.16,62.16,61.9,62.13,192320.0,57.7998,57.7998,57.5581,57.772,192320.0
2019-03-21 09:30:00,62.06,62.67,61.85,62.43,77857.0,57.7069,58.2741,57.5116,58.0509,77857.0
2019-03-21 10:00:00,62.45,62.85,62.37,62.78,75845.0,58.0695,58.4414,57.9951,58.3764,75845.0
2019-03-21 10:30:00,62.78,63.17,62.74,63.05,63758.0,58.3764,58.739,58.3392,58.6274,63758.0
2019-03-21 11:00:00,63.04,63.33,63.0,63.14,117034.0,58.6181,58.8878,58.5809,58.7111,117034.0
2019-03-21 11:30:00,63.14,63.37,63.04,63.36,52134.0,58.7111,58.925,58.6181,58.9157,52134.0
2019-03-21 12:00:00,63.37,63.45,63.13,63.13,62030.0,58.925,58.9994,58.7018,58.7018,62030.0
2019-03-21 12:30:00,63.17,63.3,63.11,63.25,47900.0,58.739,58.8599,58.6832,58.8134,47900.0
2019-03-21 13:00:00,63.25,63.33,63.12,63.28,41314.0,58.8134,58.8878,58.6925,58.8413,41314.0
2019-03-21 13:30:00,63.28,63.32,63.18,63.19,31456.0,58.8413,58.8785,58.7483,58.7576,31456.0
2019-03-21 14:00:00,63.2,63.42,63.19,63.37,33580.0,58.7669,58.9715,58.7576,58.925,33580.0
2019-03-21 14:30:00,63.35,63.44,63.29,63.3,54210.0,58.9064,58.9901,58.8506,58.8599,54210.0
2019-03-21 15:00:00,63.31,63.47,63.17,63.37,48979.0,58.8692,59.018,58.739,58.925,48979.0
2019-03-21 15:30:00,63.37,63.63,63.36,63.62,215128.0,58.925,59.1667,58.9157,59.1574,215128.0
2019-03-22 09:30:00,63.36,63.7,62.9,63.08,101292.0,58.9157,59.2318,58.4879,58.6553,101292.0
2019-03-22 10:00:00,63.14,63.47,62.97,63.21,84578.0,58.7111,59.018,58.553,58.7762,84578.0
2019-03-22 10:30:00,63.22,63.49,63.03,63.04,96560.0,58.7855,59.0366,58.6088,58.6181,96560.0
2019-03-22 11:00:00,63.04,63.04,62.59,62.59,101489.0,58.6181,58.6181,58.1997,58.1997,101489.0
2019-03-22 11:30:00,62.59,62.63,62.09,62.1,96564.0,58.1997,58.2369,57.7348,57.7441,96564.0
2019-03-22 12:00:00,62.11,62.13,61.78,61.98,93338.0,57.7534,57.772,57.4465,57.6325,93338.0
2019-03-22 12:30:00,61.99,62.22,61.9,62.08,61462.0,57.6418,57.8556,57.5581,57.7255,61462.0
2019-03-22 13:00:00,62.07,62.31,62.02,62.12,55443.0,57.7162,57.9393,57.6697,57.7627,55443.0
2019-03-22 13:30:00,62.13,62.27,62.11,62.19,36762.0,57.772,57.9021,57.7534,57.8277,36762.0
2019-03-22 14:00:00,62.19,62.6,62.18,62.57,61861.0,57.8277,58.209,57.8184,58.1811,61861.0
2019-03-22 14:30:00,62.57,62.62,62.39,62.56,70218.0,58.1811,58.2276,58.0137,58.1718,70218.0
2019-03-22 15:00:00,62.56,62.65,62.35,62.36,66853.0,58.1718,58.2555,57.9765,57.9858,66853.0
2019-03-22 15:30:00,62.34,62.34,62.11,62.18,131491.0,57.9672,57.9672,57.7534,57.8184,131491.0
2019-03-25 09:30:00,61.73,62.24,61.35,61.79,150329.0,57.4,57.8742,57.0467,57.4558,150329.0
2019-03-25 10:00:00,61.78,61.95,61.48,61.67,46397.0,57.4465,57.6046,57.1675,57.3442,46397.0
2019-03-25 10:30:00,61.73,62.16,61.6,62.05,48211.0,57.4,57.7998,57.2791,57.6976,48211.0
2019-03-25 11:00:00,62.05,62.3,61.89,62.3,26753.0,57.6976,57.93,57.5488,57.93,26753.0
2019-03-25 11:30:00,62.3,62.3,61.79,61.85,55847.0,57.93,57.93,57.4558,57.5116,55847.0
2019-03-25 12:00:00,61.86,62.12,61.85,62.08,25490.0,57.5209,57.7627,57.5116,57.7255,25490.0
2019-03-25 12:30:00,62.05,62.05,61.81,61.9,30245.0,57.6976,57.6976,57.4744,57.5581,30245.0
2019-03-25 13:00:00,61.92,62.08,61.73,61.76,51217.0,57.5767,57.7255,57.4,57.4279,51217.0
2019-03-25 13:30:00,61.73,61.84,61.42,61.51,69637.0,57.4,57.5023,57.1118,57.1954,69637.0
2019-03-25 14:00:00,61.51,61.61,61.35,61.4,66318.0,57.1954,57.2884,57.0467,57.0932,66318.0
2019-03-25 14:30:00,61.42,61.69,61.41,61.66,65508.0,57.1118,57.3628,57.1025,57.3349,65508.0
2019-03-25 15:00:00,61.66,61.82,61.62,61.75,59493.0,57.3349,57.4837,57.2977,57.4186,59493.0
2019-03-25 15:30:00,61.77,61.88,61.66,61.68,124730.0,57.4372,57.5395,57.3349,57.3535,124730.0
2019-03-26 09:30:00,62.43,62.9,62.36,62.7,103496.0,58.0509,58.4879,57.9858,58.302,103496.0
2019-03-26 10:00:00,62.81,62.89,62.28,62.44,58581.0,58.4043,58.4786,57.9114,58.0602,58581.0
2019-03-26 10:30:00,62.45,62.78,62.27,62.72,28703.0,58.0695,58.3764,57.9021,58.3206,28703.0
2019-03-26 11:00:00,62.72,62.83,62.68,62.75,30516.0,58.3206,58.4229,58.2834,58.3485,30516.0
2019-03-26 11:30:00,62.74,62.78,62.41,62.45,23980.0,58.3392,58.3764,58.0323,58.0695,23980.0
2019-03-26 12:00:00,62.5,62.68,62.21,62.4,188457.0,58.116,58.2834,57.8463,58.023,188457.0
2019-03-26 12:30:00,62.39,62.41,62.12,62.41,31260.0,58.0137,58.0323,57.7627,58.0323,31260.0
2019-03-26 13:00:00,62.38,62.58,62.37,62.45,20324.0,58.0044,58.1904,57.9951,58.0695,20324.0
2019-03-26 13:30:00,62.43,62.43,62.08,62.14,19949.0,58.0509,58.0509,57.7255,57.7813,19949.0
2019-03-26 14:00:00,62.14,62.17,61.93,61.94,20598.0,57.7813,57.8091,57.586,57.5953,20598.0
2019-03-26 14:30:00,61.93,62.19,61.92,62.16,24281.0,57.586,57.8277,57.5767,57.7998,24281.0
2019-03-26 15:00:00,62.25,62.35,62.12,62.17,52940.0,57.8835,57.9765,57.7627,57.8091,52940.0
2019-03-26 15:30:00,62.17,62.48,62.13,62.47,111522.0,57.8091,58.0974,57.772,58.0881,111522.0
2019-03-27 09:30:00,62.56,62.63,62.05,62.16,41357.0,58.1718,58.2369,57.6976,57.7998,41357.0
2019-03-27 10:00:00,62.22,62.45,62.0,62.29,21108.0,57.8556,58.0695,57.6511,57.9207,21108.0
2019-03-27 10:30:00,62.28,62.28,61.85,61.98,27732.0,57.9114,57.9114,57.5116,57.6325,27732.0
2019-03-27 11:00:00,62.0,62.14,61.02,61.07,96504.0,57.6511,57.7813,56.7398,56.7863,96504.0
2019-03-27 11:30:00,61.02,61.07,60.76,60.92,81672.0,56.7398,56.7863,56.4981,56.6468,81672.0
2019-03-27 12:00:00,60.95,61.22,60.92,61.22,38848.0,56.6747,56.9258,56.6468,56.9258,38848.0
2019-03-27 12:30:00,61.22,61.67,61.22,61.47,62500.0,56.9258,57.3442,56.9258,57.1582,62500.0
2019-03-27 13:00:00,61.39,61.54,61.29,61.47,40885.0,57.0839,57.2233,56.9909,57.1582,40885.0
2019-03-27 13:30:00,61.47,61.63,61.35,61.61,91605.0,57.1582,57.307,57.0467,57.2884,91605.0
2019-03-27 14:00:00,61.62,61.71,61.54,61.63,38864.0,57.2977,57.3814,57.2233,57.307,38864.0
2019-03-27 14:30:00,61.65,61.67,61.23,61.57,51689.0,57.3256,57.3442,56.9351,57.2512,51689.0
2019-03-27 15:00:00,61.58,61.62,61.39,61.62,41672.0,57.2605,57.2977,57.0839,57.2977,41672.0
2019-03-27 15:30:00,61.63,61.77,61.48,61.53,121574.0,57.307,57.4372,57.1675,57.214,121574.0
2019-03-28 09:30:00,61.88,62.15,61.66,61.97,58015.0,57.5395,57.7906,57.3349,57.6232,58015.0
2019-03-28 10:00:00,61.98,62.38,61.95,62.27,59138.0,57.6325,58.0044,57.6046,57.9021,59138.0
2019-03-28 10:30:00,62.31,62.39,62.14,62.2,77090.0,57.9393,58.0137,57.7813,57.837,77090.0
2019-03-28 11:00:00,62.21,62.25,61.89,61.89,85913.0,57.8463,57.8835,57.5488,57.5488,85913.0
2019-03-28 11:30:00,61.89,62.29,61.88,62.27,39876.0,57.5488,57.9207,57.5395,57.9021,39876.0
2019-03-28 12:00:00,62.28,62.38,62.16,62.38,30140.0,57.9114,58.0044,57.7998,58.0044,30140.0
2019-03-28 12:30:00,62.39,62.48,62.34,62.46,14132.0,58.0137,58.0974,57.9672,58.0788,14132.0
2019-03-28 13:00:00,62.45,62.55,62.37,62.51,20775.0,58.0695,58.1625,57.9951,58.1253,20775.0
2019-03-28 13:30:00,62.53,62.6,62.31,62.42,33075.0,58.1439,58.209,57.9393,58.0416,33075.0
2019-03-28 14:00:00,62.43,62.55,62.43,62.5,20054.0,58.0509,58.1625,58.0509,58.116,20054.0
2019-03-28 14:30:00,62.48,62.52,62.38,62.52,23822.0,58.0974,58.1346,58.0044,58.1346,23822.0
2019-03-28 15:00:00,62.54,62.75,62.47,62.65,45913.0,58.1532,58.3485,58.0881,58.2555,45913.0
2019-03-28 15:30:00,62.65,62.78,62.64,62.76,118420.0,58.2555,58.3764,58.2462,58.3578,118420.0
2019-03-29 09:30:00,63.29,63.69,62.92,63.05,99155.0,58.8506,59.2225,58.5065,58.6274,99155.0
2019-03-29 10:00:00,63.04,63.39,63.04,63.37,72889.0,58.6181,58.9436,58.6181,58.925,72889.0
2019-03-29 10:30:00,63.38,63.55,63.21,63.23,85704.0,58.9343,59.0923,58.7762,58.7948,85704.0
2019-03-29 11:00:00,63.21,63.44,63.15,63.42,51821.0,58.7762,58.9901,58.7204,58.9715,51821.0
2019-03-29 11:30:00,63.44,63.58,63.38,63.46,122108.0,58.9901,59.1202,58.9343,59.0087,122108.0
2019-03-29 12:00:00,63.45,63.65,63.4,63.63,44028.0,58.9994,59.1853,58.9529,59.1667,44028.0
2019-03-29 12:30:00,63.62,63.7,63.55,63.67,69799.0,59.1574,59.2318,59.0923,59.2039,69799.0
2019-03-29 13:00:00,63.67,63.78,63.61,63.67,40581.0,59.2039,59.3062,59.1481,59.2039,40581.0
2019-03-29 13:30:00,63.66,63.77,63.61,63.75,37376.0,59.1946,59.2969,59.1481,59.2783,37376.0
2019-03-29 14:00:00,63.73,63.86,63.69,63.82,48151.0,59.2597,59.3806,59.2225,59.3434,48151.0
2019-03-29 14:30:00,63.82,63.93,63.76,63.84,44726.0,59.3434,59.4457,59.2876,59.362,44726.0
2019-03-29 15:00:00,63.84,63.92,63.8,63.86,47616.0,59.362,59.4364,59.3248,59.3806,47616.0
2019-03-29 15:30:00,63.86,63.9,63.55,63.69,247751.0,59.3806,59.4178,59.0923,59.2225,247751.0
2019-04-01 09:30:00,64.6,65.19,63.7,63.8,206098.0,60.0687,60.6173,59.2318,59.3248,206098.0
2019-04-01 10:00:00,63.85,63.9,63.45,63.64,171680.0,59.3713,59.4178,58.9994,59.176,171680.0
2019-04-01 10:30:00,63.68,63.74,63.55,63.67,64744.0,59.2132,59.269,59.0923,59.2039,64744.0
2019-04-01 11:00:00,63.68,64.2,63.62,64.06,65652.0,59.2132,59.6968,59.1574,59.5666,65652.0
2019-04-01 11:30:00,64.05,64.15,63.95,63.99,67953.0,59.5573,59.6503,59.4643,59.5015,67953.0
2019-04-01 12:00:00,63.99,64.01,63.82,63.9,48823.0,59.5015,59.5201,59.3434,59.4178,48823.0
2019-04-01 12:30:00,63.89,63.91,63.72,63.76,122331.0,59.4085,59.4271,59.2504,59.2876,122331.0
2019-04-01 13:00:00,63.75,63.86,63.64,63.72,61646.0,59.2783,59.3806,59.176,59.2504,61646.0
2019-04-01 13:30:00,63.72,63.8,63.64,63.65,95117.0,59.2504,59.3248,59.176,59.1853,95117.0
2019-04-01 14:00:00,63.65,63.84,63.55,63.8,97119.0,59.1853,59.362,59.0923,59.3248,97119.0
2019-04-01 14:30:00,63.81,64.07,63.8,64.03,66026.0,59.3341,59.5759,59.3248,59.5387,66026.0
2019-04-01 15:00:00,64.03,64.16,63.92,64.11,80346.0,59.5387,59.6596,59.4364,59.6131,80346.0
2019-04-01 15:30:00,64.11,64.42,64.05,64.37,257241.0,59.6131,59.9013,59.5573,59.8548,257241.0
2019-04-02 09:30:00,64.53,65.0,64.09,64.42,126464.0,60.0036,60.4406,59.5945,59.9013,126464.0
2019-04-02 10:00:00,64.4,64.59,64.24,64.52,49201.0,59.8827,60.0594,59.7339,59.9943,49201.0
2019-04-02 10:30:00,64.51,64.61,64.26,64.52,36242.0,59.985,60.078,59.7525,59.9943,36242.0
2019-04-02 11:00:00,64.55,64.63,64.28,64.59,69691.0,60.0222,60.0966,59.7711,60.0594,69691.0
2019-04-02 11:30:00,64.6,64.68,64.49,64.61,31285.0,60.0687,60.1431,59.9664,60.078,31285.0
2019-04-02 12:00:00,64.59,64.65,64.48,64.57,28377.0,60.0594,60.1152,59.9571,60.0408,28377.0
2019-04-02 12:30:00,64.57,64.71,64.52,64.68,31338.0,60.0408,60.171,59.9943,60.1431,31338.0
2019-04-02 13:00:00,64.66,64.72,64.55,64.6,60781.0,60.1245,60.1803,60.0222,60.0687,60781.0
2019-04-02 13:30:00,64.58,64.82,64.57,64.65,34773.0,60.0501,60.2733,60.0408,60.1152,34773.0
2019-04-02 14:00:00,64.64,64.8,64.55,64.79,23649.0,60.1059,60.2547,60.0222,60.2454,23649.0
2019-04-02 14:30:00,64.79,64.84,64.68,64.7,58934.0,60.2454,60.2919,60.1431,60.1617,58934.0
2019-04-02 15:00:00,64.71,64.75,64.68,64.74,34838.0,60.171,60.2082,60.1431,60.1989,34838.0
2019-04-02 15:30:00,64.75,64.82,64.69,64.75,154797.0,60.2082,60.2733,60.1524,60.2082,154797.0
2019-04-03 09:30:00,64.98,65.17,64.67,64.7,225888.0,60.422,60.5987,60.1338,60.1617,225888.0
2019-04-03 10:00:00,64.7,64.82,64.47,64.8,59207.0,60.1617,60.2733,59.9478,60.2547,59207.0
2019-04-03 10:30:00,64.8,64.91,64.46,64.61,124000.0,60.2547,60.357,59.9385,60.078,124000.0
2019-04-03 11:00:00,64.6,64.71,64.51,64.6,55208.0,60.0687,60.171,59.985,60.0687,55208.0
2019-04-03 11:30:00,64.58,64.63,64.48,64.61,93431.0,60.0501,60.0966,59.9571,60.078,93431.0
2019-04-03 12:00:00,64.61,64.94,64.61,64.69,98714.0,60.078,60.3848,60.078,60.1524,98714.0
2019-04-03 12:30:00,64.67,64.72,64.61,64.68,79955.0,60.1338,60.1803,60.078,60.1431,79955.0
2019-04-03 13:00:00,64.68,64.76,64.61,64.64,42934.0,60.1431,60.2175,60.078,60.1059,42934.0
2019-04-03 13:30:00,64.64,64.74,64.6,64.61,58190.0,60.1059,60.1989,60.0687,60.078,58190.0
2019-04-03 14:00:00,64.63,64.68,64.56,64.62,35707.0,60.0966,60.1431,60.0315,60.0873,35707.0
2019-04-03 14:30:00,64.6,64.64,64.52,64.56,45828.0,60.0687,60.1059,59.9943,60.0315,45828.0
2019-04-03 15:00:00,64.55,64.6,64.31,64.36,76494.0,60.0222,60.0687,59.799,59.8455,76494.0
2019-04-03 15:30:00,64.34,64.52,64.26,64.36,286090.0,59.8269,59.9943,59.7525,59.8455,286090.0
2019-04-04 09:30:00,64.54,64.75,64.21,64.34,72850.0,60.0129,60.2082,59.7061,59.8269,72850.0
2019-04-04 10:00:00,64.39,64.39,63.44,63.44,90340.0,59.8734,59.8734,58.9901,58.9901,90340.0
2019-04-04 10:30:00,63.46,63.67,63.16,63.37,87299.0,59.0087,59.2039,58.7297,58.925,87299.0
2019-04-04 11:00:00,63.35,63.37,62.86,62.86,59462.0,58.9064,58.925,58.4507,58.4507,59462.0
2019-04-04 11:30:00,62.87,63.09,62.62,62.82,72406.0,58.46,58.6646,58.2276,58.4136,72406.0
2019-04-04 12:00:00,62.8,62.94,62.7,62.7,38213.0,58.395,58.5251,58.302,58.302,38213.0
2019-04-04 12:30:00,62.69,62.76,62.45,62.74,65125.0,58.2927,58.3578,58.0695,58.3392,65125.0
2019-04-04 13:00:00,62.76,62.94,62.66,62.82,41786.0,58.3578,58.5251,58.2648,58.4136,41786.0
2019-04-04 13:30:00,62.83,62.93,62.71,62.84,45580.0,58.4229,58.5158,58.3113,58.4322,45580.0
2019-04-04 14:00:00,62.85,63.04,62.83,62.98,63213.0,58.4414,58.6181,58.4229,58.5623,63213.0
2019-04-04 14:30:00,62.99,63.37,62.99,63.37,46900.0,58.5716,58.925,58.5716,58.925,46900.0
2019-04-04 15:00:00,63.34,63.38,63.13,63.13,46134.0,58.8971,58.9343,58.7018,58.7018,46134.0
2019-04-04 15:30:00,63.15,63.33,63.14,63.23,132022.0,58.7204,58.8878,58.7111,58.7948,132022.0
2019-04-05 09:30:00,63.53,63.83,63.2,63.63,57300.0,59.0738,59.3527,58.7669,59.1667,57300.0
2019-04-05 10:00:00,63.62,63.81,63.44,63.63,59138.0,59.1574,59.3341,58.9901,59.1667,59138.0
2019-04-05 10:30:00,63.6,63.63,63.41,63.57,41235.0,59.1388,59.1667,58.9622,59.1109,41235.0
2019-04-05 11:00:00,63.55,63.7,63.44,63.64,121984.0,59.0923,59.2318,58.9901,59.176,121984.0
2019-04-05 11:30:00,63.64,63.64,63.42,63.54,48176.0,59.176,59.176,58.9715,59.0831,48176.0
2019-04-05 12:00:00,63.56,63.67,63.53,63.6,23567.0,59.1016,59.2039,59.0738,59.1388,23567.0
2019-04-05 12:30:00,63.61,63.64,63.55,63.59,26092.0,59.1481,59.176,59.0923,59.1295,26092.0
2019-04-05 13:00:00,63.58,63.62,63.52,63.52,20735.0,59.1202,59.1574,59.0645,59.0645,20735.0
2019-04-05 13:30:00,63.53,63.56,63.51,63.52,26770.0,59.0738,59.1016,59.0552,59.0645,26770.0
2019-04-05 14:00:00,63.51,63.56,63.45,63.48,43387.0,59.0552,59.1016,58.9994,59.0273,43387.0
2019-04-05 14:30:00,63.47,63.54,63.43,63.51,27657.0,59.018,59.0831,58.9808,59.0552,27657.0
2019-04-05 15:00:00,63.52,63.68,63.51,63.68,36273.0,59.0645,59.2132,59.0552,59.2132,36273.0
2019-04-05 15:30:00,63.67,63.68,63.47,63.6,124171.0,59.2039,59.2132,59.018,59.1388,124171.0
2019-04-08 09:30:00,63.58,63.93,62.82,63.3,53716.0,59.1202,59.4457,58.4136,58.8599,53716.0
2019-04-08 10:00:00,63.44,63.45,63.14,63.19,41309.0,58.9901,58.9994,58.7111,58.7576,41309.0
2019-04-08 10:30:00,63.2,63.54,63.18,63.45,39238.0,58.7669,59.0831,58.7483,58.9994,39238.0
2019-04-08 11:00:00,63.43,63.52,63.35,63.48,66846.0,58.9808,59.0645,58.9064,59.0273,66846.0
2019-04-08 11:30:00,63.49,63.58,63.13,63.25,107975.0,59.0366,59.1202,58.7018,58.8134,107975.0
2019-04-08 12:00:00,63.26,63.38,63.15,63.26,72279.0,58.8227,58.9343,58.7204,58.8227,72279.0
2019-04-08 12:30:00,63.26,63.45,63.24,63.32,57360.0,58.8227,58.9994,58.8041,58.8785,57360.0
2019-04-08 13:00:00,63.31,63.65,63.27,63.61,39637.0,58.8692,59.1853,58.832,59.1481,39637.0
2019-04-08 13:30:00,63.62,63.68,63.47,63.68,69825.0,59.1574,59.2132,59.018,59.2132,69825.0
2019-04-08 14:00:00,63.67,63.76,63.58,63.64,31964.0,59.2039,59.2876,59.1202,59.176,31964.0
2019-04-08 14:30:00,63.65,63.67,63.56,63.65,20714.0,59.1853,59.2039,59.1016,59.1853,20714.0
2019-04-08 15:00:00,63.65,63.67,63.58,63.59,48272.0,59.1853,59.2039,59.1202,59.1295,48272.0
2019-04-08 15:30:00,63.59,63.75,63.58,63.71,144048.0,59.1295,59.2783,59.1202,59.2411,144048.0
2019-04-09 09:30:00,63.63,64.19,63.63,64.03,60201.0,59.1667,59.6875,59.1667,59.5387,60201.0
2019-04-09 10:00:00,64.03,64.1,63.94,64.1,42348.0,59.5387,59.6038,59.455,59.6038,42348.0
2019-04-09 10:30:00,64.08,64.19,63.9,63.99,49285.0,59.5852,59.6875,59.4178,59.5015,49285.0
2019-04-09 11:00:00,64.0,64.11,63.92,64.03,56787.0,59.5108,59.6131,59.4364,59.5387,56787.0
2019-04-09 11:30:00,64.03,64.06,63.9,63.94,37437.0,59.5387,59.5666,59.4178,59.455,37437.0
2019-04-09 12:00:00,63.93,64.03,63.89,64.01,100137.0,59.4457,59.5387,59.4085,59.5201,100137.0
2019-04-09 12:30:00,64.0,64.04,63.92,63.97,28908.0,59.5108,59.548,59.4364,59.4829,28908.0
2019-04-09 13:00:00,63.95,63.96,63.89,63.91,14591.0,59.4643,59.4736,59.4085,59.4271,14591.0
2019-04-09 13:30:00,63.89,64.0,63.86,63.98,14370.0,59.4085,59.5108,59.3806,59.4922,14370.0
2019-04-09 14:00:00,63.97,64.01,63.91,63.93,28658.0,59.4829,59.5201,59.4271,59.4457,28658.0
2019-04-09 14:30:00,63.93,64.03,63.9,64.0,30323.0,59.4457,59.5387,59.4178,59.5108,30323.0
2019-04-09 15:00:00,64.0,64.01,63.88,63.92,33565.0,59.5108,59.5201,59.3992,59.4364,33565.0
2019-04-09 15:30:00,63.91,63.96,63.82,63.86,98749.0,59.4271,59.4736,59.3434,59.3806,98749.0
2019-04-10 09:30:00,63.92,64.36,63.92,64.16,56123.0,59.4364,59.8455,59.4364,59.6596,56123.0
2019-04-10 10:00:00,64.24,64.42,64.06,64.4,93187.0,59.7339,59.9013,59.5666,59.8827,93187.0
2019-04-10 10:30:00,64.38,64.82,64.38,64.63,45521.0,59.8641,60.2733,59.8641,60.0966,45521.0
2019-04-10 11:00:00,64.64,64.67,64.38,64.46,102857.0,60.1059,60.1338,59.8641,59.9385,102857.0
2019-04-10 11:30:00,64.51,64.63,64.45,64.55,44312.0,59.985,60.0966,59.9292,60.0222,44312.0
2019-04-10 12:00:00,64.55,64.57,64.44,64.57,31801.0,60.0222,60.0408,59.9199,60.0408,31801.0
2019-04-10 12:30:00,64.55,64.76,64.55,64.76,25195.0,60.0222,60.2175,60.0222,60.2175,25195.0
2019-04-10 13:00:00,64.75,64.77,64.64,64.66,31027.0,60.2082,60.2268,60.1059,60.1245,31027.0
2019-04-10 13:30:00,64.65,64.84,64.65,64.82,23884.0,60.1152,60.2919,60.1152,60.2733,23884.0
2019-04-10 14:00:00,64.83,64.9,64.67,64.82,36966.0,60.2826,60.3477,60.1338,60.2733,36966.0
2019-04-10 14:30:00,64.8,64.89,64.67,64.68,63275.0,60.2547,60.3384,60.1338,60.1431,63275.0
2019-04-10 15:00:00,64.7,65.02,64.7,64.9,108406.0,60.1617,60.4592,60.1617,60.3477,108406.0
2019-04-10 15:30:00,64.87,64.97,64.79,64.94,124080.0,60.3198,60.4127,60.2454,60.3848,124080.0
2019-04-11 09:30:00,65.1,65.28,64.8,64.84,57451.0,60.5336,60.701,60.2547,60.2919,57451.0
2019-04-11 10:00:00,64.86,65.02,64.8,65.01,27926.0,60.3105,60.4592,60.2547,60.4499,27926.0
2019-04-11 10:30:00,64.99,65.03,64.93,65.01,41753.0,60.4313,60.4685,60.3756,60.4499,41753.0
2019-04-11 11:00:00,65.01,65.22,64.91,65.07,59376.0,60.4499,60.6452,60.357,60.5057,59376.0
2019-04-11 11:30:00,65.07,65.17,64.97,65.11,55181.0,60.5057,60.5987,60.4127,60.5429,55181.0
2019-04-11 12:00:00,65.12,65.24,65.03,65.14,55816.0,60.5522,60.6638,60.4685,60.5708,55816.0
2019-04-11 12:30:00,65.18,65.45,65.15,65.32,54329.0,60.608,60.8591,60.5801,60.7382,54329.0
2019-04-11 13:00:00,65.31,65.37,65.24,65.28,35334.0,60.7289,60.7847,60.6638,60.701,35334.0
2019-04-11 13:30:00,65.31,65.43,65.26,65.38,50808.0,60.7289,60.8405,60.6824,60.794,50808.0
2019-04-11 14:00:00,65.39,65.48,65.36,65.41,25915.0,60.8033,60.887,60.7754,60.8219,25915.0
2019-04-11 14:30:00,65.39,65.45,65.35,65.44,22061.0,60.8033,60.8591,60.7661,60.8498,22061.0
2019-04-11 15:00:00,65.44,65.61,65.42,65.57,46358.0,60.8498,61.0079,60.8312,60.9707,46358.0
2019-04-11 15:30:00,65.58,65.76,65.53,65.67,211953.0,60.98,61.1473,60.9335,61.0636,211953.0
2019-04-12 09:30:00,66.3,66.3,65.35,65.45,98127.0,61.6495,61.6495,60.7661,60.8591,98127.0
2019-04-12 10:00:00,65.43,65.51,65.15,65.42,124637.0,60.8405,60.9149,60.5801,60.8312,124637.0
2019-04-12 10:30:00,65.41,65.61,65.39,65.44,30892.0,60.8219,61.0079,60.8033,60.8498,30892.0
2019-04-12 11:00:00,65.43,65.76,65.29,65.62,50193.0,60.8405,61.1473,60.7103,61.0172,50193.0
2019-04-12 11:30:00,65.67,65.69,65.43,65.48,21387.0,61.0636,61.0822,60.8405,60.887,21387.0
2019-04-12 12:00:00,65.51,65.51,65.34,65.44,24805.0,60.9149,60.9149,60.7568,60.8498,24805.0
2019-04-12 12:30:00,65.45,65.53,65.42,65.53,26457.0,60.8591,60.9335,60.8312,60.9335,26457.0
2019-04-12 13:00:00,65.52,65.52,65.39,65.44,28590.0,60.9242,60.9242,60.8033,60.8498,28590.0
2019-04-12 13:30:00,65.44,65.5,65.4,65.47,31813.0,60.8498,60.9056,60.8126,60.8777,31813.0
2019-04-12 14:00:00,65.47,65.59,65.43,65.51,36353.0,60.8777,60.9893,60.8405,60.9149,36353.0
2019-04-12 14:30:00,65.52,65.52,65.22,65.3,70035.0,60.9242,60.9242,60.6452,60.7196,70035.0
2019-04-12 15:00:00,65.31,65.4,65.09,65.4,135734.0,60.7289,60.8126,60.5243,60.8126,135734.0
2019-04-12 15:30:00,65.38,65.4,65.17,65.25,118338.0,60.794,60.8126,60.5987,60.6731,118338.0
2019-04-15 09:30:00,65.42,65.98,65.3,65.7,66365.0,60.8312,61.3519,60.7196,61.0915,66365.0
2019-04-15 10:00:00,65.72,65.72,65.16,65.23,67466.0,61.1101,61.1101,60.5894,60.6545,67466.0
2019-04-15 10:30:00,65.17,65.24,64.86,65.24,53099.0,60.5987,60.6638,60.3105,60.6638,53099.0
2019-04-15 11:00:00,65.23,65.49,65.21,65.39,33233.0,60.6545,60.8963,60.6359,60.8033,33233.0
2019-04-15 11:30:00,65.37,65.44,65.32,65.35,34354.0,60.7847,60.8498,60.7382,60.7661,34354.0
2019-04-15 12:00:00,65.36,65.39,65.03,65.05,28845.0,60.7754,60.8033,60.4685,60.4871,28845.0
2019-04-15 12:30:00,65.04,65.11,64.92,64.96,20160.0,60.4778,60.5429,60.3663,60.4034,20160.0
2019-04-15 13:00:00,64.96,65.06,64.94,65.05,11764.0,60.4034,60.4964,60.3848,60.4871,11764.0
2019-04-15 13:30:00,65.05,65.33,65.05,65.28,15067.0,60.4871,60.7475,60.4871,60.701,15067.0
2019-04-15 14:00:00,65.28,65.28,65.17,65.17,14739.0,60.701,60.701,60.5987,60.5987,14739.0
2019-04-15 14:30:00,65.21,65.3,65.18,65.29,14910.0,60.6359,60.7196,60.608,60.7103,14910.0
2019-04-15 15:00:00,65.29,65.3,65.21,65.25,20642.0,60.7103,60.7196,60.6359,60.6731,20642.0
2019-04-15 15:30:00,65.26,65.36,65.19,65.36,56690.0,60.6824,60.7754,60.6173,60.7754,56690.0
2019-04-16 09:30:00,65.51,65.51,65.24,65.46,87071.0,60.9149,60.9149,60.6638,60.8684,87071.0
2019-04-16 10:00:00,65.48,65.61,65.34,65.38,42743.0,60.887,61.0079,60.7568,60.794,42743.0
2019-04-16 10:30:00,65.38,65.48,65.37,65.39,35780.0,60.794,60.887,60.7847,60.8033,35780.0
2019-04-16 11:00:00,65.41,65.71,65.36,65.67,52774.0,60.8219,61.1008,60.7754,61.0636,52774.0
2019-04-16 11:30:00,65.66,65.78,65.62,65.65,22266.0,61.0543,61.1659,61.0172,61.045,22266.0
2019-04-16 12:00:00,65.63,65.78,65.62,65.76,26860.0,61.0264,61.1659,61.0172,61.1473,26860.0
2019-04-16 12:30:00,65.74,65.88,65.71,65.84,23312.0,61.1287,61.2589,61.1008,61.2217,23312.0
2019-04-16 13:00:00,65.82,65.9,65.79,65.85,19516.0,61.2031,61.2775,61.1752,61.231,19516.0
2019-04-16 13:30:00,65.85,65.87,65.66,65.68,20139.0,61.231,61.2496,61.0543,61.0729,20139.0
2019-04-16 14:00:00,65.67,65.76,65.65,65.67,24744.0,61.0636,61.1473,61.045,61.0636,24744.0
2019-04-16 14:30:00,65.67,65.67,65.5,65.51,26166.0,61.0636,61.0636,60.9056,60.9149,26166.0
2019-04-16 15:00:00,65.5,65.58,65.06,65.06,38975.0,60.9056,60.98,60.4964,60.4964,38975.0
2019-04-16 15:30:00,65.07,65.13,64.7,65.1,122305.0,60.5057,60.5615,60.1617,60.5336,122305.0
2019-04-17 09:30:00,65.48,65.48,64.62,64.62,55690.0,60.887,60.887,60.0873,60.0873,55690.0
2019-04-17 10:00:00,64.61,64.72,64.28,64.64,64042.0,60.078,60.1803,59.7711,60.1059,64042.0
2019-04-17 10:30:00,64.62,64.73,64.34,64.44,60368.0,60.0873,60.1896,59.8269,59.9199,60368.0
2019-04-17 11:00:00,64.46,64.53,64.35,64.39,52027.0,59.9385,60.0036,59.8362,59.8734,52027.0
2019-04-17 11:30:00,64.38,64.48,64.2,64.28,63161.0,59.8641,59.9571,59.6968,59.7711,63161.0
2019-04-17 12:00:00,64.27,64.33,64.11,64.3,37876.0,59.7618,59.8176,59.6131,59.7897,37876.0
2019-04-17 12:30:00,64.3,64.45,64.24,64.3,277471.0,59.7897,59.9292,59.7339,59.7897,277471.0
2019-04-17 13:00:00,64.31,64.45,64.25,64.27,39534.0,59.799,59.9292,59.7432,59.7618,39534.0
2019-04-17 13:30:00,64.3,64.39,64.13,64.18,38610.0,59.7897,59.8734,59.6317,59.6782,38610.0
2019-04-17 14:00:00,64.17,64.21,64.04,64.1,44220.0,59.6689,59.7061,59.548,59.6038,44220.0
2019-04-17 14:30:00,64.11,64.25,64.09,64.2,43455.0,59.6131,59.7432,59.5945,59.6968,43455.0
2019-04-17 15:00:00,64.22,64.27,63.93,64.01,86989.0,59.7154,59.7618,59.4457,59.5201,86989.0
2019-04-17 15:30:00,64.03,64.05,63.93,63.98,267694.0,59.5387,59.5573,59.4457,59.4922,267694.0
2019-04-18 09:30:00,63.97,64.12,63.22,63.27,323679.0,59.4829,59.6224,58.7855,58.832,323679.0
2019-04-18 10:00:00,63.31,63.54,63.09,63.11,123653.0,58.8692,59.0831,58.6646,58.6832,123653.0
2019-04-18 10:30:00,63.15,63.38,63.12,63.29,95406.0,58.7204,58.9343,58.6925,58.8506,95406.0
2019-04-18 11:00:00,63.3,63.45,63.1,63.13,93723.0,58.8599,58.9994,58.6739,58.7018,93723.0
2019-04-18 11:30:00,63.13,63.65,63.13,63.65,48124.0,58.7018,59.1853,58.7018,59.1853,48124.0
2019-04-18 12:00:00,63.65,63.95,63.64,63.94,70230.0,59.1853,59.4643,59.176,59.455,70230.0
2019-04-18 12:30:00,63.96,64.09,63.94,64.0,46646.0,59.4736,59.5945,59.455,59.5108,46646.0
2019-04-18 13:00:00,64.01,64.09,63.93,64.09,20096.0,59.5201,59.5945,59.4457,59.5945,20096.0
2019-04-18 13:30:00,64.09,64.19,63.98,64.09,21062.0,59.5945,59.6875,59.4922,59.5945,21062.0
2019-04-18 14:00:00,64.09,64.25,64.01,64.22,72339.0,59.5945,59.7432,59.5201,59.7154,72339.0
2019-04-18 14:30:00,64.21,64.4,64.19,64.29,47602.0,59.7061,59.8827,59.6875,59.7804,47602.0
2019-04-18 15:00:00,64.28,64.32,64.19,64.21,35501.0,59.7711,59.8083,59.6875,59.7061,35501.0
2019-04-18 15:30:00,64.19,64.24,64.08,64.19,103265.0,59.6875,59.7339,59.5852,59.6875,103265.0
2019-04-22 09:30:00,63.78,64.43,63.58,64.41,58197.0,59.3062,59.9106,59.1202,59.892,58197.0
2019-04-22 10:00:00,64.44,64.67,64.24,64.59,41651.0,59.9199,60.1338,59.7339,60.0594,41651.0
2019-04-22 10:30:00,64.6,64.85,64.6,64.81,30777.0,60.0687,60.3012,60.0687,60.264,30777.0
2019-04-22 11:00:00,64.83,64.9,64.7,64.88,28981.0,60.2826,60.3477,60.1617,60.3291,28981.0
2019-04-22 11:30:00,64.92,64.95,64.79,64.85,12828.0,60.3663,60.3941,60.2454,60.3012,12828.0
2019-04-22 12:00:00,64.85,64.96,64.8,64.96,15244.0,60.3012,60.4034,60.2547,60.4034,15244.0
2019-04-22 12:30:00,64.97,65.04,64.88,64.93,61085.0,60.4127,60.4778,60.3291,60.3756,61085.0
2019-04-22 13:00:00,64.95,64.99,64.87,64.94,22235.0,60.3941,60.4313,60.3198,60.3848,22235.0
2019-04-22 13:30:00,64.95,65.07,64.93,65.03,18022.0,60.3941,60.5057,60.3756,60.4685,18022.0
2019-04-22 14:00:00,65.05,65.08,64.91,64.97,20221.0,60.4871,60.515,60.357,60.4127,20221.0
2019-04-22 14:30:00,64.98,65.0,64.86,64.92,39878.0,60.422,60.4406,60.3105,60.3663,39878.0
2019-04-22 15:00:00,64.93,64.94,64.84,64.91,36988.0,60.3756,60.3848,60.2919,60.357,36988.0
2019-04-22 15:30:00,64.92,65.07,64.89,65.01,78300.0,60.3663,60.5057,60.3384,60.4499,78300.0
2019-04-23 09:30:00,65.11,65.77,65.11,65.71,96117.0,60.5429,61.1566,60.5429,61.1008,96117.0
2019-04-23 10:00:00,65.72,66.3,65.7,66.24,55155.0,61.1101,61.6495,61.0915,61.5937,55155.0
2019-04-23 10:30:00,66.25,66.39,65.95,66.0,75990.0,61.603,61.7331,61.324,61.3705,75990.0
2019-04-23 11:00:00,66.03,66.45,65.9,66.32,36654.0,61.3984,61.7889,61.2775,61.6681,36654.0
2019-04-23 11:30:00,66.36,66.59,66.27,66.48,61721.0,61.7052,61.9191,61.6216,61.8168,61721.0
2019-04-23 12:00:00,66.48,66.57,66.39,66.5,44767.0,61.8168,61.9005,61.7331,61.8354,44767.0
2019-04-23 12:30:00,66.48,66.53,66.3,66.41,32826.0,61.8168,61.8633,61.6495,61.7517,32826.0
2019-04-23 13:00:00,66.42,66.57,66.37,66.44,53750.0,61.761,61.9005,61.7145,61.7796,53750.0
2019-04-23 13:30:00,66.44,66.53,66.39,66.49,19445.0,61.7796,61.8633,61.7331,61.8261,19445.0
2019-04-23 14:00:00,66.49,66.63,66.42,66.57,25057.0,61.8261,61.9563,61.761,61.9005,25057.0
2019-04-23 14:30:00,66.58,66.72,66.55,66.6,107863.0,61.9098,62.04,61.8819,61.9284,107863.0
2019-04-23 15:00:00,66.58,66.6,66.42,66.45,34691.0,61.9098,61.9284,61.761,61.7889,34691.0
2019-04-23 15:30:00,66.45,66.47,66.29,66.37,145642.0,61.7889,61.8075,61.6402,61.7145,145642.0
2019-04-24 09:30:00,66.6,66.91,66.33,66.42,102245.0,61.9284,62.2167,61.6773,61.761,102245.0
2019-04-24 10:00:00,66.38,66.65,66.25,66.36,52021.0,61.7238,61.9749,61.603,61.7052,52021.0
2019-04-24 10:30:00,66.37,66.51,66.25,66.5,37978.0,61.7145,61.8447,61.603,61.8354,37978.0
2019-04-24 11:00:00,66.51,66.53,66.33,66.42,35080.0,61.8447,61.8633,61.6773,61.761,35080.0
2019-04-24 11:30:00,66.44,66.52,66.35,66.41,28713.0,61.7796,61.854,61.6959,61.7517,28713.0
2019-04-24 12:00:00,66.4,66.46,66.3,66.37,27291.0,61.7424,61.7982,61.6495,61.7145,27291.0
2019-04-24 12:30:00,66.39,66.47,66.14,66.22,29839.0,61.7331,61.8075,61.5007,61.5751,29839.0
2019-04-24 13:00:00,66.22,66.24,66.09,66.12,15932.0,61.5751,61.5937,61.4542,61.4821,15932.0
2019-04-24 13:30:00,66.13,66.25,66.13,66.16,20679.0,61.4914,61.603,61.4914,61.5193,20679.0
2019-04-24 14:00:00,66.19,66.23,66.12,66.15,22463.0,61.5472,61.5844,61.4821,61.51,22463.0
2019-04-24 14:30:00,66.13,66.17,66.08,66.14,23967.0,61.4914,61.5286,61.4449,61.5007,23967.0
2019-04-24 15:00:00,66.14,66.17,66.03,66.08,36704.0,61.5007,61.5286,61.3984,61.4449,36704.0
2019-04-24 15:30:00,66.08,66.08,65.91,66.0,83085.0,61.4449,61.4449,61.2868,61.3705,83085.0
2019-04-25 09:30:00,66.2,66.4,65.7,65.87,49783.0,61.5565,61.7424,61.0915,61.2496,49783.0
2019-04-25 10:00:00,65.94,66.08,65.16,65.44,41027.0,61.3147,61.4449,60.5894,60.8498,41027.0
2019-04-25 10:30:00,65.39,65.93,65.32,65.92,37958.0,60.8033,61.3054,60.7382,61.2961,37958.0
2019-04-25 11:00:00,65.9,65.92,65.42,65.69,66548.0,61.2775,61.2961,60.8312,61.0822,66548.0
2019-04-25 11:30:00,65.73,65.83,65.52,65.71,22778.0,61.1194,61.2124,60.9242,61.1008,22778.0
2019-04-25 12:00:00,65.68,65.81,65.55,65.6,23507.0,61.0729,61.1938,60.9521,60.9986,23507.0
2019-04-25 12:30:00,65.58,65.67,65.42,65.64,42279.0,60.98,61.0636,60.8312,61.0357,42279.0
2019-04-25 13:00:00,65.66,65.8,65.58,65.76,19452.0,61.0543,61.1845,60.98,61.1473,19452.0
2019-04-25 13:30:00,65.73,65.91,65.71,65.82,18801.0,61.1194,61.2868,61.1008,61.2031,18801.0
2019-04-25 14:00:00,65.83,65.97,65.8,65.84,37762.0,61.2124,61.3426,61.1845,61.2217,37762.0
2019-04-25 14:30:00,65.84,65.89,65.69,65.77,72000.0,61.2217,61.2682,61.0822,61.1566,72000.0
2019-04-25 15:00:00,65.77,65.77,65.65,65.71,56688.0,61.1566,61.1566,61.045,61.1008,56688.0
2019-04-25 15:30:00,65.72,65.89,65.67,65.68,171647.0,61.1101,61.2682,61.0636,61.0729,171647.0
2019-04-26 09:30:00,65.56,66.29,65.56,66.28,57110.0,60.9614,61.6402,60.9614,61.6309,57110.0
2019-04-26 10:00:00,66.32,66.39,66.1,66.18,35342.0,61.6681,61.7331,61.4635,61.5379,35342.0
2019-04-26 10:30:00,66.15,66.5,66.13,66.44,36944.0,61.51,61.8354,61.4914,61.7796,36944.0
2019-04-26 11:00:00,66.47,66.63,66.39,66.46,29844.0,61.8075,61.9563,61.7331,61.7982,29844.0
2019-04-26 11:30:00,66.45,66.54,66.37,66.49,39937.0,61.7889,61.8726,61.7145,61.8261,39937.0
2019-04-26 12:00:00,66.48,66.57,66.47,66.52,17650.0,61.8168,61.9005,61.8075,61.854,17650.0
2019-04-26 12:30:00,66.52,66.58,66.4,66.43,16430.0,61.854,61.9098,61.7424,61.7703,16430.0
2019-04-26 13:00:00,66.42,66.45,66.33,66.33,16746.0,61.761,61.7889,61.6773,61.6773,16746.0
2019-04-26 13:30:00,66.35,66.37,66.24,66.28,38484.0,61.6959,61.7145,61.5937,61.6309,38484.0
2019-04-26 14:00:00,66.29,66.33,66.2,66.32,32787.0,61.6402,61.6773,61.5565,61.6681,32787.0
2019-04-26 14:30:00,66.31,66.47,66.31,66.43,44820.0,61.6588,61.8075,61.6588,61.7703,44820.0
2019-04-26 15:00:00,66.44,66.51,66.39,66.49,38946.0,61.7796,61.8447,61.7331,61.8261,38946.0
2019-04-26 15:30:00,66.48,66.72,66.45,66.69,176277.0,61.8168,62.04,61.7889,62.0121,176277.0
2019-04-29 09:30:00,67.0,67.72,66.81,67.05,153731.0,62.3004,62.9698,62.1237,62.3468,153731.0
2019-04-29 10:00:00,67.13,67.13,66.73,66.94,69729.0,62.4212,62.4212,62.0493,62.2446,69729.0
2019-04-29 10:30:00,66.98,67.14,66.81,66.97,65226.0,62.2818,62.4305,62.1237,62.2725,65226.0
2019-04-29 11:00:00,66.93,67.12,66.88,67.03,61565.0,62.2353,62.4119,62.1888,62.3282,61565.0
2019-04-29 11:30:00,67.01,67.04,66.87,66.94,91052.0,62.3097,62.3375,62.1795,62.2446,91052.0
2019-04-29 12:00:00,66.94,67.03,66.91,67.0,68854.0,62.2446,62.3282,62.2167,62.3004,68854.0
2019-04-29 12:30:00,66.98,67.1,66.96,67.05,34139.0,62.2818,62.3933,62.2632,62.3468,34139.0
2019-04-29 13:00:00,67.03,67.18,67.02,67.14,36123.0,62.3282,62.4677,62.3189,62.4305,36123.0
2019-04-29 13:30:00,67.14,67.24,66.92,67.06,23733.0,62.4305,62.5235,62.226,62.3561,23733.0
2019-04-29 14:00:00,67.03,67.19,67.03,67.14,67733.0,62.3282,62.477,62.3282,62.4305,67733.0
2019-04-29 14:30:00,67.14,67.19,67.08,67.14,49256.0,62.4305,62.477,62.3747,62.4305,49256.0
2019-04-29 15:00:00,67.16,67.17,66.97,67.01,34448.0,62.4491,62.4584,62.2725,62.3097,34448.0
2019-04-29 15:30:00,67.02,67.13,66.97,67.02,148163.0,62.3189,62.4212,62.2725,62.3189,148163.0
2019-04-30 09:30:00,67.29,67.73,67.29,67.56,91523.0,62.57,62.9791,62.57,62.8211,91523.0
2019-04-30 10:00:00,67.54,67.68,67.11,67.19,90990.0,62.8025,62.9327,62.4026,62.477,90990.0
2019-04-30 10:30:00,67.19,67.36,67.14,67.3,49419.0,62.477,62.6351,62.4305,62.5793,49419.0
2019-04-30 11:00:00,67.3,67.3,66.9,66.91,89649.0,62.5793,62.5793,62.2074,62.2167,89649.0
2019-04-30 11:30:00,66.89,67.28,66.89,67.24,50797.0,62.1981,62.5607,62.1981,62.5235,50797.0
2019-04-30 12:00:00,67.26,67.55,67.19,67.44,56165.0,62.5421,62.8118,62.477,62.7095,56165.0
2019-04-30 12:30:00,67.41,67.48,67.2,67.43,35982.0,62.6816,62.7467,62.4863,62.7002,35982.0
2019-04-30 13:00:00,67.45,67.48,67.25,67.28,80954.0,62.7188,62.7467,62.5328,62.5607,80954.0
2019-04-30 13:30:00,67.28,67.53,67.27,67.47,75514.0,62.5607,62.7932,62.5514,62.7374,75514.0
2019-04-30 14:00:00,67.49,67.61,67.39,67.45,78199.0,62.756,62.8676,62.663,62.7188,78199.0
2019-04-30 14:30:00,67.45,67.52,67.34,67.38,57297.0,62.7188,62.7839,62.6165,62.6537,57297.0
2019-04-30 15:00:00,67.35,67.5,67.24,67.37,114239.0,62.6258,62.7653,62.5235,62.6444,114239.0
2019-04-30 15:30:00,67.37,67.71,67.35,67.67,215448.0,62.6444,62.9605,62.6258,62.9234,215448.0
2019-05-01 09:30:00,60.68,61.77,58.4,59.04,2517220.0,56.4237,57.4372,54.3036,54.8987,2517220.0
2019-05-01 10:00:00,59.02,59.82,58.92,59.65,832574.0,54.8801,55.624,54.7871,55.4659,832574.0
2019-05-01 10:30:00,59.62,60.38,59.35,59.53,564723.0,55.438,56.1447,55.187,55.3543,564723.0
2019-05-01 11:00:00,59.48,60.0,59.35,59.96,485546.0,55.3078,55.7914,55.187,55.7542,485546.0
2019-05-01 11:30:00,59.95,60.03,59.07,59.35,550028.0,55.7449,55.8193,54.9266,55.187,550028.0
2019-05-01 12:00:00,59.36,59.39,58.89,59.06,285127.0,55.1963,55.2241,54.7592,54.9173,285127.0
2019-05-01 12:30:00,59.07,59.6,59.06,59.55,214021.0,54.9266,55.4194,54.9173,55.3729,214021.0
2019-05-01 13:00:00,59.58,60.66,59.34,60.33,599302.0,55.4008,56.4051,55.1777,56.0982,599302.0
2019-05-01 13:30:00,60.34,60.54,60.01,60.21,327640.0,56.1075,56.2935,55.8007,55.9866,327640.0
2019-05-01 14:00:00,60.2,61.09,60.2,61.05,311133.0,55.9773,56.8049,55.9773,56.7677,311133.0
2019-05-01 14:30:00,61.07,61.09,60.14,60.58,317706.0,56.7863,56.8049,55.9215,56.3307,317706.0
2019-05-01 15:00:00,60.6,60.75,60.17,60.37,378208.0,56.3493,56.4888,55.9494,56.1354,378208.0
2019-05-01 15:30:00,60.38,60.42,59.57,59.84,842803.0,56.1447,56.1819,55.3915,55.6426,842803.0
2019-05-02 09:30:00,59.67,60.09,59.33,59.95,212517.0,55.4845,55.875,55.1684,55.7449,212517.0
2019-05-02 10:00:00,59.88,60.56,59.67,60.43,166816.0,55.6798,56.3121,55.4845,56.1912,166816.0
2019-05-02 10:30:00,60.44,61.05,60.44,60.79,217192.0,56.2005,56.7677,56.2005,56.5259,217192.0
2019-05-02 11:00:00,60.8,61.04,60.63,60.72,166040.0,56.5352,56.7584,56.3772,56.4609,166040.0
2019-05-02 11:30:00,60.72,60.89,60.24,60.35,266964.0,56.4609,56.6189,56.0145,56.1168,266964.0
2019-05-02 12:00:00,60.4,60.58,60.27,60.38,193361.0,56.1633,56.3307,56.0424,56.1447,193361.0
2019-05-02 12:30:00,60.39,60.5,60.3,60.37,95528.0,56.154,56.2563,56.0703,56.1354,95528.0
2019-05-02 13:00:00,60.37,60.41,60.22,60.3,65309.0,56.1354,56.1726,55.9959,56.0703,65309.0
2019-05-02 13:30:00,60.3,60.41,60.07,60.17,59631.0,56.0703,56.1726,55.8565,55.9494,59631.0
2019-05-02 14:00:00,60.14,60.21,59.93,59.96,75997.0,55.9215,55.9866,55.7263,55.7542,75997.0
2019-05-02 14:30:00,59.96,60.05,59.73,59.86,85697.0,55.7542,55.8379,55.5403,55.6612,85697.0
2019-05-02 15:00:00,59.86,59.93,59.81,59.85,114763.0,55.6612,55.7263,55.6147,55.6519,114763.0
2019-05-02 15:30:00,59.85,60.42,59.83,60.36,300440.0,55.6519,56.1819,55.6333,56.1261,300440.0
2019-05-03 09:30:00,60.46,60.93,60.39,60.59,102434.0,56.2191,56.6561,56.154,56.34,102434.0
2019-05-03 10:00:00,60.7,60.88,60.21,60.27,106300.0,56.4423,56.6096,55.9866,56.0424,106300.0
2019-05-03 10:30:00,60.29,60.35,60.03,60.34,80520.0,56.061,56.1168,55.8193,56.1075,80520.0
2019-05-03 11:00:00,60.29,60.34,59.81,59.99,96793.0,56.061,56.1075,55.6147,55.7821,96793.0
2019-05-03 11:30:00,60.03,60.07,59.77,59.79,65675.0,55.8193,55.8565,55.5775,55.5961,65675.0
2019-05-03 12:00:00,59.82,59.85,59.47,59.63,133441.0,55.624,55.6519,55.2985,55.4473,133441.0
2019-05-03 12:30:00,59.66,59.79,59.56,59.76,56226.0,55.4752,55.5961,55.3822,55.5682,56226.0
2019-05-03 13:00:00,59.78,59.98,59.74,59.98,87617.0,55.5868,55.7728,55.5496,55.7728,87617.0
2019-05-03 13:30:00,59.97,59.98,59.62,59.75,104003.0,55.7635,55.7728,55.438,55.5589,104003.0
2019-05-03 14:00:00,59.77,59.8,59.43,59.48,84380.0,55.5775,55.6054,55.2613,55.3078,84380.0
2019-05-03 14:30:00,59.48,59.53,59.4,59.4,80284.0,55.3078,55.3543,55.2334,55.2334,80284.0
2019-05-03 15:00:00,59.41,59.72,59.41,59.7,94394.0,55.2427,55.531,55.2427,55.5124,94394.0
2019-05-03 15:30:00,59.7,60.02,59.63,60.0,239927.0,55.5124,55.81,55.4473,55.7914,239927.0
2019-05-06 09:30:00,58.54,59.9,58.33,59.86,155789.0,54.4338,55.6984,54.2385,55.6612,155789.0
2019-05-06 10:00:00,59.87,59.91,59.44,59.74,68968.0,55.6705,55.7077,55.2706,55.5496,68968.0
2019-05-06 10:30:00,59.77,60.03,59.68,59.98,44424.0,55.5775,55.8193,55.4938,55.7728,44424.0
2019-05-06 11:00:00,59.97,60.34,59.83,60.24,54787.0,55.7635,56.1075,55.6333,56.0145,54787.0
2019-05-06 11:30:00,60.21,60.29,59.93,59.98,56706.0,55.9866,56.061,55.7263,55.7728,56706.0
2019-05-06 12:00:00,60.0,60.02,59.74,59.85,38768.0,55.7914,55.81,55.5496,55.6519,38768.0
2019-05-06 12:30:00,59.85,60.04,59.79,59.81,19781.0,55.6519,55.8286,55.5961,55.6147,19781.0
2019-05-06 13:00:00,59.81,60.0,59.76,60.0,21286.0,55.6147,55.7914,55.5682,55.7914,21286.0
2019-05-06 13:30:00,59.99,60.14,59.87,60.04,31569.0,55.7821,55.9215,55.6705,55.8286,31569.0
2019-05-06 14:00:00,60.06,60.19,60.01,60.16,29091.0,55.8472,55.968,55.8007,55.9401,29091.0
2019-05-06 14:30:00,60.17,60.5,60.14,60.46,43893.0,55.9494,56.2563,55.9215,56.2191,43893.0
2019-05-06 15:00:00,60.46,60.5,60.33,60.38,41211.0,56.2191,56.2563,56.0982,56.1447,41211.0
2019-05-06 15:30:00,60.38,60.59,60.37,60.51,138201.0,56.1447,56.34,56.1354,56.2656,138201.0
2019-05-07 09:30:00,59.73,59.98,59.12,59.43,124943.0,55.5403,55.7728,54.9731,55.2613,124943.0
2019-05-07 10:00:00,59.43,59.84,59.38,59.76,52834.0,55.2613,55.6426,55.2148,55.5682,52834.0
2019-05-07 10:30:00,59.76,59.81,59.06,59.11,64133.0,55.5682,55.6147,54.9173,54.9638,64133.0
2019-05-07 11:00:00,59.09,59.26,58.77,59.02,136109.0,54.9452,55.1033,54.6476,54.8801,136109.0
2019-05-07 11:30:00,59.02,59.11,58.63,58.91,77277.0,54.8801,54.9638,54.5175,54.7778,77277.0
2019-05-07 12:00:00,58.88,59.09,58.78,59.05,46338.0,54.7499,54.9452,54.6569,54.908,46338.0
2019-05-07 12:30:00,59.06,59.07,58.73,58.73,46982.0,54.9173,54.9266,54.6104,54.6104,46982.0
2019-05-07 13:00:00,58.71,58.74,58.45,58.5,85216.0,54.5918,54.6197,54.3501,54.3966,85216.0
2019-05-07 13:30:00,58.5,58.71,58.45,58.64,47259.0,54.3966,54.5918,54.3501,54.5268,47259.0
2019-05-07 14:00:00,58.64,58.76,58.58,58.72,65586.0,54.5268,54.6383,54.471,54.6011,65586.0
2019-05-07 14:30:00,58.75,58.9,58.6,58.84,51743.0,54.629,54.7685,54.4896,54.7127,51743.0
2019-05-07 15:00:00,58.84,58.92,58.64,58.74,68625.0,54.7127,54.7871,54.5268,54.6197,68625.0
2019-05-07 15:30:00,58.73,59.02,58.55,58.91,231627.0,54.6104,54.8801,54.4431,54.7778,231627.0
2019-05-08 09:30:00,59.08,60.16,59.02,59.54,142677.0,54.9359,55.9401,54.8801,55.3636,142677.0
2019-05-08 10:00:00,59.54,59.75,59.26,59.47,79807.0,55.3636,55.5589,55.1033,55.2985,79807.0
2019-05-08 10:30:00,59.45,59.48,58.96,59.18,133506.0,55.2799,55.3078,54.8243,55.0289,133506.0
2019-05-08 11:00:00,59.21,59.48,59.19,59.25,89767.0,55.0568,55.3078,55.0382,55.094,89767.0
2019-05-08 11:30:00,59.26,59.27,58.9,59.06,64015.0,55.1033,55.1126,54.7685,54.9173,64015.0
2019-05-08 12:00:00,59.09,59.16,58.86,59.16,59005.0,54.9452,55.0103,54.7313,55.0103,59005.0
2019-05-08 12:30:00,59.15,59.26,59.06,59.06,96128.0,55.001,55.1033,54.9173,54.9173,96128.0
2019-05-08 13:00:00,59.07,59.16,58.96,59.12,44856.0,54.9266,55.0103,54.8243,54.9731,44856.0
2019-05-08 13:30:00,59.14,59.16,58.99,59.15,53124.0,54.9917,55.0103,54.8522,55.001,53124.0
2019-05-08 14:00:00,59.18,59.18,58.99,59.1,41053.0,55.0289,55.0289,54.8522,54.9545,41053.0
2019-05-08 14:30:00,59.11,59.15,58.99,59.15,79689.0,54.9638,55.001,54.8522,55.001,79689.0
2019-05-08 15:00:00,59.2,59.3,59.16,59.21,65373.0,55.0475,55.1405,55.0103,55.0568,65373.0
2019-05-08 15:30:00,59.23,59.24,58.85,58.9,161343.0,55.0754,55.0847,54.722,54.7685,161343.0
2019-05-09 09:30:00,58.71,58.75,57.56,58.01,128795.0,54.5918,54.629,53.5225,53.9409,128795.0
2019-05-09 10:00:00,58.01,58.01,57.41,57.58,98709.0,53.9409,53.9409,53.383,53.5411,98709.0
2019-05-09 10:30:00,57.51,58.09,57.47,58.01,71483.0,53.476,54.0153,53.4388,53.9409,71483.0
2019-05-09 11:00:00,58.0,58.18,57.79,57.95,46250.0,53.9316,54.099,53.7364,53.8852,46250.0
2019-05-09 11:30:00,58.0,58.28,57.84,58.18,81322.0,53.9316,54.192,53.7829,54.099,81322.0
2019-05-09 12:00:00,58.18,58.42,57.96,58.35,45237.0,54.099,54.3222,53.8945,54.2571,45237.0
2019-05-09 12:30:00,58.34,58.72,58.24,58.27,59383.0,54.2478,54.6011,54.1548,54.1827,59383.0
2019-05-09 13:00:00,58.25,58.42,58.13,58.14,30209.0,54.1641,54.3222,54.0525,54.0618,30209.0
2019-05-09 13:30:00,58.16,58.38,58.07,58.28,36932.0,54.0804,54.285,53.9967,54.192,36932.0
2019-05-09 14:00:00,58.25,58.43,58.18,58.35,46080.0,54.1641,54.3315,54.099,54.2571,46080.0
2019-05-09 14:30:00,58.31,58.36,58.11,58.12,88331.0,54.2199,54.2664,54.0339,54.0432,88331.0
2019-05-09 15:00:00,58.12,58.31,58.03,58.29,39700.0,54.0432,54.2199,53.9595,54.2013,39700.0
2019-05-09 15:30:00,58.3,58.43,58.1,58.29,297259.0,54.2106,54.3315,54.0246,54.2013,297259.0
2019-05-10 09:30:00,57.94,58.69,57.78,58.33,42780.0,53.8759,54.5732,53.7271,54.2385,42780.0
2019-05-10 10:00:00,58.37,58.37,57.8,57.89,26112.0,54.2757,54.2757,53.7457,53.8294,26112.0
2019-05-10 10:30:00,57.82,57.91,57.32,57.34,74444.0,53.7643,53.848,53.2993,53.3179,74444.0
2019-05-10 11:00:00,57.39,57.48,57.18,57.22,52314.0,53.3644,53.4481,53.1692,53.2064,52314.0
2019-05-10 11:30:00,57.19,57.43,57.17,57.36,53414.0,53.1785,53.4016,53.1599,53.3365,53414.0
2019-05-10 12:00:00,57.39,58.09,57.39,58.0,41059.0,53.3644,54.0153,53.3644,53.9316,41059.0
2019-05-10 12:30:00,57.99,58.37,57.97,58.29,37712.0,53.9223,54.2757,53.9038,54.2013,37712.0
2019-05-10 13:00:00,58.27,58.39,58.19,58.29,38461.0,54.1827,54.2943,54.1083,54.2013,38461.0
2019-05-10 13:30:00,58.3,58.64,58.26,58.57,28159.0,54.2106,54.5268,54.1734,54.4617,28159.0
2019-05-10 14:00:00,58.57,58.63,58.31,58.39,59333.0,54.4617,54.5175,54.2199,54.2943,59333.0
2019-05-10 14:30:00,58.38,58.69,58.33,58.67,44439.0,54.285,54.5732,54.2385,54.5547,44439.0
2019-05-10 15:00:00,58.69,59.02,58.65,58.98,70382.0,54.5732,54.8801,54.5361,54.8429,70382.0
2019-05-10 15:30:00,58.96,58.97,58.68,58.87,186313.0,54.8243,54.8336,54.564,54.7406,186313.0
2019-05-13 09:30:00,57.4,57.96,56.91,57.21,54918.0,53.3737,53.8945,52.9181,53.1971,54918.0
2019-05-13 10:00:00,57.19,57.24,56.76,56.98,57373.0,53.1785,53.225,52.7786,52.9832,57373.0
2019-05-13 10:30:00,56.97,57.4,56.9,57.32,45582.0,52.9739,53.3737,52.9088,53.2993,45582.0
2019-05-13 11:00:00,57.36,57.43,57.08,57.14,44593.0,53.3365,53.4016,53.0762,53.132,44593.0
2019-05-13 11:30:00,57.2,57.22,56.88,57.09,62976.0,53.1878,53.2064,52.8902,53.0855,62976.0
2019-05-13 12:00:00,57.08,57.08,56.66,56.77,44779.0,53.0762,53.0762,52.6856,52.7879,44779.0
2019-05-13 12:30:00,56.78,56.79,56.52,56.69,46507.0,52.7972,52.8065,52.5555,52.7135,46507.0
2019-05-13 13:00:00,56.67,56.67,56.4,56.4,91948.0,52.6949,52.6949,52.4439,52.4439,91948.0
2019-05-13 13:30:00,56.37,56.84,56.34,56.78,101538.0,52.416,52.853,52.3881,52.7972,101538.0
2019-05-13 14:00:00,56.8,56.87,56.51,56.78,95838.0,52.8158,52.8809,52.5462,52.7972,95838.0
2019-05-13 14:30:00,56.85,57.08,56.7,56.98,52885.0,52.8623,53.0762,52.7228,52.9832,52885.0
2019-05-13 15:00:00,56.98,57.05,56.72,56.75,68754.0,52.9832,53.0483,52.7414,52.7693,68754.0
2019-05-13 15:30:00,56.75,56.75,56.44,56.62,223041.0,52.7693,52.7693,52.4811,52.6484,223041.0
2019-05-14 09:30:00,56.98,57.57,56.94,57.16,86165.0,52.9832,53.5318,52.946,53.1506,86165.0
2019-05-14 10:00:00,57.18,58.0,57.18,57.99,67016.0,53.1692,53.9316,53.1692,53.9223,67016.0
2019-05-14 10:30:00,57.98,57.99,57.66,57.68,42908.0,53.9131,53.9223,53.6155,53.6341,42908.0
2019-05-14 11:00:00,57.7,57.99,57.59,57.96,41002.0,53.6527,53.9223,53.5504,53.8945,41002.0
2019-05-14 11:30:00,57.95,58.24,57.91,58.18,107845.0,53.8852,54.1548,53.848,54.099,107845.0
2019-05-14 12:00:00,58.19,58.2,57.95,57.96,56101.0,54.1083,54.1176,53.8852,53.8945,56101.0
2019-05-14 12:30:00,57.97,58.06,57.91,57.94,55656.0,53.9038,53.9874,53.848,53.8759,55656.0
2019-05-14 13:00:00,57.93,58.11,57.93,58.1,31322.0,53.8666,54.0339,53.8666,54.0246,31322.0
2019-05-14 13:30:00,58.1,58.31,58.09,58.22,94667.0,54.0246,54.2199,54.0153,54.1362,94667.0
2019-05-14 14:00:00,58.2,58.24,58.11,58.19,28650.0,54.1176,54.1548,54.0339,54.1083,28650.0
2019-05-14 14:30:00,58.18,58.21,57.97,58.06,46590.0,54.099,54.1269,53.9038,53.9874,46590.0
2019-05-14 15:00:00,58.04,58.36,58.02,58.32,74915.0,53.9688,54.2664,53.9502,54.2292,74915.0
2019-05-14 15:30:00,58.3,58.39,58.14,58.14,294909.0,54.2106,54.2943,54.0618,54.0618,294909.0
2019-05-15 09:30:00,57.62,58.23,57.62,58.22,31614.0,53.5783,54.1455,53.5783,54.1362,31614.0
2019-05-15 10:00:00,58.23,58.76,58.17,58.66,102558.0,54.1455,54.6383,54.0897,54.5454,102558.0
2019-05-15 10:30:00,58.63,58.98,58.62,58.85,96204.0,54.5175,54.8429,54.5082,54.722,96204.0
2019-05-15 11:00:00,58.9,59.17,58.75,59.15,58494.0,54.7685,55.0196,54.629,55.001,58494.0
2019-05-15 11:30:00,59.17,59.22,58.99,59.16,66328.0,55.0196,55.0661,54.8522,55.0103,66328.0
2019-05-15 12:00:00,59.18,59.28,59.07,59.2,75975.0,55.0289,55.1219,54.9266,55.0475,75975.0
2019-05-15 12:30:00,59.21,59.24,59.07,59.09,54857.0,55.0568,55.0847,54.9266,54.9452,54857.0
2019-05-15 13:00:00,59.09,59.19,58.93,58.98,97300.0,54.9452,55.0382,54.7964,54.8429,97300.0
2019-05-15 13:30:00,58.98,59.09,58.8,58.91,83302.0,54.8429,54.9452,54.6755,54.7778,83302.0
2019-05-15 14:00:00,58.91,58.95,58.79,58.83,51060.0,54.7778,54.815,54.6662,54.7034,51060.0
2019-05-15 14:30:00,58.84,58.87,58.73,58.8,37847.0,54.7127,54.7406,54.6104,54.6755,37847.0
2019-05-15 15:00:00,58.79,58.93,58.77,58.87,42106.0,54.6662,54.7964,54.6476,54.7406,42106.0
2019-05-15 15:30:00,58.88,58.91,58.71,58.71,133669.0,54.7499,54.7778,54.5918,54.5918,133669.0
2019-05-16 09:30:00,58.81,60.12,58.78,60.09,298745.0,54.6848,55.9029,54.6569,55.875,298745.0
2019-05-16 10:00:00,60.06,60.33,59.89,60.31,100304.0,55.8472,56.0982,55.6891,56.0796,100304.0
2019-05-16 10:30:00,60.29,60.45,60.13,60.19,104568.0,56.061,56.2098,55.9122,55.968,104568.0
2019-05-16 11:00:00,60.19,60.22,60.05,60.1,236037.0,55.968,55.9959,55.8379,55.8843,236037.0
2019-05-16 11:30:00,60.11,60.33,60.08,60.23,151626.0,55.8936,56.0982,55.8657,56.0052,151626.0
2019-05-16 12:00:00,60.22,60.22,59.99,60.05,80081.0,55.9959,55.9959,55.7821,55.8379,80081.0
2019-05-16 12:30:00,60.03,60.08,59.87,59.98,64770.0,55.8193,55.8657,55.6705,55.7728,64770.0
2019-05-16 13:00:00,60.0,60.07,59.92,60.03,58757.0,55.7914,55.8565,55.717,55.8193,58757.0
2019-05-16 13:30:00,60.0,60.1,59.96,59.97,120087.0,55.7914,55.8843,55.7542,55.7635,120087.0
2019-05-16 14:00:00,59.96,59.96,59.71,59.85,135535.0,55.7542,55.7542,55.5217,55.6519,135535.0
2019-05-16 14:30:00,59.84,59.89,59.65,59.68,125313.0,55.6426,55.6891,55.4659,55.4938,125313.0
2019-05-16 15:00:00,59.67,59.71,59.55,59.71,64249.0,55.4845,55.5217,55.3729,55.5217,64249.0
2019-05-16 15:30:00,59.7,59.7,59.39,59.42,290393.0,55.5124,55.5124,55.2241,55.252,290393.0
2019-05-17 09:30:00,58.96,59.46,58.54,58.7,47314.0,54.8243,55.2892,54.4338,54.5825,47314.0
2019-05-17 10:00:00,58.75,59.12,58.55,59.05,49388.0,54.629,54.9731,54.4431,54.908,49388.0
2019-05-17 10:30:00,59.07,59.53,58.94,59.48,21321.0,54.9266,55.3543,54.8057,55.3078,21321.0
2019-05-17 11:00:00,59.47,59.62,59.24,59.32,35782.0,55.2985,55.438,55.0847,55.1591,35782.0
2019-05-17 11:30:00,59.26,59.26,58.9,59.01,16037.0,55.1033,55.1033,54.7685,54.8708,16037.0
2019-05-17 12:00:00,59.01,59.04,58.8,58.94,23080.0,54.8708,54.8987,54.6755,54.8057,23080.0
2019-05-17 12:30:00,58.91,59.1,58.82,59.05,29725.0,54.7778,54.9545,54.6941,54.908,29725.0
2019-05-17 13:00:00,59.0,59.23,59.0,59.07,9520.0,54.8615,55.0754,54.8615,54.9266,9520.0
2019-05-17 13:30:00,59.05,59.16,59.02,59.15,20385.0,54.908,55.0103,54.8801,55.001,20385.0
2019-05-17 14:00:00,59.16,59.22,58.99,59.1,38568.0,55.0103,55.0661,54.8522,54.9545,38568.0
2019-05-17 14:30:00,59.1,59.25,59.03,59.21,23757.0,54.9545,55.094,54.8894,55.0568,23757.0
2019-05-17 15:00:00,59.23,59.23,58.75,58.88,38059.0,55.0754,55.0754,54.629,54.7499,38059.0
2019-05-17 15:30:00,58.86,58.91,58.67,58.76,98307.0,54.7313,54.7778,54.5547,54.6383,98307.0
2019-05-20 09:30:00,57.95,58.13,57.38,57.89,61337.0,53.8852,54.0525,53.3551,53.8294,61337.0
2019-05-20 10:00:00,57.84,57.88,57.33,57.79,63308.0,53.7829,53.8201,53.3086,53.7364,63308.0
2019-05-20 10:30:00,57.72,58.18,57.6,58.16,72674.0,53.6713,54.099,53.5597,54.0804,72674.0
2019-05-20 11:00:00,58.18,58.25,57.95,57.99,31561.0,54.099,54.1641,53.8852,53.9223,31561.0
2019-05-20 11:30:00,58.0,58.13,57.9,57.97,34482.0,53.9316,54.0525,53.8387,53.9038,34482.0
2019-05-20 12:00:00,57.99,58.28,57.95,58.1,26115.0,53.9223,54.192,53.8852,54.0246,26115.0
2019-05-20 12:30:00,58.07,58.18,57.84,57.88,27596.0,53.9967,54.099,53.7829,53.8201,27596.0
2019-05-20 13:00:00,57.85,58.08,57.84,58.0,18609.0,53.7922,54.006,53.7829,53.9316,18609.0
2019-05-20 13:30:00,57.98,58.02,57.78,57.89,27510.0,53.9131,53.9502,53.7271,53.8294,27510.0
2019-05-20 14:00:00,57.85,57.87,57.62,57.62,24490.0,53.7922,53.8108,53.5783,53.5783,24490.0
2019-05-20 14:30:00,57.62,57.72,57.36,57.5,32525.0,53.5783,53.6713,53.3365,53.4667,32525.0
2019-05-20 15:00:00,57.48,57.55,57.3,57.52,41576.0,53.4481,53.5132,53.2807,53.4853,41576.0
2019-05-20 15:30:00,57.52,57.74,57.47,57.71,100712.0,53.4853,53.6899,53.4388,53.662,100712.0
2019-05-21 09:30:00,58.38,58.65,57.7,58.31,49687.0,54.285,54.5361,53.6527,54.2199,49687.0
2019-05-21 10:00:00,58.3,58.47,57.99,58.16,105098.0,54.2106,54.3687,53.9223,54.0804,105098.0
2019-05-21 10:30:00,58.19,58.36,58.04,58.21,76099.0,54.1083,54.2664,53.9688,54.1269,76099.0
2019-05-21 11:00:00,58.22,58.38,58.09,58.3,97900.0,54.1362,54.285,54.0153,54.2106,97900.0
2019-05-21 11:30:00,58.28,58.35,58.03,58.11,30392.0,54.192,54.2571,53.9595,54.0339,30392.0
2019-05-21 12:00:00,58.14,58.24,58.11,58.12,18921.0,54.0618,54.1548,54.0339,54.0432,18921.0
2019-05-21 12:30:00,58.11,58.16,58.07,58.12,16229.0,54.0339,54.0804,53.9967,54.0432,16229.0
2019-05-21 13:00:00,58.11,58.14,58.06,58.1,19544.0,54.0339,54.0618,53.9874,54.0246,19544.0
2019-05-21 13:30:00,58.09,58.12,57.99,58.03,39720.0,54.0153,54.0432,53.9223,53.9595,39720.0
2019-05-21 14:00:00,58.03,58.14,57.99,58.12,51415.0,53.9595,54.0618,53.9223,54.0432,51415.0
2019-05-21 14:30:00,58.12,58.19,57.95,57.98,75990.0,54.0432,54.1083,53.8852,53.9131,75990.0
2019-05-21 15:00:00,57.98,58.04,57.83,57.85,98213.0,53.9131,53.9688,53.7736,53.7922,98213.0
2019-05-21 15:30:00,57.85,57.89,57.65,57.73,273582.0,53.7922,53.8294,53.6062,53.6806,273582.0
2019-05-22 09:30:00,57.45,58.24,57.28,57.67,40949.0,53.4202,54.1548,53.2622,53.6248,40949.0
2019-05-22 10:00:00,57.61,57.94,57.61,57.81,83333.0,53.569,53.8759,53.569,53.755,83333.0
2019-05-22 10:30:00,57.82,57.99,57.78,57.78,48735.0,53.7643,53.9223,53.7271,53.7271,48735.0
2019-05-22 11:00:00,57.78,57.97,57.74,57.91,40267.0,53.7271,53.9038,53.6899,53.848,40267.0
2019-05-22 11:30:00,57.91,57.94,57.73,57.83,33566.0,53.848,53.8759,53.6806,53.7736,33566.0
2019-05-22 12:00:00,57.81,57.9,57.81,57.83,24500.0,53.755,53.8387,53.755,53.7736,24500.0
2019-05-22 12:30:00,57.83,57.85,57.75,57.8,16389.0,53.7736,53.7922,53.6992,53.7457,16389.0
2019-05-22 13:00:00,57.81,57.84,57.71,57.76,20639.0,53.755,53.7829,53.662,53.7085,20639.0
2019-05-22 13:30:00,57.77,57.86,57.74,57.79,73444.0,53.7178,53.8015,53.6899,53.7364,73444.0
2019-05-22 14:00:00,57.78,57.82,57.69,57.79,40239.0,53.7271,53.7643,53.6434,53.7364,40239.0
2019-05-22 14:30:00,57.81,57.83,57.67,57.77,37320.0,53.755,53.7736,53.6248,53.7178,37320.0
2019-05-22 15:00:00,57.75,57.78,57.67,57.73,176904.0,53.6992,53.7271,53.6248,53.6806,176904.0
2019-05-22 15:30:00,57.73,57.8,57.65,57.67,89496.0,53.6806,53.7457,53.6062,53.6248,89496.0
2019-05-23 09:30:00,56.86,57.06,56.36,56.49,79668.0,52.8716,53.0576,52.4067,52.5276,79668.0
2019-05-23 10:00:00,56.46,56.68,56.05,56.5,124123.0,52.4997,52.7042,52.1184,52.5369,124123.0
2019-05-23 10:30:00,56.49,56.84,56.47,56.76,57886.0,52.5276,52.853,52.509,52.7786,57886.0
2019-05-23 11:00:00,56.77,56.89,56.64,56.84,46027.0,52.7879,52.8995,52.667,52.853,46027.0
2019-05-23 11:30:00,56.83,56.83,56.53,56.56,22388.0,52.8437,52.8437,52.5648,52.5927,22388.0
2019-05-23 12:00:00,56.54,56.67,56.41,56.47,38874.0,52.5741,52.6949,52.4532,52.509,38874.0
2019-05-23 12:30:00,56.47,56.49,56.15,56.19,48247.0,52.509,52.5276,52.2114,52.2486,48247.0
2019-05-23 13:00:00,56.16,56.51,56.12,56.51,50743.0,52.2207,52.5462,52.1835,52.5462,50743.0
2019-05-23 13:30:00,56.53,56.66,56.44,56.57,25012.0,52.5648,52.6856,52.4811,52.602,25012.0
2019-05-23 14:00:00,56.55,56.56,56.29,56.32,25142.0,52.5834,52.5927,52.3416,52.3695,25142.0
2019-05-23 14:30:00,56.36,56.41,56.23,56.34,22454.0,52.4067,52.4532,52.2858,52.3881,22454.0
2019-05-23 15:00:00,56.35,56.54,56.17,56.48,28252.0,52.3974,52.5741,52.23,52.5183,28252.0
2019-05-23 15:30:00,56.47,56.54,56.3,56.45,99988.0,52.509,52.5741,52.3509,52.4904,99988.0
2019-05-24 09:30:00,56.73,57.25,56.73,56.82,44933.0,52.7507,53.2343,52.7507,52.8344,44933.0
2019-05-24 10:00:00,56.9,56.98,56.68,56.68,25624.0,52.9088,52.9832,52.7042,52.7042,25624.0
2019-05-24 10:30:00,56.67,56.85,56.46,56.5,27323.0,52.6949,52.8623,52.4997,52.5369,27323.0
2019-05-24 11:00:00,56.52,56.66,56.37,56.41,34727.0,52.5555,52.6856,52.416,52.4532,34727.0
2019-05-24 11:30:00,56.41,56.73,56.41,56.73,27578.0,52.4532,52.7507,52.4532,52.7507,27578.0
2019-05-24 12:00:00,56.71,56.92,56.69,56.9,20161.0,52.7321,52.9274,52.7135,52.9088,20161.0
2019-05-24 12:30:00,56.89,57.01,56.87,56.95,26081.0,52.8995,53.0111,52.8809,52.9553,26081.0
2019-05-24 13:00:00,56.96,56.97,56.83,56.85,21928.0,52.9646,52.9739,52.8437,52.8623,21928.0
2019-05-24 13:30:00,56.84,56.96,56.8,56.87,26971.0,52.853,52.9646,52.8158,52.8809,26971.0
2019-05-24 14:00:00,56.87,56.95,56.84,56.92,18921.0,52.8809,52.9553,52.853,52.9274,18921.0
2019-05-24 14:30:00,56.91,56.95,56.83,56.89,29489.0,52.9181,52.9553,52.8437,52.8995,29489.0
2019-05-24 15:00:00,56.88,56.94,56.83,56.91,30993.0,52.8902,52.946,52.8437,52.9181,30993.0
2019-05-24 15:30:00,56.9,56.91,56.77,56.81,93528.0,52.9088,52.9181,52.7879,52.8251,93528.0
2019-05-28 09:30:00,56.95,57.87,56.95,57.86,35558.0,52.9553,53.8108,52.9553,53.8015,35558.0
2019-05-28 10:00:00,57.87,57.9,57.63,57.65,64392.0,53.8108,53.8387,53.5876,53.6062,64392.0
2019-05-28 10:30:00,57.64,57.67,57.3,57.41,27036.0,53.5969,53.6248,53.2807,53.383,27036.0
2019-05-28 11:00:00,57.37,57.5,57.28,57.32,19431.0,53.3458,53.4667,53.2622,53.2993,19431.0
2019-05-28 11:30:00,57.3,57.42,57.24,57.42,11438.0,53.2807,53.3923,53.225,53.3923,11438.0
2019-05-28 12:00:00,57.39,57.53,57.37,57.52,10493.0,53.3644,53.4946,53.3458,53.4853,10493.0
2019-05-28 12:30:00,57.51,57.59,57.44,57.48,11806.0,53.476,53.5504,53.4109,53.4481,11806.0
2019-05-28 13:00:00,57.48,57.49,57.29,57.29,10840.0,53.4481,53.4574,53.2715,53.2715,10840.0
2019-05-28 13:30:00,57.26,57.38,57.23,57.34,13626.0,53.2436,53.3551,53.2157,53.3179,13626.0
2019-05-28 14:00:00,57.33,57.33,57.15,57.17,14410.0,53.3086,53.3086,53.1413,53.1599,14410.0
2019-05-28 14:30:00,57.16,57.23,56.97,57.03,26358.0,53.1506,53.2157,52.9739,53.0297,26358.0
2019-05-28 15:00:00,57.03,57.08,56.94,56.96,34410.0,53.0297,53.0762,52.946,52.9646,34410.0
2019-05-28 15:30:00,56.96,57.09,56.79,56.99,161713.0,52.9646,53.0855,52.8065,52.9925,161713.0
2019-05-29 09:30:00,56.61,57.01,56.07,56.6,53072.0,52.6391,53.0111,52.137,52.6298,53072.0
2019-05-29 10:00:00,56.61,56.89,56.51,56.69,48578.0,52.6391,52.8995,52.5462,52.7135,48578.0
2019-05-29 10:30:00,56.73,56.81,56.49,56.62,25322.0,52.7507,52.8251,52.5276,52.6484,25322.0
2019-05-29 11:00:00,56.59,56.74,56.37,56.41,35010.0,52.6206,52.76,52.416,52.4532,35010.0
2019-05-29 11:30:00,56.41,56.53,56.02,56.07,65245.0,52.4532,52.5648,52.0905,52.137,65245.0
2019-05-29 12:00:00,56.08,56.45,56.05,56.43,37377.0,52.1463,52.4904,52.1184,52.4718,37377.0
2019-05-29 12:30:00,56.42,56.51,56.37,56.39,21072.0,52.4625,52.5462,52.416,52.4346,21072.0
2019-05-29 13:00:00,56.39,56.68,56.31,56.61,22944.0,52.4346,52.7042,52.3602,52.6391,22944.0
2019-05-29 13:30:00,56.62,56.77,56.57,56.66,13750.0,52.6484,52.7879,52.602,52.6856,13750.0
2019-05-29 14:00:00,56.67,56.78,56.57,56.6,17154.0,52.6949,52.7972,52.602,52.6298,17154.0
2019-05-29 14:30:00,56.59,56.59,56.29,56.45,26496.0,52.6206,52.6206,52.3416,52.4904,26496.0
2019-05-29 15:00:00,56.44,56.45,56.28,56.42,28544.0,52.4811,52.4904,52.3323,52.4625,28544.0
2019-05-29 15:30:00,56.42,56.57,56.3,56.43,87211.0,52.4625,52.602,52.3509,52.4718,87211.0
2019-05-30 09:30:00,56.5,56.82,56.44,56.58,44222.0,52.5369,52.8344,52.4811,52.6113,44222.0
2019-05-30 10:00:00,56.58,56.76,56.49,56.61,37722.0,52.6113,52.7786,52.5276,52.6391,37722.0
2019-05-30 10:30:00,56.66,56.73,56.49,56.49,27544.0,52.6856,52.7507,52.5276,52.5276,27544.0
2019-05-30 11:00:00,56.48,56.7,56.39,56.5,28516.0,52.5183,52.7228,52.4346,52.5369,28516.0
2019-05-30 11:30:00,56.5,56.56,56.38,56.42,16004.0,52.5369,52.5927,52.4253,52.4625,16004.0
2019-05-30 12:00:00,56.46,56.51,56.34,56.43,14423.0,52.4997,52.5462,52.3881,52.4718,14423.0
2019-05-30 12:30:00,56.46,56.59,56.43,56.47,20439.0,52.4997,52.6206,52.4718,52.509,20439.0
2019-05-30 13:00:00,56.45,56.47,56.28,56.29,12721.0,52.4904,52.509,52.3323,52.3416,12721.0
2019-05-30 13:30:00,56.28,56.55,56.17,56.41,44342.0,52.3323,52.5834,52.23,52.4532,44342.0
2019-05-30 14:00:00,56.42,56.55,56.42,56.45,29298.0,52.4625,52.5834,52.4625,52.4904,29298.0
2019-05-30 14:30:00,56.44,56.63,56.33,56.63,35916.0,52.4811,52.6577,52.3788,52.6577,35916.0
2019-05-30 15:00:00,56.61,56.7,56.43,56.68,23934.0,52.6391,52.7228,52.4718,52.7042,23934.0
2019-05-30 15:30:00,56.67,56.85,56.6,56.74,79235.0,52.6949,52.8623,52.6298,52.76,79235.0
2019-05-31 09:30:00,56.0,56.3,55.51,56.18,80974.0,52.1655,52.445,51.7091,52.3332,80974.0
2019-05-31 10:00:00,56.17,56.2,55.99,56.18,81549.0,52.3239,52.3518,52.1562,52.3332,81549.0
2019-05-31 10:30:00,56.2,56.48,56.09,56.35,40000.0,52.3518,52.6126,52.2493,52.4915,40000.0
2019-05-31 11:00:00,56.34,56.47,56.24,56.43,44634.0,52.4822,52.6033,52.3891,52.5661,44634.0
2019-05-31 11:30:00,56.44,56.46,56.25,56.31,31445.0,52.5754,52.594,52.3984,52.4543,31445.0
2019-05-31 12:00:00,56.3,56.31,56.11,56.15,64273.0,52.445,52.4543,52.268,52.3052,64273.0
2019-05-31 12:30:00,56.13,56.23,56.09,56.11,16827.0,52.2866,52.3798,52.2493,52.268,16827.0
2019-05-31 13:00:00,56.13,56.29,56.1,56.29,20304.0,52.2866,52.4356,52.2587,52.4356,20304.0
2019-05-31 13:30:00,56.28,56.33,56.21,56.26,16935.0,52.4263,52.4729,52.3611,52.4077,16935.0
2019-05-31 14:00:00,56.26,56.26,55.96,55.96,33602.0,52.4077,52.4077,52.1282,52.1282,33602.0
2019-05-31 14:30:00,55.96,56.1,55.88,55.99,35915.0,52.1282,52.2587,52.0537,52.1562,35915.0
2019-05-31 15:00:00,55.98,56.02,55.69,55.74,135578.0,52.1469,52.1841,51.8767,51.9233,135578.0
2019-05-31 15:30:00,55.73,55.82,55.53,55.63,314614.0,51.914,51.9978,51.7277,51.8208,314614.0
2019-06-03 09:30:00,55.54,55.81,54.47,54.47,122673.0,51.737,51.9885,50.7403,50.7403,122673.0
2019-06-03 10:00:00,54.53,55.0,54.14,55.0,84505.0,50.7962,51.234,50.4329,51.234,84505.0
2019-06-03 10:30:00,55.01,55.12,54.78,54.96,81275.0,51.2433,51.3458,51.029,51.1967,81275.0
2019-06-03 11:00:00,54.95,55.0,54.61,54.77,36626.0,51.1874,51.234,50.8707,51.0197,36626.0
2019-06-03 11:30:00,54.76,54.84,54.6,54.69,55995.0,51.0104,51.0849,50.8614,50.9452,55995.0
2019-06-03 12:00:00,54.68,54.69,53.98,54.03,132062.0,50.9359,50.9452,50.2838,50.3304,132062.0
2019-06-03 12:30:00,54.05,54.32,53.96,54.25,38546.0,50.349,50.6005,50.2652,50.5353,38546.0
2019-06-03 13:00:00,54.2,54.63,54.14,54.39,51749.0,50.4888,50.8893,50.4329,50.6657,51749.0
2019-06-03 13:30:00,54.4,54.4,54.17,54.38,50142.0,50.6751,50.6751,50.4608,50.6564,50142.0
2019-06-03 14:00:00,54.4,54.46,54.23,54.26,43322.0,50.6751,50.731,50.5167,50.5446,43322.0
2019-06-03 14:30:00,54.26,54.4,54.09,54.22,185056.0,50.5446,50.6751,50.3863,50.5074,185056.0
2019-06-03 15:00:00,54.22,54.22,53.95,54.04,143139.0,50.5074,50.5074,50.2559,50.3397,143139.0
2019-06-03 15:30:00,54.04,54.34,53.99,54.28,199391.0,50.3397,50.6192,50.2931,50.5633,199391.0
2019-06-04 09:30:00,55.05,55.05,54.34,54.95,83541.0,51.2806,51.2806,50.6192,51.1874,83541.0
2019-06-04 10:00:00,55.01,55.52,54.86,55.38,192649.0,51.2433,51.7184,51.1036,51.588,192649.0
2019-06-04 10:30:00,55.38,55.43,54.97,55.17,60042.0,51.588,51.6345,51.206,51.3923,60042.0
2019-06-04 11:00:00,55.15,56.09,55.13,56.03,129924.0,51.3737,52.2493,51.3551,52.1935,129924.0
2019-06-04 11:30:00,56.06,56.15,55.83,55.88,113312.0,52.2214,52.3052,52.0071,52.0537,113312.0
2019-06-04 12:00:00,55.89,55.91,55.68,55.68,78528.0,52.063,52.0817,51.8674,51.8674,78528.0
2019-06-04 12:30:00,55.71,56.05,55.62,55.98,107821.0,51.8954,52.2121,51.8115,52.1469,107821.0
2019-06-04 13:00:00,55.96,56.04,55.67,55.98,141658.0,52.1282,52.2028,51.8581,52.1469,141658.0
2019-06-04 13:30:00,55.98,56.28,55.97,56.13,155267.0,52.1469,52.4263,52.1376,52.2866,155267.0
2019-06-04 14:00:00,56.13,56.28,55.9,56.07,133575.0,52.2866,52.4263,52.0724,52.2307,133575.0
2019-06-04 14:30:00,56.07,56.18,55.97,56.09,124339.0,52.2307,52.3332,52.1376,52.2493,124339.0
2019-06-04 15:00:00,56.09,56.31,56.03,56.16,97953.0,52.2493,52.4543,52.1935,52.3146,97953.0
2019-06-04 15:30:00,56.17,56.54,56.1,56.51,295096.0,52.3239,52.6685,52.2587,52.6406,295096.0
2019-06-05 09:30:00,57.06,57.72,56.69,57.21,46886.0,53.1529,53.7677,52.8083,53.2927,46886.0
2019-06-05 10:00:00,57.25,57.25,56.6,56.69,48704.0,53.3299,53.3299,52.7244,52.8083,48704.0
2019-06-05 10:30:00,56.67,56.67,56.25,56.39,29931.0,52.7896,52.7896,52.3984,52.5288,29931.0
2019-06-05 11:00:00,56.42,56.75,56.38,56.75,39586.0,52.5567,52.8642,52.5195,52.8642,39586.0
2019-06-05 11:30:00,56.77,56.79,56.6,56.71,38044.0,52.8828,52.9014,52.7244,52.8269,38044.0
2019-06-05 12:00:00,56.76,56.8,56.57,56.8,17241.0,52.8735,52.9107,52.6965,52.9107,17241.0
2019-06-05 12:30:00,56.77,56.87,56.59,56.81,20705.0,52.8828,52.9759,52.7151,52.92,20705.0
2019-06-05 13:00:00,56.77,57.18,56.77,57.12,21780.0,52.8828,53.2647,52.8828,53.2088,21780.0
2019-06-05 13:30:00,57.13,57.15,56.97,57.13,57700.0,53.2181,53.2368,53.0691,53.2181,57700.0
2019-06-05 14:00:00,57.12,57.24,57.03,57.18,65039.0,53.2088,53.3206,53.125,53.2647,65039.0
2019-06-05 14:30:00,57.18,57.32,57.12,57.28,50369.0,53.2647,53.3951,53.2088,53.3579,50369.0
2019-06-05 15:00:00,57.28,57.35,57.22,57.32,64488.0,53.3579,53.4231,53.302,53.3951,64488.0
2019-06-05 15:30:00,57.3,57.51,57.24,57.48,238713.0,53.3765,53.5721,53.3206,53.5442,238713.0
2019-06-06 09:30:00,57.63,57.75,57.1,57.28,64758.0,53.6839,53.7957,53.1902,53.3579,64758.0
2019-06-06 10:00:00,57.35,57.42,57.13,57.4,34299.0,53.4231,53.4883,53.2181,53.4696,34299.0
2019-06-06 10:30:00,57.38,57.4,57.23,57.34,31211.0,53.451,53.4696,53.3113,53.4138,31211.0
2019-06-06 11:00:00,57.3,57.52,57.22,57.52,23479.0,53.3765,53.5814,53.302,53.5814,23479.0
2019-06-06 11:30:00,57.52,57.61,57.32,57.39,60035.0,53.5814,53.6653,53.3951,53.4603,60035.0
2019-06-06 12:00:00,57.36,57.47,57.3,57.43,20635.0,53.4324,53.5349,53.3765,53.4976,20635.0
2019-06-06 12:30:00,57.43,57.53,57.41,57.45,18014.0,53.4976,53.5907,53.479,53.5162,18014.0
2019-06-06 13:00:00,57.47,57.51,57.41,57.44,25175.0,53.5349,53.5721,53.479,53.5069,25175.0
2019-06-06 13:30:00,57.44,57.51,57.43,57.47,22940.0,53.5069,53.5721,53.4976,53.5349,22940.0
2019-06-06 14:00:00,57.49,57.53,57.43,57.45,24894.0,53.5535,53.5907,53.4976,53.5162,24894.0
2019-06-06 14:30:00,57.47,57.69,57.44,57.49,29586.0,53.5349,53.7398,53.5069,53.5535,29586.0
2019-06-06 15:00:00,57.52,57.76,57.48,57.74,50115.0,53.5814,53.805,53.5442,53.7864,50115.0
2019-06-06 15:30:00,57.73,57.84,57.62,57.65,150018.0,53.777,53.8795,53.6746,53.7025,150018.0
2019-06-07 09:30:00,57.89,58.36,57.89,58.31,59631.0,53.9261,54.3639,53.9261,54.3173,59631.0
2019-06-07 10:00:00,58.23,58.61,58.12,58.5,53475.0,54.2428,54.5968,54.1403,54.4943,53475.0
2019-06-07 10:30:00,58.53,58.85,58.48,58.74,80144.0,54.5223,54.8204,54.4757,54.7179,80144.0
2019-06-07 11:00:00,58.72,58.82,58.47,58.52,64380.0,54.6993,54.7924,54.4664,54.513,64380.0
2019-06-07 11:30:00,58.54,58.68,58.45,58.53,49734.0,54.5316,54.662,54.4477,54.5223,49734.0
2019-06-07 12:00:00,58.49,58.69,58.44,58.47,52049.0,54.485,54.6713,54.4384,54.4664,52049.0
2019-06-07 12:30:00,58.48,58.6,58.35,58.6,77182.0,54.4757,54.5875,54.3546,54.5875,77182.0
2019-06-07 13:00:00,58.6,58.79,58.58,58.66,44073.0,54.5875,54.7645,54.5688,54.6434,44073.0
2019-06-07 13:30:00,58.67,58.77,58.64,58.65,39916.0,54.6527,54.7458,54.6247,54.6341,39916.0
2019-06-07 14:00:00,58.66,58.85,58.53,58.62,42248.0,54.6434,54.8204,54.5223,54.6061,42248.0
2019-06-07 14:30:00,58.63,58.63,58.35,58.42,31112.0,54.6154,54.6154,54.3546,54.4198,31112.0
2019-06-07 15:00:00,58.43,58.55,58.4,58.55,43271.0,54.4291,54.5409,54.4012,54.5409,43271.0
2019-06-07 15:30:00,58.55,58.57,58.34,58.41,117128.0,54.5409,54.5595,54.3453,54.4105,117128.0
2019-06-10 09:30:00,59.2,59.26,58.7,59.0,88937.0,55.1464,55.2023,54.6806,54.9601,88937.0
2019-06-10 10:00:00,59.0,59.07,58.79,58.93,58416.0,54.9601,55.0253,54.7645,54.8949,58416.0
2019-06-10 10:30:00,58.91,59.11,58.88,59.01,37097.0,54.8762,55.0626,54.8483,54.9694,37097.0
2019-06-10 11:00:00,59.02,59.2,58.96,59.14,37671.0,54.9787,55.1464,54.9228,55.0905,37671.0
2019-06-10 11:30:00,59.12,59.27,59.09,59.12,40680.0,55.0719,55.2116,55.0439,55.0719,40680.0
2019-06-10 12:00:00,59.09,59.12,58.82,58.82,44397.0,55.0439,55.0719,54.7924,54.7924,44397.0
2019-06-10 12:30:00,58.84,58.97,58.82,58.84,56766.0,54.811,54.9321,54.7924,54.811,56766.0
2019-06-10 13:00:00,58.84,59.03,58.84,58.89,24119.0,54.811,54.988,54.811,54.8576,24119.0
2019-06-10 13:30:00,58.9,58.94,58.83,58.9,46504.0,54.8669,54.9042,54.8017,54.8669,46504.0
2019-06-10 14:00:00,58.92,58.92,58.6,58.77,27875.0,54.8856,54.8856,54.5875,54.7458,27875.0
2019-06-10 14:30:00,58.75,58.9,58.73,58.86,25545.0,54.7272,54.8669,54.7086,54.8297,25545.0
2019-06-10 15:00:00,58.85,58.9,58.72,58.73,47546.0,54.8204,54.8669,54.6993,54.7086,47546.0
2019-06-10 15:30:00,58.73,58.8,58.54,58.68,157806.0,54.7086,54.7738,54.5316,54.662,157806.0
2019-06-11 09:30:00,59.2,59.3,58.72,58.84,81821.0,55.1464,55.2395,54.6993,54.811,81821.0
2019-06-11 10:00:00,58.83,58.95,58.63,58.76,21672.0,54.8017,54.9135,54.6154,54.7365,21672.0
2019-06-11 10:30:00,58.79,58.8,58.58,58.74,29299.0,54.7645,54.7738,54.5688,54.7179,29299.0
2019-06-11 11:00:00,58.8,58.8,58.21,58.22,35968.0,54.7738,54.7738,54.2242,54.2335,35968.0
2019-06-11 11:30:00,58.22,58.26,57.86,57.95,19213.0,54.2335,54.2708,53.8981,53.982,19213.0
2019-06-11 12:00:00,57.99,57.99,57.81,57.87,11087.0,54.0192,54.0192,53.8516,53.9075,11087.0
2019-06-11 12:30:00,57.86,58.0,57.84,57.87,15871.0,53.8981,54.0286,53.8795,53.9075,15871.0
2019-06-11 13:00:00,57.88,57.97,57.59,57.66,20612.0,53.9168,54.0006,53.6466,53.7118,20612.0
2019-06-11 13:30:00,57.63,57.74,57.58,57.7,44809.0,53.6839,53.7864,53.6373,53.7491,44809.0
2019-06-11 14:00:00,57.71,57.76,57.58,57.62,39224.0,53.7584,53.805,53.6373,53.6746,39224.0
2019-06-11 14:30:00,57.6,57.6,57.39,57.53,29391.0,53.6559,53.6559,53.4603,53.5907,29391.0
2019-06-11 15:00:00,57.52,57.64,57.44,57.54,59388.0,53.5814,53.6932,53.5069,53.6001,59388.0
2019-06-11 15:30:00,57.54,57.66,57.39,57.45,179502.0,53.6001,53.7118,53.4603,53.5162,179502.0
2019-06-12 09:30:00,57.16,58.05,57.16,57.79,83958.0,53.2461,54.0751,53.2461,53.8329,83958.0
2019-06-12 10:00:00,57.78,57.93,57.39,57.4,33971.0,53.8236,53.9634,53.4603,53.4696,33971.0
2019-06-12 10:30:00,57.39,57.82,57.39,57.58,17934.0,53.4603,53.8609,53.4603,53.6373,17934.0
2019-06-12 11:00:00,57.55,57.76,57.4,57.69,32013.0,53.6094,53.805,53.4696,53.7398,32013.0
2019-06-12 11:30:00,57.69,57.71,57.47,57.47,31189.0,53.7398,53.7584,53.5349,53.5349,31189.0
2019-06-12 12:00:00,57.48,57.68,57.46,57.61,41391.0,53.5442,53.7305,53.5255,53.6653,41391.0
2019-06-12 12:30:00,57.6,57.73,57.59,57.66,23307.0,53.6559,53.777,53.6466,53.7118,23307.0
2019-06-12 13:00:00,57.66,57.66,57.51,57.59,17674.0,53.7118,53.7118,53.5721,53.6466,17674.0
2019-06-12 13:30:00,57.59,57.64,57.51,57.58,18246.0,53.6466,53.6932,53.5721,53.6373,18246.0
2019-06-12 14:00:00,57.58,57.71,57.49,57.56,25617.0,53.6373,53.7584,53.5535,53.6187,25617.0
2019-06-12 14:30:00,57.55,57.72,57.54,57.6,50872.0,53.6094,53.7677,53.6001,53.6559,50872.0
2019-06-12 15:00:00,57.61,57.8,57.52,57.79,36588.0,53.6653,53.8423,53.5814,53.8329,36588.0
2019-06-12 15:30:00,57.78,57.78,57.57,57.59,96673.0,53.8236,53.8236,53.628,53.6466,96673.0
2019-06-13 09:30:00,57.79,57.84,57.42,57.69,40002.0,53.8329,53.8795,53.4883,53.7398,40002.0
2019-06-13 10:00:00,57.61,57.75,57.41,57.65,32041.0,53.6653,53.7957,53.479,53.7025,32041.0
2019-06-13 10:30:00,57.64,57.84,57.64,57.71,47064.0,53.6932,53.8795,53.6932,53.7584,47064.0
2019-06-13 11:00:00,57.74,57.83,57.55,57.71,23311.0,53.7864,53.8702,53.6094,53.7584,23311.0
2019-06-13 11:30:00,57.72,57.75,57.46,57.48,32293.0,53.7677,53.7957,53.5255,53.5442,32293.0
2019-06-13 12:00:00,57.48,57.54,57.4,57.47,22532.0,53.5442,53.6001,53.4696,53.5349,22532.0
2019-06-13 12:30:00,57.46,57.56,57.34,57.4,94146.0,53.5255,53.6187,53.4138,53.4696,94146.0
2019-06-13 13:00:00,57.41,57.47,57.32,57.36,43650.0,53.479,53.5349,53.3951,53.4324,43650.0
2019-06-13 13:30:00,57.38,57.4,57.25,57.27,53510.0,53.451,53.4696,53.3299,53.3485,53510.0
2019-06-13 14:00:00,57.3,57.36,57.13,57.31,96097.0,53.3765,53.4324,53.2181,53.3858,96097.0
2019-06-13 14:30:00,57.3,57.31,57.19,57.23,63374.0,53.3765,53.3858,53.274,53.3113,63374.0
2019-06-13 15:00:00,57.23,57.24,57.09,57.2,62707.0,53.3113,53.3206,53.1809,53.2833,62707.0
2019-06-13 15:30:00,57.2,57.38,57.16,57.38,255206.0,53.2833,53.451,53.2461,53.451,255206.0
2019-06-14 09:30:00,57.07,57.35,56.39,56.77,185456.0,53.1622,53.4231,52.5288,52.8828,185456.0
2019-06-14 10:00:00,56.71,56.82,56.48,56.48,35184.0,52.8269,52.9294,52.6126,52.6126,35184.0
2019-06-14 10:30:00,56.48,56.59,56.34,56.46,52410.0,52.6126,52.7151,52.4822,52.594,52410.0
2019-06-14 11:00:00,56.48,56.63,56.38,56.63,52484.0,52.6126,52.7524,52.5195,52.7524,52484.0
2019-06-14 11:30:00,56.63,56.65,56.46,56.5,41839.0,52.7524,52.771,52.594,52.6313,41839.0
2019-06-14 12:00:00,56.48,56.54,56.39,56.39,31303.0,52.6126,52.6685,52.5288,52.5288,31303.0
2019-06-14 12:30:00,56.39,56.57,56.38,56.57,103320.0,52.5288,52.6965,52.5195,52.6965,103320.0
2019-06-14 13:00:00,56.57,56.57,56.39,56.53,32441.0,52.6965,52.6965,52.5288,52.6592,32441.0
2019-06-14 13:30:00,56.52,56.71,56.49,56.66,37959.0,52.6499,52.8269,52.622,52.7803,37959.0
2019-06-14 14:00:00,56.66,56.8,56.65,56.79,21255.0,52.7803,52.9107,52.771,52.9014,21255.0
2019-06-14 14:30:00,56.79,56.81,56.67,56.76,31187.0,52.9014,52.92,52.7896,52.8735,31187.0
2019-06-14 15:00:00,56.76,56.83,56.58,56.73,91771.0,52.8735,52.9387,52.7058,52.8455,91771.0
2019-06-14 15:30:00,56.73,56.8,56.55,56.58,151989.0,52.8455,52.9107,52.6778,52.7058,151989.0
2019-06-17 09:30:00,56.61,56.99,56.61,56.88,78073.0,52.7337,53.0877,52.7337,52.9853,78073.0
2019-06-17 10:00:00,56.88,57.06,56.75,56.75,52116.0,52.9853,53.1529,52.8642,52.8642,52116.0
2019-06-17 10:30:00,56.77,56.89,56.65,56.75,51569.0,52.8828,52.9946,52.771,52.8642,51569.0
2019-06-17 11:00:00,56.73,56.8,56.65,56.76,41045.0,52.8455,52.9107,52.771,52.8735,41045.0
2019-06-17 11:30:00,56.76,56.77,56.5,56.54,41422.0,52.8735,52.8828,52.6313,52.6685,41422.0
2019-06-17 12:00:00,56.54,56.8,56.5,56.75,67100.0,52.6685,52.9107,52.6313,52.8642,67100.0
2019-06-17 12:30:00,56.75,57.02,56.72,57.02,53033.0,52.8642,53.1157,52.8362,53.1157,53033.0
2019-06-17 13:00:00,57.02,57.08,56.95,57.0,62120.0,53.1157,53.1716,53.0505,53.097,62120.0
2019-06-17 13:30:00,57.01,57.11,56.98,57.11,30458.0,53.1063,53.1995,53.0784,53.1995,30458.0
2019-06-17 14:00:00,57.11,57.21,57.08,57.08,36722.0,53.1995,53.2927,53.1716,53.1716,36722.0
2019-06-17 14:30:00,57.09,57.12,57.04,57.08,54655.0,53.1809,53.2088,53.1343,53.1716,54655.0
2019-06-17 15:00:00,57.08,57.16,57.02,57.14,49732.0,53.1716,53.2461,53.1157,53.2274,49732.0
2019-06-17 15:30:00,57.14,57.17,57.04,57.09,110962.0,53.2274,53.2554,53.1343,53.1809,110962.0
2019-06-18 09:30:00,57.54,58.4,57.54,58.28,126744.0,53.6001,54.4012,53.6001,54.2894,126744.0
2019-06-18 10:00:00,58.29,58.62,58.28,58.5,87606.0,54.2987,54.6061,54.2894,54.4943,87606.0
2019-06-18 10:30:00,58.46,58.62,58.44,58.51,33399.0,54.4571,54.6061,54.4384,54.5036,33399.0
2019-06-18 11:00:00,58.51,58.53,58.18,58.22,65023.0,54.5036,54.5223,54.1962,54.2335,65023.0
2019-06-18 11:30:00,58.23,58.33,58.17,58.28,51252.0,54.2428,54.336,54.1869,54.2894,51252.0
2019-06-18 12:00:00,58.27,58.47,58.27,58.34,72264.0,54.2801,54.4664,54.2801,54.3453,72264.0
2019-06-18 12:30:00,58.33,58.39,58.29,58.3,27853.0,54.336,54.3919,54.2987,54.308,27853.0
2019-06-18 13:00:00,58.29,58.32,58.03,58.04,59909.0,54.2987,54.3266,54.0565,54.0658,59909.0
2019-06-18 13:30:00,58.06,58.27,58.04,58.25,30924.0,54.0845,54.2801,54.0658,54.2614,30924.0
2019-06-18 14:00:00,58.25,58.28,58.14,58.21,27799.0,54.2614,54.2894,54.159,54.2242,27799.0
2019-06-18 14:30:00,58.23,58.25,58.19,58.21,26878.0,54.2428,54.2614,54.2056,54.2242,26878.0
2019-06-18 15:00:00,58.21,58.27,58.19,58.25,46782.0,54.2242,54.2801,54.2056,54.2614,46782.0
2019-06-18 15:30:00,58.25,58.28,58.06,58.08,147836.0,54.2614,54.2894,54.0845,54.1031,147836.0
2019-06-19 09:30:00,58.22,58.48,58.03,58.09,42150.0,54.2335,54.4757,54.0565,54.1124,42150.0
2019-06-19 10:00:00,58.1,58.24,58.08,58.12,21061.0,54.1217,54.2521,54.1031,54.1403,21061.0
2019-06-19 10:30:00,58.09,58.19,58.06,58.07,19492.0,54.1124,54.2056,54.0845,54.0938,19492.0
2019-06-19 11:00:00,58.08,58.25,58.03,58.25,28789.0,54.1031,54.2614,54.0565,54.2614,28789.0
2019-06-19 11:30:00,58.25,58.33,58.21,58.24,19729.0,54.2614,54.336,54.2242,54.2521,19729.0
2019-06-19 12:00:00,58.24,58.25,58.11,58.12,21733.0,54.2521,54.2614,54.131,54.1403,21733.0
2019-06-19 12:30:00,58.13,58.23,58.11,58.18,18476.0,54.1497,54.2428,54.131,54.1962,18476.0
2019-06-19 13:00:00,58.18,58.19,58.09,58.16,19457.0,54.1962,54.2056,54.1124,54.1776,19457.0
2019-06-19 13:30:00,58.15,58.21,58.12,58.18,22998.0,54.1683,54.2242,54.1403,54.1962,22998.0
2019-06-19 14:00:00,58.2,58.56,58.15,58.4,86460.0,54.2149,54.5502,54.1683,54.4012,86460.0
2019-06-19 14:30:00,58.4,58.54,58.29,58.42,43652.0,54.4012,54.5316,54.2987,54.4198,43652.0
2019-06-19 15:00:00,58.43,58.84,58.43,58.68,89451.0,54.4291,54.811,54.4291,54.662,89451.0
2019-06-19 15:30:00,58.68,58.82,58.65,58.73,178113.0,54.662,54.7924,54.6341,54.7086,178113.0
2019-06-20 09:30:00,59.31,59.67,59.2,59.5,118549.0,55.2489,55.5842,55.1464,55.4259,118549.0
2019-06-20 10:00:00,59.52,59.63,59.31,59.39,62241.0,55.4445,55.5469,55.2489,55.3234,62241.0
2019-06-20 10:30:00,59.41,59.44,59.1,59.12,49888.0,55.342,55.37,55.0532,55.0719,49888.0
2019-06-20 11:00:00,59.12,59.22,58.77,58.82,91128.0,55.0719,55.165,54.7458,54.7924,91128.0
2019-06-20 11:30:00,58.79,58.93,58.67,58.87,48044.0,54.7645,54.8949,54.6527,54.839,48044.0
2019-06-20 12:00:00,58.91,58.92,58.4,58.53,17705.0,54.8762,54.8856,54.4012,54.5223,17705.0
2019-06-20 12:30:00,58.57,58.6,58.37,58.44,14467.0,54.5595,54.5875,54.3732,54.4384,14467.0
2019-06-20 13:00:00,58.47,58.53,58.4,58.52,18660.0,54.4664,54.5223,54.4012,54.513,18660.0
2019-06-20 13:30:00,58.51,58.53,58.31,58.36,21434.0,54.5036,54.5223,54.3173,54.3639,21434.0
2019-06-20 14:00:00,58.34,58.55,58.32,58.47,27673.0,54.3453,54.5409,54.3266,54.4664,27673.0
2019-06-20 14:30:00,58.47,58.62,58.47,58.58,31999.0,54.4664,54.6061,54.4664,54.5688,31999.0
2019-06-20 15:00:00,58.59,58.62,58.49,58.59,33851.0,54.5782,54.6061,54.485,54.5782,33851.0
2019-06-20 15:30:00,58.59,58.71,58.5,58.65,97522.0,54.5782,54.6899,54.4943,54.6341,97522.0
2019-06-21 09:30:00,58.56,58.74,58.3,58.57,75904.0,54.5502,54.7179,54.308,54.5595,75904.0
2019-06-21 10:00:00,58.55,58.69,58.5,58.53,19450.0,54.5409,54.6713,54.4943,54.5223,19450.0
2019-06-21 10:30:00,58.53,58.87,58.52,58.7,42319.0,54.5223,54.839,54.513,54.6806,42319.0
2019-06-21 11:00:00,58.7,58.96,58.7,58.83,32157.0,54.6806,54.9228,54.6806,54.8017,32157.0
2019-06-21 11:30:00,58.83,58.93,58.44,58.49,73665.0,54.8017,54.8949,54.4384,54.485,73665.0
2019-06-21 12:00:00,58.53,58.66,58.51,58.57,28414.0,54.5223,54.6434,54.5036,54.5595,28414.0
2019-06-21 12:30:00,58.57,58.66,58.52,58.59,17330.0,54.5595,54.6434,54.513,54.5782,17330.0
2019-06-21 13:00:00,58.62,58.7,58.57,58.61,12479.0,54.6061,54.6806,54.5595,54.5968,12479.0
2019-06-21 13:30:00,58.6,58.66,58.56,58.64,13175.0,54.5875,54.6434,54.5502,54.6247,13175.0
2019-06-21 14:00:00,58.64,58.68,58.56,58.67,21463.0,54.6247,54.662,54.5502,54.6527,21463.0
2019-06-21 14:30:00,58.66,58.78,58.63,58.73,40444.0,54.6434,54.7552,54.6154,54.7086,40444.0
2019-06-21 15:00:00,58.72,58.82,58.66,58.8,43048.0,54.6993,54.7924,54.6434,54.7738,43048.0
2019-06-21 15:30:00,58.8,58.87,58.56,58.87,250032.0,54.7738,54.839,54.5502,54.839,250032.0
2019-06-24 09:30:00,59.13,59.29,58.6,58.65,69555.0,55.0812,55.2302,54.5875,54.6341,69555.0
2019-06-24 10:00:00,58.67,59.19,58.66,59.01,55394.0,54.6527,55.1371,54.6434,54.9694,55394.0
2019-06-24 10:30:00,59.03,59.17,58.94,58.99,32942.0,54.988,55.1184,54.9042,54.9508,32942.0
2019-06-24 11:00:00,58.99,59.15,58.87,58.99,41473.0,54.9508,55.0998,54.839,54.9508,41473.0
2019-06-24 11:30:00,59.0,59.02,58.92,58.98,24069.0,54.9601,54.9787,54.8856,54.9415,24069.0
2019-06-24 12:00:00,58.99,59.02,58.87,59.01,45876.0,54.9508,54.9787,54.839,54.9694,45876.0
2019-06-24 12:30:00,59.0,59.14,58.99,59.03,67068.0,54.9601,55.0905,54.9508,54.988,67068.0
2019-06-24 13:00:00,59.03,59.05,58.9,58.96,99577.0,54.988,55.0067,54.8669,54.9228,99577.0
2019-06-24 13:30:00,58.96,59.04,58.8,58.85,65527.0,54.9228,54.9973,54.7738,54.8204,65527.0
2019-06-24 14:00:00,58.84,58.84,58.58,58.6,32841.0,54.811,54.811,54.5688,54.5875,32841.0
2019-06-24 14:30:00,58.57,58.65,58.48,58.63,31738.0,54.5595,54.6341,54.4757,54.6154,31738.0
2019-06-24 15:00:00,58.65,58.77,58.59,58.75,34615.0,54.6341,54.7458,54.5782,54.7272,34615.0
2019-06-24 15:30:00,58.76,58.81,58.66,58.73,121391.0,54.7365,54.7831,54.6434,54.7086,121391.0
2019-06-25 09:30:00,58.61,59.16,58.01,58.28,57459.0,54.5968,55.1091,54.0379,54.2894,57459.0
2019-06-25 10:00:00,58.29,58.29,57.8,57.84,55510.0,54.2987,54.2987,53.8423,53.8795,55510.0
2019-06-25 10:30:00,57.85,57.85,57.46,57.51,38330.0,53.8888,53.8888,53.5255,53.5721,38330.0
2019-06-25 11:00:00,57.54,57.61,57.41,57.52,30610.0,53.6001,53.6653,53.479,53.5814,30610.0
2019-06-25 11:30:00,57.52,57.58,57.4,57.43,45672.0,53.5814,53.6373,53.4696,53.4976,45672.0
2019-06-25 12:00:00,57.43,57.76,57.43,57.71,28062.0,53.4976,53.805,53.4976,53.7584,28062.0
2019-06-25 12:30:00,57.71,57.72,57.53,57.7,74539.0,53.7584,53.7677,53.5907,53.7491,74539.0
2019-06-25 13:00:00,57.7,57.8,57.51,57.77,61767.0,53.7491,53.8423,53.5721,53.8143,61767.0
2019-06-25 13:30:00,57.75,57.86,57.65,57.66,44199.0,53.7957,53.8981,53.7025,53.7118,44199.0
2019-06-25 14:00:00,57.66,57.67,57.49,57.52,48624.0,53.7118,53.7212,53.5535,53.5814,48624.0
2019-06-25 14:30:00,57.52,57.52,57.19,57.34,66015.0,53.5814,53.5814,53.274,53.4138,66015.0
2019-06-25 15:00:00,57.31,57.41,57.11,57.37,171661.0,53.3858,53.479,53.1995,53.4417,171661.0
2019-06-25 15:30:00,57.37,57.43,57.15,57.2,153386.0,53.4417,53.4976,53.2368,53.2833,153386.0
2019-06-26 09:30:00,57.61,57.92,56.94,57.08,123116.0,53.6653,53.954,53.0411,53.1716,123116.0
2019-06-26 10:00:00,57.05,57.17,56.69,56.79,45145.0,53.1436,53.2554,52.8083,52.9014,45145.0
2019-06-26 10:30:00,56.79,56.92,56.73,56.79,38436.0,52.9014,53.0225,52.8455,52.9014,38436.0
2019-06-26 11:00:00,56.8,56.86,56.63,56.8,19498.0,52.9107,52.9666,52.7524,52.9107,19498.0
2019-06-26 11:30:00,56.8,56.8,56.63,56.75,16858.0,52.9107,52.9107,52.7524,52.8642,16858.0
2019-06-26 12:00:00,56.78,56.82,56.68,56.77,25693.0,52.8921,52.9294,52.7989,52.8828,25693.0
2019-06-26 12:30:00,56.74,56.93,56.7,56.89,31554.0,52.8548,53.0318,52.8176,52.9946,31554.0
2019-06-26 13:00:00,56.89,56.9,56.69,56.72,17323.0,52.9946,53.0039,52.8083,52.8362,17323.0
2019-06-26 13:30:00,56.7,56.7,56.52,56.55,23463.0,52.8176,52.8176,52.6499,52.6778,23463.0
2019-06-26 14:00:00,56.55,56.61,56.44,56.48,40077.0,52.6778,52.7337,52.5754,52.6126,40077.0
2019-06-26 14:30:00,56.49,56.5,56.28,56.41,41995.0,52.622,52.6313,52.4263,52.5474,41995.0
2019-06-26 15:00:00,56.41,56.47,56.28,56.28,42416.0,52.5474,52.6033,52.4263,52.4263,42416.0
2019-06-26 15:30:00,56.28,56.52,56.27,56.41,135042.0,52.4263,52.6499,52.417,52.5474,135042.0
2019-06-27 09:30:00,56.77,57.12,55.88,56.73,28696.0,52.8828,53.2088,52.0537,52.8455,28696.0
2019-06-27 10:00:00,56.72,56.89,56.62,56.86,36018.0,52.8362,52.9946,52.7431,52.9666,36018.0
2019-06-27 10:30:00,56.96,57.03,56.85,56.86,17893.0,53.0598,53.125,52.9573,52.9666,17893.0
2019-06-27 11:00:00,56.87,56.87,56.58,56.58,28444.0,52.9759,52.9759,52.7058,52.7058,28444.0
2019-06-27 11:30:00,56.59,56.75,56.57,56.66,32693.0,52.7151,52.8642,52.6965,52.7803,32693.0
2019-06-27 12:00:00,56.64,56.74,56.61,56.69,41959.0,52.7617,52.8548,52.7337,52.8083,41959.0
2019-06-27 12:30:00,56.69,56.77,56.63,56.68,23742.0,52.8083,52.8828,52.7524,52.7989,23742.0
2019-06-27 13:00:00,56.67,56.74,56.59,56.6,15852.0,52.7896,52.8548,52.7151,52.7244,15852.0
2019-06-27 13:30:00,56.58,56.76,56.58,56.72,23191.0,52.7058,52.8735,52.7058,52.8362,23191.0
2019-06-27 14:00:00,56.73,56.8,56.67,56.7,79607.0,52.8455,52.9107,52.7896,52.8176,79607.0
2019-06-27 14:30:00,56.7,56.74,56.52,56.55,113068.0,52.8176,52.8548,52.6499,52.6778,113068.0
2019-06-27 15:00:00,56.55,56.7,56.5,56.52,67804.0,52.6778,52.8176,52.6313,52.6499,67804.0
2019-06-27 15:30:00,56.53,56.74,56.45,56.67,106656.0,52.6592,52.8548,52.5847,52.7896,106656.0
2019-06-28 09:30:00,57.0,57.5,56.77,57.14,77347.0,53.097,53.5628,52.8828,53.2274,77347.0
2019-06-28 10:00:00,57.17,57.48,57.15,57.43,31530.0,53.2554,53.5442,53.2368,53.4976,31530.0
2019-06-28 10:30:00,57.44,57.7,57.37,57.68,259842.0,53.5069,53.7491,53.4417,53.7305,259842.0
2019-06-28 11:00:00,57.71,57.87,57.63,57.72,27839.0,53.7584,53.9075,53.6839,53.7677,27839.0
2019-06-28 11:30:00,57.69,57.79,57.54,57.6,84582.0,53.7398,53.8329,53.6001,53.6559,84582.0
2019-06-28 12:00:00,57.61,57.8,57.57,57.69,115479.0,53.6653,53.8423,53.628,53.7398,115479.0
2019-06-28 12:30:00,57.69,57.82,57.66,57.81,50339.0,53.7398,53.8609,53.7118,53.8516,50339.0
2019-06-28 13:00:00,57.8,57.8,57.54,57.64,76145.0,53.8423,53.8423,53.6001,53.6932,76145.0
2019-06-28 13:30:00,57.65,57.79,57.51,57.52,42194.0,53.7025,53.8329,53.5721,53.5814,42194.0
2019-06-28 14:00:00,57.52,57.67,57.45,57.65,33241.0,53.5814,53.7212,53.5162,53.7025,33241.0
2019-06-28 14:30:00,57.65,57.76,57.55,57.56,53542.0,53.7025,53.805,53.6094,53.6187,53542.0
2019-06-28 15:00:00,57.55,57.59,57.42,57.42,144702.0,53.6094,53.6466,53.4883,53.4883,144702.0
2019-06-28 15:30:00,57.42,57.7,57.29,57.61,631311.0,53.4883,53.7491,53.3672,53.6653,631311.0
2019-07-01 09:30:00,58.6,59.05,58.17,58.17,175157.0,54.5875,55.0067,54.1869,54.1869,175157.0
2019-07-01 10:00:00,58.19,58.65,58.13,58.5,119537.0,54.2056,54.6341,54.1497,54.4943,119537.0
2019-07-01 10:30:00,58.52,58.52,58.07,58.22,22528.0,54.513,54.513,54.0938,54.2335,22528.0
2019-07-01 11:00:00,58.21,58.53,58.15,58.41,74983.0,54.2242,54.5223,54.1683,54.4105,74983.0
2019-07-01 11:30:00,58.43,58.69,58.43,58.63,34341.0,54.4291,54.6713,54.4291,54.6154,34341.0
2019-07-01 12:00:00,58.63,58.69,58.52,58.54,24580.0,54.6154,54.6713,54.513,54.5316,24580.0
2019-07-01 12:30:00,58.52,58.58,58.32,58.34,24706.0,54.513,54.5688,54.3266,54.3453,24706.0
2019-07-01 13:00:00,58.36,58.6,58.34,58.45,56549.0,54.3639,54.5875,54.3453,54.4477,56549.0
2019-07-01 13:30:00,58.46,58.55,58.35,58.47,64067.0,54.4571,54.5409,54.3546,54.4664,64067.0
2019-07-01 14:00:00,58.48,58.55,58.31,58.34,71809.0,54.4757,54.5409,54.3173,54.3453,71809.0
2019-07-01 14:30:00,58.31,58.4,58.22,58.22,51911.0,54.3173,54.4012,54.2335,54.2335,51911.0
2019-07-01 15:00:00,58.23,58.56,58.23,58.52,53966.0,54.2428,54.5502,54.2428,54.513,53966.0
2019-07-01 15:30:00,58.52,58.71,58.45,58.64,219671.0,54.513,54.6899,54.4477,54.6247,219671.0
2019-07-02 09:30:00,58.7,58.74,58.18,58.36,53290.0,54.6806,54.7179,54.1962,54.3639,53290.0
2019-07-02 10:00:00,58.39,58.53,58.33,58.42,57411.0,54.3919,54.5223,54.336,54.4198,57411.0
2019-07-02 10:30:00,58.43,58.44,58.24,58.34,62761.0,54.4291,54.4384,54.2521,54.3453,62761.0
2019-07-02 11:00:00,58.34,58.43,58.21,58.25,202288.0,54.3453,54.4291,54.2242,54.2614,202288.0
2019-07-02 11:30:00,58.25,58.34,58.09,58.1,127304.0,54.2614,54.3453,54.1124,54.1217,127304.0
2019-07-02 12:00:00,58.08,58.12,57.9,57.94,42215.0,54.1031,54.1403,53.9354,53.9727,42215.0
2019-07-02 12:30:00,57.93,57.94,57.57,57.61,57446.0,53.9634,53.9727,53.628,53.6653,57446.0
2019-07-02 13:00:00,57.61,57.68,57.5,57.5,39387.0,53.6653,53.7305,53.5628,53.5628,39387.0
2019-07-02 13:30:00,57.51,57.6,57.46,57.51,65436.0,53.5721,53.6559,53.5255,53.5721,65436.0
2019-07-02 14:00:00,57.5,57.94,57.48,57.9,101591.0,53.5628,53.9727,53.5442,53.9354,101591.0
2019-07-02 14:30:00,57.9,57.95,57.67,57.73,72532.0,53.9354,53.982,53.7212,53.777,72532.0
2019-07-02 15:00:00,57.75,57.76,57.61,57.67,108104.0,53.7957,53.805,53.6653,53.7212,108104.0
2019-07-02 15:30:00,57.67,57.73,57.58,57.62,364516.0,53.7212,53.777,53.6373,53.6746,364516.0
2019-07-03 09:30:00,57.76,57.78,57.09,57.29,70537.0,53.805,53.8236,53.1809,53.3672,70537.0
2019-07-03 10:00:00,57.29,57.39,57.12,57.19,90622.0,53.3672,53.4603,53.2088,53.274,90622.0
2019-07-03 10:30:00,57.19,57.46,57.19,57.45,98484.0,53.274,53.5255,53.274,53.5162,98484.0
2019-07-03 11:00:00,57.45,57.55,57.19,57.24,98501.0,53.5162,53.6094,53.274,53.3206,98501.0
2019-07-03 11:30:00,57.25,57.41,57.16,57.28,140681.0,53.3299,53.479,53.2461,53.3579,140681.0
2019-07-03 12:00:00,57.29,57.65,57.27,57.59,107946.0,53.3672,53.7025,53.3485,53.6466,107946.0
2019-07-03 12:30:00,57.61,57.91,57.3,57.66,446878.0,53.6653,53.9447,53.3765,53.7118,446878.0
2019-07-05 09:30:00,57.44,57.7,57.08,57.14,48893.0,53.5069,53.7491,53.1716,53.2274,48893.0
2019-07-05 10:00:00,57.14,57.44,57.14,57.33,46954.0,53.2274,53.5069,53.2274,53.4044,46954.0
2019-07-05 10:30:00,57.34,57.36,57.16,57.32,28249.0,53.4138,53.4324,53.2461,53.3951,28249.0
2019-07-05 11:00:00,57.35,57.59,57.27,57.54,31540.0,53.4231,53.6466,53.3485,53.6001,31540.0
2019-07-05 11:30:00,57.58,57.66,57.46,57.55,25271.0,53.6373,53.7118,53.5255,53.6094,25271.0
2019-07-05 12:00:00,57.58,57.58,57.47,57.54,29982.0,53.6373,53.6373,53.5349,53.6001,29982.0
2019-07-05 12:30:00,57.55,57.69,57.54,57.56,32044.0,53.6094,53.7398,53.6001,53.6187,32044.0
2019-07-05 13:00:00,57.56,57.74,57.46,57.71,51729.0,53.6187,53.7864,53.5255,53.7584,51729.0
2019-07-05 13:30:00,57.71,57.82,57.68,57.69,39153.0,53.7584,53.8609,53.7305,53.7398,39153.0
2019-07-05 14:00:00,57.7,57.87,57.57,57.87,34090.0,53.7491,53.9075,53.628,53.9075,34090.0
2019-07-05 14:30:00,57.87,57.97,57.81,57.97,28191.0,53.9075,54.0006,53.8516,54.0006,28191.0
2019-07-05 15:00:00,57.97,57.97,57.85,57.96,29811.0,54.0006,54.0006,53.8888,53.9913,29811.0
2019-07-05 15:30:00,57.96,58.01,57.91,58.0,88954.0,53.9913,54.0379,53.9447,54.0286,88954.0
2019-07-08 09:30:00,57.57,57.88,57.47,57.79,20519.0,53.628,53.9168,53.5349,53.8329,20519.0
2019-07-08 10:00:00,57.79,57.79,57.43,57.45,20091.0,53.8329,53.8329,53.4976,53.5162,20091.0
2019-07-08 10:30:00,57.43,57.45,57.33,57.4,14465.0,53.4976,53.5162,53.4044,53.4696,14465.0
2019-07-08 11:00:00,57.4,57.45,57.31,57.37,45901.0,53.4696,53.5162,53.3858,53.4417,45901.0
2019-07-08 11:30:00,57.37,57.37,57.2,57.22,27912.0,53.4417,53.4417,53.2833,53.302,27912.0
2019-07-08 12:00:00,57.22,57.26,57.05,57.22,26119.0,53.302,53.3392,53.1436,53.302,26119.0
2019-07-08 12:30:00,57.18,57.29,57.18,57.23,31967.0,53.2647,53.3672,53.2647,53.3113,31967.0
2019-07-08 13:00:00,57.23,57.26,57.16,57.19,29931.0,53.3113,53.3392,53.2461,53.274,29931.0
2019-07-08 13:30:00,57.2,57.22,57.12,57.21,41116.0,53.2833,53.302,53.2088,53.2927,41116.0
2019-07-08 14:00:00,57.21,57.21,57.09,57.15,33320.0,53.2927,53.2927,53.1809,53.2368,33320.0
2019-07-08 14:30:00,57.15,57.2,57.14,57.2,28657.0,53.2368,53.2833,53.2274,53.2833,28657.0
2019-07-08 15:00:00,57.19,57.25,57.16,57.2,49275.0,53.274,53.3299,53.2461,53.2833,49275.0
2019-07-08 15:30:00,57.23,57.39,57.18,57.2,135727.0,53.3113,53.4603,53.2647,53.2833,135727.0
2019-07-09 09:30:00,57.05,57.54,56.8,57.5,200698.0,53.1436,53.6001,52.9107,53.5628,200698.0
2019-07-09 10:00:00,57.53,57.6,57.38,57.54,54436.0,53.5907,53.6559,53.451,53.6001,54436.0
2019-07-09 10:30:00,57.55,57.72,57.4,57.66,160514.0,53.6094,53.7677,53.4696,53.7118,160514.0
2019-07-09 11:00:00,57.69,57.83,57.66,57.8,35440.0,53.7398,53.8702,53.7118,53.8423,35440.0
2019-07-09 11:30:00,57.79,57.87,57.58,57.61,71095.0,53.8329,53.9075,53.6373,53.6653,71095.0
2019-07-09 12:00:00,57.62,57.62,57.47,57.5,33247.0,53.6746,53.6746,53.5349,53.5628,33247.0
2019-07-09 12:30:00,57.48,57.61,57.48,57.51,22198.0,53.5442,53.6653,53.5442,53.5721,22198.0
2019-07-09 13:00:00,57.51,57.59,57.43,57.57,20534.0,53.5721,53.6466,53.4976,53.628,20534.0
2019-07-09 13:30:00,57.57,57.81,57.57,57.64,79685.0,53.628,53.8516,53.628,53.6932,79685.0
2019-07-09 14:00:00,57.64,57.76,57.64,57.73,28394.0,53.6932,53.805,53.6932,53.777,28394.0
2019-07-09 14:30:00,57.73,57.93,57.72,57.92,34094.0,53.777,53.9634,53.7677,53.954,34094.0
2019-07-09 15:00:00,57.92,58.05,57.89,57.98,72125.0,53.954,54.0751,53.9261,54.0099,72125.0
2019-07-09 15:30:00,57.98,58.16,57.98,58.08,171880.0,54.0099,54.1776,54.0099,54.1031,171880.0
2019-07-10 09:30:00,58.51,59.37,58.4,59.16,96766.0,54.5036,55.3048,54.4012,55.1091,96766.0
2019-07-10 10:00:00,59.16,59.24,58.7,58.71,41128.0,55.1091,55.1837,54.6806,54.6899,41128.0
2019-07-10 10:30:00,58.73,58.8,58.61,58.61,52862.0,54.7086,54.7738,54.5968,54.5968,52862.0
2019-07-10 11:00:00,58.6,58.7,58.51,58.65,24004.0,54.5875,54.6806,54.5036,54.6341,24004.0
2019-07-10 11:30:00,58.67,58.76,58.62,58.75,38725.0,54.6527,54.7365,54.6061,54.7272,38725.0
2019-07-10 12:00:00,58.75,58.76,58.56,58.56,19310.0,54.7272,54.7365,54.5502,54.5502,19310.0
2019-07-10 12:30:00,58.52,58.63,58.45,58.47,12511.0,54.513,54.6154,54.4477,54.4664,12511.0
2019-07-10 13:00:00,58.48,58.52,58.33,58.41,20075.0,54.4757,54.513,54.336,54.4105,20075.0
2019-07-10 13:30:00,58.44,58.61,58.43,58.57,16983.0,54.4384,54.5968,54.4291,54.5595,16983.0
2019-07-10 14:00:00,58.57,58.68,58.3,58.3,35248.0,54.5595,54.662,54.308,54.308,35248.0
2019-07-10 14:30:00,58.32,58.36,58.23,58.34,72080.0,54.3266,54.3639,54.2428,54.3453,72080.0
2019-07-10 15:00:00,58.32,58.41,58.27,58.33,61877.0,54.3266,54.4105,54.2801,54.336,61877.0
2019-07-10 15:30:00,58.34,58.37,57.96,58.1,223705.0,54.3453,54.3732,53.9913,54.1217,223705.0
2019-07-11 09:30:00,58.39,58.74,58.28,58.35,34279.0,54.3919,54.7179,54.2894,54.3546,34279.0
2019-07-11 10:00:00,58.35,58.38,57.89,58.04,12104.0,54.3546,54.3825,53.9261,54.0658,12104.0
2019-07-11 10:30:00,58.07,58.3,57.96,58.25,18951.0,54.0938,54.308,53.9913,54.2614,18951.0
2019-07-11 11:00:00,58.28,58.38,58.23,58.38,60469.0,54.2894,54.3825,54.2428,54.3825,60469.0
2019-07-11 11:30:00,58.38,58.55,58.35,58.55,15366.0,54.3825,54.5409,54.3546,54.5409,15366.0
2019-07-11 12:00:00,58.55,58.57,58.4,58.47,24459.0,54.5409,54.5595,54.4012,54.4664,24459.0
2019-07-11 12:30:00,58.48,58.5,58.42,58.47,11863.0,54.4757,54.4943,54.4198,54.4664,11863.0
2019-07-11 13:00:00,58.47,58.5,58.32,58.32,17307.0,54.4664,54.4943,54.3266,54.3266,17307.0
2019-07-11 13:30:00,58.31,58.35,58.17,58.31,12710.0,54.3173,54.3546,54.1869,54.3173,12710.0
2019-07-11 14:00:00,58.3,58.42,58.2,58.39,56125.0,54.308,54.4198,54.2149,54.3919,56125.0
2019-07-11 14:30:00,58.39,58.46,58.25,58.27,39251.0,54.3919,54.4571,54.2614,54.2801,39251.0
2019-07-11 15:00:00,58.3,58.48,58.27,58.4,68050.0,54.308,54.4757,54.2801,54.4012,68050.0
2019-07-11 15:30:00,58.39,58.42,58.32,58.38,134486.0,54.3919,54.4198,54.3266,54.3825,134486.0
2019-07-12 09:30:00,58.65,58.82,58.33,58.33,45275.0,54.6341,54.7924,54.336,54.336,45275.0
2019-07-12 10:00:00,58.38,58.44,58.24,58.31,14252.0,54.3825,54.4384,54.2521,54.3173,14252.0
2019-07-12 10:30:00,58.3,58.49,58.16,58.45,46123.0,54.308,54.485,54.1776,54.4477,46123.0
2019-07-12 11:00:00,58.45,58.51,58.34,58.48,90074.0,54.4477,54.5036,54.3453,54.4757,90074.0
2019-07-12 11:30:00,58.47,58.73,58.47,58.73,101474.0,54.4664,54.7086,54.4664,54.7086,101474.0
2019-07-12 12:00:00,58.73,58.75,58.54,58.61,18707.0,54.7086,54.7272,54.5316,54.5968,18707.0
2019-07-12 12:30:00,58.6,58.67,58.54,58.62,48402.0,54.5875,54.6527,54.5316,54.6061,48402.0
2019-07-12 13:00:00,58.61,58.62,58.52,58.61,15528.0,54.5968,54.6061,54.513,54.5968,15528.0
2019-07-12 13:30:00,58.6,58.77,58.6,58.73,19606.0,54.5875,54.7458,54.5875,54.7086,19606.0
2019-07-12 14:00:00,58.72,58.75,58.62,58.67,20692.0,54.6993,54.7272,54.6061,54.6527,20692.0
2019-07-12 14:30:00,58.68,59.03,58.66,59.03,80050.0,54.662,54.988,54.6434,54.988,80050.0
2019-07-12 15:00:00,59.04,59.04,58.89,58.98,80529.0,54.9973,54.9973,54.8576,54.9415,80529.0
2019-07-12 15:30:00,58.99,59.05,58.86,58.9,222757.0,54.9508,55.0067,54.8297,54.8669,222757.0
2019-07-15 09:30:00,59.0,59.44,58.89,59.25,49849.0,54.9601,55.37,54.8576,55.193,49849.0
2019-07-15 10:00:00,59.25,59.25,58.82,58.84,46147.0,55.193,55.193,54.7924,54.811,46147.0
2019-07-15 10:30:00,58.85,58.94,58.76,58.92,38423.0,54.8204,54.9042,54.7365,54.8856,38423.0
2019-07-15 11:00:00,58.91,58.91,58.72,58.73,27972.0,54.8762,54.8762,54.6993,54.7086,27972.0
2019-07-15 11:30:00,58.72,58.81,58.69,58.75,27435.0,54.6993,54.7831,54.6713,54.7272,27435.0
2019-07-15 12:00:00,58.77,58.81,58.71,58.75,28723.0,54.7458,54.7831,54.6899,54.7272,28723.0
2019-07-15 12:30:00,58.75,58.84,58.71,58.77,28802.0,54.7272,54.811,54.6899,54.7458,28802.0
2019-07-15 13:00:00,58.77,58.79,58.67,58.73,17921.0,54.7458,54.7645,54.6527,54.7086,17921.0
2019-07-15 13:30:00,58.75,58.83,58.71,58.71,23565.0,54.7272,54.8017,54.6899,54.6899,23565.0
2019-07-15 14:00:00,58.72,58.83,58.72,58.83,36884.0,54.6993,54.8017,54.6993,54.8017,36884.0
2019-07-15 14:30:00,58.83,58.88,58.74,58.74,29430.0,54.8017,54.8483,54.7179,54.7179,29430.0
2019-07-15 15:00:00,58.76,58.91,58.76,58.9,46200.0,54.7365,54.8762,54.7365,54.8669,46200.0
2019-07-15 15:30:00,58.89,58.97,58.82,58.88,107342.0,54.8576,54.9321,54.7924,54.8483,107342.0
2019-07-16 09:30:00,58.97,59.01,58.2,58.79,32356.0,54.9321,54.9694,54.2149,54.7645,32356.0
2019-07-16 10:00:00,58.75,58.75,58.52,58.61,27263.0,54.7272,54.7272,54.513,54.5968,27263.0
2019-07-16 10:30:00,58.6,58.71,58.48,58.65,18225.0,54.5875,54.6899,54.4757,54.6341,18225.0
2019-07-16 11:00:00,58.67,58.83,58.67,58.79,25587.0,54.6527,54.8017,54.6527,54.7645,25587.0
2019-07-16 11:30:00,58.8,58.9,58.67,58.7,19179.0,54.7738,54.8669,54.6527,54.6806,19179.0
2019-07-16 12:00:00,58.69,58.72,58.45,58.56,37175.0,54.6713,54.6993,54.4477,54.5502,37175.0
2019-07-16 12:30:00,58.57,58.71,58.56,58.67,50826.0,54.5595,54.6899,54.5502,54.6527,50826.0
2019-07-16 13:00:00,58.7,58.76,58.66,58.72,15136.0,54.6806,54.7365,54.6434,54.6993,15136.0
2019-07-16 13:30:00,58.73,58.77,58.54,58.65,48391.0,54.7086,54.7458,54.5316,54.6341,48391.0
2019-07-16 14:00:00,58.67,58.67,58.5,58.52,78097.0,54.6527,54.6527,54.4943,54.513,78097.0
2019-07-16 14:30:00,58.53,58.76,58.47,58.69,13678.0,54.5223,54.7365,54.4664,54.6713,13678.0
2019-07-16 15:00:00,58.7,58.74,58.61,58.71,22530.0,54.6806,54.7179,54.5968,54.6899,22530.0
2019-07-16 15:30:00,58.7,59.0,58.69,58.88,161105.0,54.6806,54.9601,54.6713,54.8483,161105.0
2019-07-17 09:30:00,58.79,59.14,58.59,58.86,67025.0,54.7645,55.0905,54.5782,54.8297,67025.0
2019-07-17 10:00:00,58.91,58.97,58.75,58.83,17778.0,54.8762,54.9321,54.7272,54.8017,17778.0
2019-07-17 10:30:00,58.82,58.88,58.53,58.62,39861.0,54.7924,54.8483,54.5223,54.6061,39861.0
2019-07-17 11:00:00,58.62,58.85,58.6,58.77,42764.0,54.6061,54.8204,54.5875,54.7458,42764.0
2019-07-17 11:30:00,58.74,58.91,58.73,58.87,24930.0,54.7179,54.8762,54.7086,54.839,24930.0
2019-07-17 12:00:00,58.87,58.87,58.79,58.84,20603.0,54.839,54.839,54.7645,54.811,20603.0
2019-07-17 12:30:00,58.85,58.86,58.72,58.74,13482.0,54.8204,54.8297,54.6993,54.7179,13482.0
2019-07-17 13:00:00,58.74,58.79,58.71,58.78,9911.0,54.7179,54.7645,54.6899,54.7552,9911.0
2019-07-17 13:30:00,58.79,58.81,58.75,58.79,14863.0,54.7645,54.7831,54.7272,54.7645,14863.0
2019-07-17 14:00:00,58.79,58.79,58.64,58.78,13924.0,54.7645,54.7645,54.6247,54.7552,13924.0
2019-07-17 14:30:00,58.77,58.79,58.66,58.68,32710.0,54.7458,54.7645,54.6434,54.662,32710.0
2019-07-17 15:00:00,58.68,58.71,58.62,58.65,29731.0,54.662,54.6899,54.6061,54.6341,29731.0
2019-07-17 15:30:00,58.65,58.77,58.48,58.52,89889.0,54.6341,54.7458,54.4757,54.513,89889.0
2019-07-18 09:30:00,58.24,58.37,58.09,58.23,52707.0,54.2521,54.3732,54.1124,54.2428,52707.0
2019-07-18 10:00:00,58.25,58.65,58.23,58.26,48789.0,54.2614,54.6341,54.2428,54.2708,48789.0
2019-07-18 10:30:00,58.28,58.55,58.24,58.52,21905.0,54.2894,54.5409,54.2521,54.513,21905.0
2019-07-18 11:00:00,58.5,58.6,58.48,58.52,17064.0,54.4943,54.5875,54.4757,54.513,17064.0
2019-07-18 11:30:00,58.53,58.56,58.31,58.39,19385.0,54.5223,54.5502,54.3173,54.3919,19385.0
2019-07-18 12:00:00,58.4,58.55,58.4,58.54,28972.0,54.4012,54.5409,54.4012,54.5316,28972.0
2019-07-18 12:30:00,58.54,58.67,58.54,58.66,33253.0,54.5316,54.6527,54.5316,54.6434,33253.0
2019-07-18 13:00:00,58.65,58.94,58.62,58.89,42774.0,54.6341,54.9042,54.6061,54.8576,42774.0
2019-07-18 13:30:00,58.91,59.0,58.86,58.91,36943.0,54.8762,54.9601,54.8297,54.8762,36943.0
2019-07-18 14:00:00,58.91,59.17,58.91,59.16,25218.0,54.8762,55.1184,54.8762,55.1091,25218.0
2019-07-18 14:30:00,59.15,59.29,59.13,59.29,62475.0,55.0998,55.2302,55.0812,55.2302,62475.0
2019-07-18 15:00:00,59.28,59.41,59.16,59.2,78961.0,55.2209,55.342,55.1091,55.1464,78961.0
2019-07-18 15:30:00,59.19,59.27,59.12,59.22,171621.0,55.1371,55.2116,55.0719,55.165,171621.0
2019-07-19 09:30:00,59.47,59.61,59.2,59.37,28761.0,55.3979,55.5283,55.1464,55.3048,28761.0
2019-07-19 10:00:00,59.42,59.42,58.91,58.93,30234.0,55.3513,55.3513,54.8762,54.8949,30234.0
2019-07-19 10:30:00,58.94,59.11,58.78,59.09,52501.0,54.9042,55.0626,54.7552,55.0439,52501.0
2019-07-19 11:00:00,59.04,59.12,59.01,59.04,22157.0,54.9973,55.0719,54.9694,54.9973,22157.0
2019-07-19 11:30:00,59.06,59.08,58.89,59.0,19799.0,55.016,55.0346,54.8576,54.9601,19799.0
2019-07-19 12:00:00,59.0,59.11,59.0,59.05,29286.0,54.9601,55.0626,54.9601,55.0067,29286.0
2019-07-19 12:30:00,59.07,59.12,58.94,58.99,17919.0,55.0253,55.0719,54.9042,54.9508,17919.0
2019-07-19 13:00:00,58.99,59.0,58.94,58.97,11963.0,54.9508,54.9601,54.9042,54.9321,11963.0
2019-07-19 13:30:00,58.95,58.97,58.82,58.87,12470.0,54.9135,54.9321,54.7924,54.839,12470.0
2019-07-19 14:00:00,58.87,58.95,58.58,58.6,18792.0,54.839,54.9135,54.5688,54.5875,18792.0
2019-07-19 14:30:00,58.6,58.71,58.54,58.61,36276.0,54.5875,54.6899,54.5316,54.5968,36276.0
2019-07-19 15:00:00,58.63,58.63,58.32,58.39,33667.0,54.6154,54.6154,54.3266,54.3919,33667.0
2019-07-19 15:30:00,58.4,58.42,58.16,58.16,113537.0,54.4012,54.4198,54.1776,54.1776,113537.0
2019-07-22 09:30:00,58.29,58.54,58.11,58.51,33408.0,54.2987,54.5316,54.131,54.5036,33408.0
2019-07-22 10:00:00,58.54,58.65,58.25,58.29,57685.0,54.5316,54.6341,54.2614,54.2987,57685.0
2019-07-22 10:30:00,58.29,58.32,58.11,58.14,46281.0,54.2987,54.3266,54.131,54.159,46281.0
2019-07-22 11:00:00,58.14,58.18,58.01,58.05,28909.0,54.159,54.1962,54.0379,54.0751,28909.0
2019-07-22 11:30:00,58.05,58.23,57.96,58.12,43276.0,54.0751,54.2428,53.9913,54.1403,43276.0
2019-07-22 12:00:00,58.12,58.21,58.07,58.19,75139.0,54.1403,54.2242,54.0938,54.2056,75139.0
2019-07-22 12:30:00,58.19,58.4,58.14,58.17,118845.0,54.2056,54.4012,54.159,54.1869,118845.0
2019-07-22 13:00:00,58.17,58.24,58.11,58.13,50379.0,54.1869,54.2521,54.131,54.1497,50379.0
2019-07-22 13:30:00,58.12,58.27,58.12,58.13,32399.0,54.1403,54.2801,54.1403,54.1497,32399.0
2019-07-22 14:00:00,58.14,58.18,58.06,58.09,32607.0,54.159,54.1962,54.0845,54.1124,32607.0
2019-07-22 14:30:00,58.1,58.11,57.93,58.03,48520.0,54.1217,54.131,53.9634,54.0565,48520.0
2019-07-22 15:00:00,58.03,58.13,57.93,57.98,54725.0,54.0565,54.1497,53.9634,54.0099,54725.0
2019-07-22 15:30:00,57.99,58.01,57.73,57.74,252452.0,54.0192,54.0379,53.777,53.7864,252452.0
2019-07-23 09:30:00,57.99,58.13,57.55,57.72,34147.0,54.0192,54.1497,53.6094,53.7677,34147.0
2019-07-23 10:00:00,57.77,57.97,57.71,57.84,30319.0,53.8143,54.0006,53.7584,53.8795,30319.0
2019-07-23 10:30:00,57.84,58.16,57.8,58.11,28762.0,53.8795,54.1776,53.8423,54.131,28762.0
2019-07-23 11:00:00,58.11,58.11,58.0,58.01,15480.0,54.131,54.131,54.0286,54.0379,15480.0
2019-07-23 11:30:00,58.0,58.02,57.74,57.76,31217.0,54.0286,54.0472,53.7864,53.805,31217.0
2019-07-23 12:00:00,57.77,57.97,57.64,57.86,16462.0,53.8143,54.0006,53.6932,53.8981,16462.0
2019-07-23 12:30:00,57.87,57.99,57.81,57.93,14318.0,53.9075,54.0192,53.8516,53.9634,14318.0
2019-07-23 13:00:00,57.91,57.98,57.88,57.97,15075.0,53.9447,54.0099,53.9168,54.0006,15075.0
2019-07-23 13:30:00,57.96,58.13,57.87,58.07,104358.0,53.9913,54.1497,53.9075,54.0938,104358.0
2019-07-23 14:00:00,58.06,58.06,57.92,57.93,66599.0,54.0845,54.0845,53.954,53.9634,66599.0
2019-07-23 14:30:00,57.94,58.21,57.86,58.21,56983.0,53.9727,54.2242,53.8981,54.2242,56983.0
2019-07-23 15:00:00,58.21,58.34,58.16,58.3,72829.0,54.2242,54.3453,54.1776,54.308,72829.0
2019-07-23 15:30:00,58.3,58.36,58.1,58.23,304890.0,54.308,54.3639,54.1217,54.2428,304890.0
2019-07-24 09:30:00,57.96,58.62,57.96,58.56,23849.0,53.9913,54.6061,53.9913,54.5502,23849.0
2019-07-24 10:00:00,58.51,58.63,58.34,58.37,20820.0,54.5036,54.6154,54.3453,54.3732,20820.0
2019-07-24 10:30:00,58.34,58.55,58.33,58.45,40260.0,54.3453,54.5409,54.336,54.4477,40260.0
2019-07-24 11:00:00,58.45,58.47,58.28,58.42,54535.0,54.4477,54.4664,54.2894,54.4198,54535.0
2019-07-24 11:30:00,58.4,58.72,58.39,58.64,19305.0,54.4012,54.6993,54.3919,54.6247,19305.0
2019-07-24 12:00:00,58.65,58.85,58.63,58.83,11565.0,54.6341,54.8204,54.6154,54.8017,11565.0
2019-07-24 12:30:00,58.82,58.97,58.79,58.97,11326.0,54.7924,54.9321,54.7645,54.9321,11326.0
2019-07-24 13:00:00,58.98,59.04,58.9,59.01,12081.0,54.9415,54.9973,54.8669,54.9694,12081.0
2019-07-24 13:30:00,59.01,59.07,58.94,59.04,25516.0,54.9694,55.0253,54.9042,54.9973,25516.0
2019-07-24 14:00:00,59.04,59.12,59.01,59.1,20937.0,54.9973,55.0719,54.9694,55.0532,20937.0
2019-07-24 14:30:00,59.09,59.13,59.06,59.08,14687.0,55.0439,55.0812,55.016,55.0346,14687.0
2019-07-24 15:00:00,59.08,59.11,59.05,59.1,32265.0,55.0346,55.0626,55.0067,55.0532,32265.0
2019-07-24 15:30:00,59.1,59.18,59.02,59.06,119562.0,55.0532,55.1278,54.9787,55.016,119562.0
2019-07-25 09:30:00,59.32,59.6,59.01,59.24,129737.0,55.2582,55.519,54.9694,55.1837,129737.0
2019-07-25 10:00:00,59.25,59.27,58.83,58.99,60293.0,55.193,55.2116,54.8017,54.9508,60293.0
2019-07-25 10:30:00,59.01,59.33,59.0,59.17,114755.0,54.9694,55.2675,54.9601,55.1184,114755.0
2019-07-25 11:00:00,59.17,59.24,59.04,59.06,66143.0,55.1184,55.1837,54.9973,55.016,66143.0
2019-07-25 11:30:00,59.05,59.26,59.04,59.07,149812.0,55.0067,55.2023,54.9973,55.0253,149812.0
2019-07-25 12:00:00,59.08,59.22,59.02,59.18,57035.0,55.0346,55.165,54.9787,55.1278,57035.0
2019-07-25 12:30:00,59.18,59.18,58.84,58.92,19820.0,55.1278,55.1278,54.811,54.8856,19820.0
2019-07-25 13:00:00,58.93,58.95,58.82,58.93,25918.0,54.8949,54.9135,54.7924,54.8949,25918.0
2019-07-25 13:30:00,58.94,58.98,58.84,58.88,28136.0,54.9042,54.9415,54.811,54.8483,28136.0
2019-07-25 14:00:00,58.88,59.04,58.88,59.0,33802.0,54.8483,54.9973,54.8483,54.9601,33802.0
2019-07-25 14:30:00,59.0,59.04,58.93,58.99,27881.0,54.9601,54.9973,54.8949,54.9508,27881.0
2019-07-25 15:00:00,58.96,59.19,58.95,59.14,49643.0,54.9228,55.1371,54.9135,55.0905,49643.0
2019-07-25 15:30:00,59.15,59.2,59.04,59.04,110241.0,55.0998,55.1464,54.9973,54.9973,110241.0
2019-07-26 09:30:00,59.21,60.27,59.21,60.18,66509.0,55.1557,56.1431,55.1557,56.0593,66509.0
2019-07-26 10:00:00,60.2,60.34,60.05,60.34,79632.0,56.0779,56.2083,55.9382,56.2083,79632.0
2019-07-26 10:30:00,60.33,60.34,60.06,60.13,50264.0,56.199,56.2083,55.9475,56.0127,50264.0
2019-07-26 11:00:00,60.12,60.35,59.99,60.35,27166.0,56.0034,56.2176,55.8823,56.2176,27166.0
2019-07-26 11:30:00,60.35,60.4,60.2,60.2,28474.0,56.2176,56.2642,56.0779,56.0779,28474.0
2019-07-26 12:00:00,60.18,60.29,60.12,60.14,20644.0,56.0593,56.1618,56.0034,56.022,20644.0
2019-07-26 12:30:00,60.14,60.18,60.1,60.16,30298.0,56.022,56.0593,55.9848,56.0407,30298.0
2019-07-26 13:00:00,60.15,60.28,60.15,60.2,37746.0,56.0313,56.1524,56.0313,56.0779,37746.0
2019-07-26 13:30:00,60.19,60.2,60.1,60.16,77097.0,56.0686,56.0779,55.9848,56.0407,77097.0
2019-07-26 14:00:00,60.18,60.19,60.03,60.16,41927.0,56.0593,56.0686,55.9196,56.0407,41927.0
2019-07-26 14:30:00,60.16,60.69,60.12,60.66,93392.0,56.0407,56.5344,56.0034,56.5064,93392.0
2019-07-26 15:00:00,60.63,60.65,60.48,60.59,148244.0,56.4785,56.4971,56.3387,56.4412,148244.0
2019-07-26 15:30:00,60.59,60.7,60.49,60.5,334748.0,56.4412,56.5437,56.3481,56.3574,334748.0
2019-07-29 09:30:00,60.65,60.91,59.63,59.75,92657.0,56.4971,56.7393,55.5469,55.6587,92657.0
2019-07-29 10:00:00,59.75,60.07,59.62,59.96,58656.0,55.6587,55.9568,55.5376,55.8544,58656.0
2019-07-29 10:30:00,59.97,59.99,59.61,59.63,87910.0,55.8637,55.8823,55.5283,55.5469,87910.0
2019-07-29 11:00:00,59.64,59.94,59.56,59.72,124184.0,55.5563,55.8357,55.4817,55.6308,124184.0
2019-07-29 11:30:00,59.74,59.86,59.64,59.8,68728.0,55.6494,55.7612,55.5563,55.7053,68728.0
2019-07-29 12:00:00,59.8,60.01,59.79,59.88,55484.0,55.7053,55.9009,55.696,55.7798,55484.0
2019-07-29 12:30:00,59.88,60.21,59.88,60.2,46638.0,55.7798,56.0872,55.7798,56.0779,46638.0
2019-07-29 13:00:00,60.2,60.34,60.15,60.34,59482.0,56.0779,56.2083,56.0313,56.2083,59482.0
2019-07-29 13:30:00,60.33,60.36,60.09,60.17,78843.0,56.199,56.227,55.9755,56.05,78843.0
2019-07-29 14:00:00,60.17,60.22,60.13,60.14,88503.0,56.05,56.0966,56.0127,56.022,88503.0
2019-07-29 14:30:00,60.14,60.14,59.57,59.64,315727.0,56.022,56.022,55.4911,55.5563,315727.0
2019-07-29 15:00:00,59.65,59.7,59.53,59.6,181465.0,55.5656,55.6122,55.4538,55.519,181465.0
2019-07-29 15:30:00,59.61,59.86,59.57,59.7,434935.0,55.5283,55.7612,55.4911,55.6122,434935.0
2019-07-30 09:30:00,49.65,49.75,47.0,47.82,3571626.0,46.2503,46.3435,43.7818,44.5456,3571626.0
2019-07-30 10:00:00,47.83,48.07,47.13,47.62,1673578.0,44.5549,44.7785,43.9029,44.3593,1673578.0
2019-07-30 10:30:00,47.62,49.39,47.57,49.39,1093342.0,44.3593,46.0081,44.3127,46.0081,1093342.0
2019-07-30 11:00:00,49.38,50.74,49.31,50.05,1368428.0,45.9988,47.2657,45.9336,46.6229,1368428.0
2019-07-30 11:30:00,50.07,50.29,49.86,50.09,1056828.0,46.6416,46.8465,46.4459,46.6602,1056828.0
2019-07-30 12:00:00,50.08,50.4,49.96,50.34,627283.0,46.6509,46.949,46.5391,46.8931,627283.0
2019-07-30 12:30:00,50.31,50.92,50.31,50.59,748306.0,46.8651,47.4333,46.8651,47.1259,748306.0
2019-07-30 13:00:00,50.61,50.83,50.38,50.44,552808.0,47.1446,47.3495,46.9303,46.9862,552808.0
2019-07-30 13:30:00,50.4,50.44,49.67,49.77,440027.0,46.949,46.9862,46.2689,46.3621,440027.0
2019-07-30 14:00:00,49.77,50.24,49.74,50.03,481531.0,46.3621,46.7999,46.3341,46.6043,481531.0
2019-07-30 14:30:00,50.02,50.08,49.87,50.0,425740.0,46.595,46.6509,46.4552,46.5763,425740.0
2019-07-30 15:00:00,50.0,50.06,49.8,49.89,456194.0,46.5763,46.6322,46.39,46.4739,456194.0
2019-07-30 15:30:00,49.89,50.01,49.55,49.94,868606.0,46.4739,46.5857,46.1572,46.5205,868606.0
2019-07-31 09:30:00,50.01,50.33,49.51,50.02,374463.0,46.5857,46.8837,46.1199,46.595,374463.0
2019-07-31 10:00:00,50.01,50.21,49.93,50.04,255060.0,46.5857,46.772,46.5111,46.6136,255060.0
2019-07-31 10:30:00,50.03,50.04,49.08,49.55,282832.0,46.6043,46.6136,45.7193,46.1572,282832.0
2019-07-31 11:00:00,49.54,49.77,49.4,49.41,237427.0,46.1478,46.3621,46.0174,46.0267,237427.0
2019-07-31 11:30:00,49.41,49.57,49.25,49.31,132440.0,46.0267,46.1758,45.8777,45.9336,132440.0
2019-07-31 12:00:00,49.32,49.4,49.07,49.09,113426.0,45.9429,46.0174,45.71,45.7287,113426.0
2019-07-31 12:30:00,49.08,49.08,48.79,48.89,132921.0,45.7193,45.7193,45.4492,45.5424,132921.0
2019-07-31 13:00:00,48.88,49.11,48.68,48.69,177220.0,45.533,45.7473,45.3467,45.356,177220.0
2019-07-31 13:30:00,48.68,48.78,48.46,48.72,237223.0,45.3467,45.4399,45.1418,45.384,237223.0
2019-07-31 14:00:00,48.72,48.98,48.33,48.47,304794.0,45.384,45.6262,45.0207,45.1511,304794.0
2019-07-31 14:30:00,48.47,48.47,47.91,48.03,508627.0,45.1511,45.1511,44.6295,44.7412,508627.0
2019-07-31 15:00:00,48.02,48.32,47.98,48.19,455250.0,44.7319,45.0114,44.6947,44.8903,455250.0
2019-07-31 15:30:00,48.19,48.32,47.81,47.94,1369690.0,44.8903,45.0114,44.5363,44.6574,1369690.0
2019-08-01 09:30:00,48.06,48.23,47.48,47.61,249094.0,44.7692,44.9275,44.2289,44.35,249094.0
2019-08-01 10:00:00,47.57,47.62,47.05,47.31,324213.0,44.3127,44.3593,43.8283,44.0705,324213.0
2019-08-01 10:30:00,47.31,47.37,46.99,47.03,334823.0,44.0705,44.1264,43.7724,43.8097,334823.0
2019-08-01 11:00:00,47.04,47.3,46.76,47.01,380403.0,43.819,44.0612,43.5582,43.7911,380403.0
2019-08-01 11:30:00,47.02,47.19,46.93,46.99,323995.0,43.8004,43.9588,43.7166,43.7724,323995.0
2019-08-01 12:00:00,46.98,47.19,46.7,47.16,203939.0,43.7631,43.9588,43.5023,43.9308,203939.0
2019-08-01 12:30:00,47.16,47.46,47.01,47.28,333110.0,43.9308,44.2103,43.7911,44.0426,333110.0
2019-08-01 13:00:00,47.29,47.52,46.89,47.01,250116.0,44.0519,44.2662,43.6793,43.7911,250116.0
2019-08-01 13:30:00,47.01,47.24,46.78,47.0,626732.0,43.7911,44.0053,43.5768,43.7818,626732.0
2019-08-01 14:00:00,47.0,47.02,46.34,46.67,460629.0,43.7818,43.8004,43.167,43.4744,460629.0
2019-08-01 14:30:00,46.67,46.77,46.41,46.65,245505.0,43.4744,43.5675,43.2322,43.4557,245505.0
2019-08-01 15:00:00,46.64,47.03,46.55,46.89,299000.0,43.4464,43.8097,43.3626,43.6793,299000.0
2019-08-01 15:30:00,46.89,47.12,46.65,46.77,784752.0,43.6793,43.8935,43.4557,43.5675,784752.0
2019-08-02 09:30:00,46.29,46.85,45.77,46.28,352332.0,43.1204,43.642,42.636,43.1111,352332.0
2019-08-02 10:00:00,46.28,46.32,45.7,45.85,258193.0,43.1111,43.1483,42.5708,42.7105,258193.0
2019-08-02 10:30:00,45.87,46.13,45.59,45.61,365726.0,42.7291,42.9713,42.4683,42.4869,365726.0
2019-08-02 11:00:00,45.62,45.92,45.49,45.92,172183.0,42.4963,42.7757,42.3752,42.7757,172183.0
2019-08-02 11:30:00,45.92,46.09,45.88,46.01,123908.0,42.7757,42.9341,42.7385,42.8596,123908.0
2019-08-02 12:00:00,46.0,46.05,45.8,45.88,149853.0,42.8502,42.8968,42.6639,42.7385,149853.0
2019-08-02 12:30:00,45.88,45.9,45.26,45.32,163052.0,42.7385,42.7571,42.1609,42.2168,163052.0
2019-08-02 13:00:00,45.32,45.36,45.03,45.05,100520.0,42.2168,42.2541,41.9467,41.9653,100520.0
2019-08-02 13:30:00,45.05,45.25,44.96,45.22,202396.0,41.9653,42.1516,41.8814,42.1236,202396.0
2019-08-02 14:00:00,45.23,45.6,45.2,45.5,133869.0,42.133,42.4776,42.105,42.3845,133869.0
2019-08-02 14:30:00,45.5,45.55,45.37,45.48,97107.0,42.3845,42.4311,42.2634,42.3658,97107.0
2019-08-02 15:00:00,45.49,45.68,45.36,45.62,141209.0,42.3752,42.5521,42.2541,42.4963,141209.0
2019-08-02 15:30:00,45.62,45.66,45.31,45.48,330281.0,42.4963,42.5335,42.2075,42.3658,330281.0
2019-08-05 09:30:00,44.44,44.46,43.7,44.25,393128.0,41.3971,41.4157,40.7077,41.2201,393128.0
2019-08-05 10:00:00,44.21,44.22,43.84,43.97,147290.0,41.1828,41.1921,40.8381,40.9592,147290.0
2019-08-05 10:30:00,43.96,44.02,43.55,43.66,187052.0,40.9499,41.0058,40.568,40.6705,187052.0
2019-08-05 11:00:00,43.65,44.05,43.57,44.0,248036.0,40.6611,41.0338,40.5866,40.9872,248036.0
2019-08-05 11:30:00,43.99,44.11,43.85,43.89,148617.0,40.9779,41.0897,40.8475,40.8847,148617.0
2019-08-05 12:00:00,43.87,43.94,43.85,43.88,84709.0,40.8661,40.9313,40.8475,40.8754,84709.0
2019-08-05 12:30:00,43.88,43.99,43.85,43.87,131016.0,40.8754,40.9779,40.8475,40.8661,131016.0
2019-08-05 13:00:00,43.86,44.0,43.58,43.59,203566.0,40.8568,40.9872,40.5959,40.6053,203566.0
2019-08-05 13:30:00,43.58,43.69,43.46,43.55,130862.0,40.5959,40.6984,40.4842,40.568,130862.0
2019-08-05 14:00:00,43.55,43.72,43.5,43.57,190903.0,40.568,40.7264,40.5214,40.5866,190903.0
2019-08-05 14:30:00,43.56,43.75,43.45,43.53,174493.0,40.5773,40.7543,40.4748,40.5494,174493.0
2019-08-05 15:00:00,43.53,43.73,43.34,43.52,212030.0,40.5494,40.7357,40.3724,40.5401,212030.0
2019-08-05 15:30:00,43.51,43.74,43.43,43.71,531277.0,40.5307,40.745,40.4562,40.717,531277.0
2019-08-06 09:30:00,44.32,44.71,43.79,44.01,220348.0,41.2853,41.6486,40.7916,40.9965,220348.0
2019-08-06 10:00:00,44.05,44.09,43.58,43.92,246987.0,41.0338,41.071,40.5959,40.9127,246987.0
2019-08-06 10:30:00,43.91,44.07,43.4,43.49,273919.0,40.9033,41.0524,40.4283,40.5121,273919.0
2019-08-06 11:00:00,43.49,43.6,43.37,43.47,181727.0,40.5121,40.6146,40.4003,40.4935,181727.0
2019-08-06 11:30:00,43.47,43.56,43.26,43.55,93828.0,40.4935,40.5773,40.2979,40.568,93828.0
2019-08-06 12:00:00,43.55,43.6,43.34,43.39,95827.0,40.568,40.6146,40.3724,40.419,95827.0
2019-08-06 12:30:00,43.38,43.48,43.26,43.29,59200.0,40.4096,40.5028,40.2979,40.3258,59200.0
2019-08-06 13:00:00,43.3,43.5,43.26,43.26,81658.0,40.3351,40.5214,40.2979,40.2979,81658.0
2019-08-06 13:30:00,43.27,43.41,43.21,43.34,161277.0,40.3072,40.4376,40.2513,40.3724,161277.0
2019-08-06 14:00:00,43.33,43.61,43.26,43.61,98789.0,40.3631,40.6239,40.2979,40.6239,98789.0
2019-08-06 14:30:00,43.61,43.61,43.36,43.39,104287.0,40.6239,40.6239,40.391,40.419,104287.0
2019-08-06 15:00:00,43.4,43.5,43.33,43.43,175618.0,40.4283,40.5214,40.3631,40.4562,175618.0
2019-08-06 15:30:00,43.42,43.53,43.38,43.42,259221.0,40.4469,40.5494,40.4096,40.4469,259221.0
2019-08-07 09:30:00,42.7,43.3,42.51,43.26,210337.0,39.7762,40.3351,39.5992,40.2979,210337.0
2019-08-07 10:00:00,43.24,43.47,43.04,43.38,128143.0,40.2792,40.4935,40.0929,40.4096,128143.0
2019-08-07 10:30:00,43.36,43.64,43.24,43.57,153529.0,40.391,40.6518,40.2792,40.5866,153529.0
2019-08-07 11:00:00,43.56,43.73,43.43,43.57,139404.0,40.5773,40.7357,40.4562,40.5866,139404.0
2019-08-07 11:30:00,43.55,43.79,43.46,43.66,157159.0,40.568,40.7916,40.4842,40.6705,157159.0
2019-08-07 12:00:00,43.67,43.78,43.49,43.55,55234.0,40.6798,40.7822,40.5121,40.568,55234.0
2019-08-07 12:30:00,43.53,43.77,43.51,43.67,30766.0,40.5494,40.7729,40.5307,40.6798,30766.0
2019-08-07 13:00:00,43.67,43.81,43.6,43.8,53943.0,40.6798,40.8102,40.6146,40.8009,53943.0
2019-08-07 13:30:00,43.82,44.29,43.81,44.2,105873.0,40.8195,41.2573,40.8102,41.1735,105873.0
2019-08-07 14:00:00,44.21,44.33,44.01,44.27,99301.0,41.1828,41.2946,40.9965,41.2387,99301.0
2019-08-07 14:30:00,44.28,44.46,44.22,44.46,93668.0,41.248,41.4157,41.1921,41.4157,93668.0
2019-08-07 15:00:00,44.46,44.47,44.25,44.41,207262.0,41.4157,41.425,41.2201,41.3691,207262.0
2019-08-07 15:30:00,44.41,44.47,44.12,44.21,233649.0,41.3691,41.425,41.099,41.1828,233649.0
2019-08-08 09:30:00,44.89,46.08,44.73,46.03,534125.0,41.8162,42.9248,41.6672,42.8782,534125.0
2019-08-08 10:00:00,46.05,46.06,45.56,45.78,256026.0,42.8968,42.9061,42.4404,42.6453,256026.0
2019-08-08 10:30:00,45.74,46.25,45.69,46.24,184681.0,42.608,43.0831,42.5615,43.0738,184681.0
2019-08-08 11:00:00,46.23,46.45,46.1,46.1,120299.0,43.0645,43.2694,42.9434,42.9434,120299.0
2019-08-08 11:30:00,46.1,46.27,46.06,46.2,103248.0,42.9434,43.1017,42.9061,43.0365,103248.0
2019-08-08 12:00:00,46.2,46.5,46.19,46.46,133583.0,43.0365,43.316,43.0272,43.2787,133583.0
2019-08-08 12:30:00,46.45,46.46,46.29,46.32,127335.0,43.2694,43.2787,43.1204,43.1483,127335.0
2019-08-08 13:00:00,46.33,46.38,46.07,46.07,99557.0,43.1576,43.2042,42.9154,42.9154,99557.0
2019-08-08 13:30:00,46.06,46.1,45.9,45.98,147818.0,42.9061,42.9434,42.7571,42.8316,147818.0
2019-08-08 14:00:00,45.97,46.12,45.87,46.06,122932.0,42.8223,42.962,42.7291,42.9061,122932.0
2019-08-08 14:30:00,46.06,46.18,46.03,46.09,70239.0,42.9061,43.0179,42.8782,42.9341,70239.0
2019-08-08 15:00:00,46.1,46.19,46.01,46.1,97725.0,42.9434,43.0272,42.8596,42.9434,97725.0
2019-08-08 15:30:00,46.1,46.26,46.05,46.15,238865.0,42.9434,43.0924,42.8968,42.99,238865.0
2019-08-09 09:30:00,45.72,46.09,45.5,45.95,116213.0,42.5894,42.9341,42.3845,42.8037,116213.0
2019-08-09 10:00:00,45.95,46.2,45.87,45.93,101829.0,42.8037,43.0365,42.7291,42.785,101829.0
2019-08-09 10:30:00,45.92,46.21,45.78,46.15,184635.0,42.7757,43.0459,42.6453,42.99,184635.0
2019-08-09 11:00:00,46.17,46.17,45.91,45.93,111741.0,43.0086,43.0086,42.7664,42.785,111741.0
2019-08-09 11:30:00,45.93,46.18,45.91,46.03,81015.0,42.785,43.0179,42.7664,42.8782,81015.0
2019-08-09 12:00:00,46.03,46.12,45.99,46.12,81882.0,42.8782,42.962,42.8409,42.962,81882.0
2019-08-09 12:30:00,46.11,46.47,46.07,46.28,76342.0,42.9527,43.2881,42.9154,43.1111,76342.0
2019-08-09 13:00:00,46.3,46.38,46.16,46.35,66415.0,43.1297,43.2042,42.9993,43.1763,66415.0
2019-08-09 13:30:00,46.35,46.64,46.34,46.47,119675.0,43.1763,43.4464,43.167,43.2881,119675.0
2019-08-09 14:00:00,46.46,46.48,46.3,46.36,112168.0,43.2787,43.2974,43.1297,43.1856,112168.0
2019-08-09 14:30:00,46.36,46.41,46.18,46.19,201888.0,43.1856,43.2322,43.0179,43.0272,201888.0
2019-08-09 15:00:00,46.19,46.34,46.06,46.15,119215.0,43.0272,43.167,42.9061,42.99,119215.0
2019-08-09 15:30:00,46.14,46.2,45.91,45.96,357768.0,42.9807,43.0365,42.7664,42.813,357768.0
2019-08-12 09:30:00,45.48,45.97,45.07,45.3,177443.0,42.3658,42.8223,41.9839,42.1982,177443.0
2019-08-12 10:00:00,45.33,45.4,45.04,45.24,81725.0,42.2261,42.2913,41.956,42.1423,81725.0
2019-08-12 10:30:00,45.23,45.4,45.22,45.34,51217.0,42.133,42.2913,42.1236,42.2354,51217.0
2019-08-12 11:00:00,45.33,45.34,44.89,44.89,120879.0,42.2261,42.2354,41.8162,41.8162,120879.0
2019-08-12 11:30:00,44.89,45.05,44.81,44.99,127883.0,41.8162,41.9653,41.7417,41.9094,127883.0
2019-08-12 12:00:00,45.0,45.01,44.83,44.84,91156.0,41.9187,41.928,41.7604,41.7697,91156.0
2019-08-12 12:30:00,44.84,44.94,44.57,44.57,122714.0,41.7697,41.8628,41.5182,41.5182,122714.0
2019-08-12 13:00:00,44.57,44.59,44.47,44.53,115597.0,41.5182,41.5368,41.425,41.4809,115597.0
2019-08-12 13:30:00,44.52,44.53,44.32,44.43,158126.0,41.4716,41.4809,41.2853,41.3877,158126.0
2019-08-12 14:00:00,44.42,44.51,44.14,44.14,95105.0,41.3784,41.4623,41.1176,41.1176,95105.0
2019-08-12 14:30:00,44.15,44.22,44.03,44.07,180375.0,41.1269,41.1921,41.0151,41.0524,180375.0
2019-08-12 15:00:00,44.08,44.26,44.08,44.23,139865.0,41.0617,41.2294,41.0617,41.2014,139865.0
2019-08-12 15:30:00,44.22,44.25,44.15,44.25,345830.0,41.1921,41.2201,41.1269,41.2201,345830.0
2019-08-13 09:30:00,44.34,45.56,44.1,45.56,167156.0,41.3039,42.4404,41.0803,42.4404,167156.0
2019-08-13 10:00:00,45.51,45.64,45.36,45.6,79158.0,42.3938,42.5149,42.2541,42.4776,79158.0
2019-08-13 10:30:00,45.6,45.72,45.51,45.55,108775.0,42.4776,42.5894,42.3938,42.4311,108775.0
2019-08-13 11:00:00,45.53,45.53,45.09,45.2,92615.0,42.4124,42.4124,42.0025,42.105,92615.0
2019-08-13 11:30:00,45.19,45.48,44.99,45.48,64289.0,42.0957,42.3658,41.9094,42.3658,64289.0
2019-08-13 12:00:00,45.47,45.62,45.44,45.55,70457.0,42.3565,42.4963,42.3286,42.4311,70457.0
2019-08-13 12:30:00,45.55,45.57,45.39,45.43,54201.0,42.4311,42.4497,42.282,42.3193,54201.0
2019-08-13 13:00:00,45.42,45.44,45.26,45.37,64519.0,42.31,42.3286,42.1609,42.2634,64519.0
2019-08-13 13:30:00,45.37,45.39,45.31,45.34,40973.0,42.2634,42.282,42.2075,42.2354,40973.0
2019-08-13 14:00:00,45.34,45.37,45.28,45.32,39233.0,42.2354,42.2634,42.1795,42.2168,39233.0
2019-08-13 14:30:00,45.32,45.34,45.26,45.27,38994.0,42.2168,42.2354,42.1609,42.1702,38994.0
2019-08-13 15:00:00,45.28,45.31,45.04,45.09,105137.0,42.1795,42.2075,41.956,42.0025,105137.0
2019-08-13 15:30:00,45.08,45.17,44.97,45.02,144451.0,41.9932,42.0771,41.8908,41.9373,144451.0
2019-08-14 09:30:00,43.91,44.54,43.58,44.51,157776.0,40.9033,41.4902,40.5959,41.4623,157776.0
2019-08-14 10:00:00,44.5,44.53,44.24,44.24,191188.0,41.4529,41.4809,41.2108,41.2108,191188.0
2019-08-14 10:30:00,44.27,44.36,44.11,44.14,234500.0,41.2387,41.3225,41.0897,41.1176,234500.0
2019-08-14 11:00:00,44.11,44.25,43.66,44.22,128471.0,41.0897,41.2201,40.6705,41.1921,128471.0
2019-08-14 11:30:00,44.21,44.24,43.93,43.95,64517.0,41.1828,41.2108,40.922,40.9406,64517.0
2019-08-14 12:00:00,43.95,43.95,43.6,43.69,45653.0,40.9406,40.9406,40.6146,40.6984,45653.0
2019-08-14 12:30:00,43.72,43.88,43.6,43.62,89037.0,40.7264,40.8754,40.6146,40.6332,89037.0
2019-08-14 13:00:00,43.61,44.01,43.58,44.01,187485.0,40.6239,40.9965,40.5959,40.9965,187485.0
2019-08-14 13:30:00,43.99,44.25,43.97,44.12,80545.0,40.9779,41.2201,40.9592,41.099,80545.0
2019-08-14 14:00:00,44.12,44.22,44.05,44.15,108878.0,41.099,41.1921,41.0338,41.1269,108878.0
2019-08-14 14:30:00,44.14,44.24,44.07,44.13,124641.0,41.1176,41.2108,41.0524,41.1083,124641.0
2019-08-14 15:00:00,44.15,44.47,44.1,44.34,151438.0,41.1269,41.425,41.0803,41.3039,151438.0
2019-08-14 15:30:00,44.31,44.48,44.13,44.38,362852.0,41.276,41.4343,41.1083,41.3412,362852.0
2019-08-15 09:30:00,44.27,44.38,43.79,44.27,69417.0,41.2387,41.3412,40.7916,41.2387,69417.0
2019-08-15 10:00:00,44.27,44.43,44.02,44.07,99548.0,41.2387,41.3877,41.0058,41.0524,99548.0
2019-08-15 10:30:00,44.06,44.33,44.06,44.28,26288.0,41.0431,41.2946,41.0431,41.248,26288.0
2019-08-15 11:00:00,44.26,44.26,43.89,44.05,41711.0,41.2294,41.2294,40.8847,41.0338,41711.0
2019-08-15 11:30:00,44.07,44.25,43.98,44.25,35010.0,41.0524,41.2201,40.9686,41.2201,35010.0
2019-08-15 12:00:00,44.24,44.37,44.23,44.28,39448.0,41.2108,41.3318,41.2014,41.248,39448.0
2019-08-15 12:30:00,44.29,44.31,44.03,44.13,35409.0,41.2573,41.276,41.0151,41.1083,35409.0
2019-08-15 13:00:00,44.13,44.2,44.09,44.11,62327.0,41.1083,41.1735,41.071,41.0897,62327.0
2019-08-15 13:30:00,44.12,44.19,44.04,44.1,145209.0,41.099,41.1642,41.0244,41.0803,145209.0
2019-08-15 14:00:00,44.1,44.56,44.09,44.52,82344.0,41.0803,41.5088,41.071,41.4716,82344.0
2019-08-15 14:30:00,44.51,44.56,44.42,44.52,74399.0,41.4623,41.5088,41.3784,41.4716,74399.0
2019-08-15 15:00:00,44.53,44.72,44.51,44.55,91755.0,41.4809,41.6579,41.4623,41.4995,91755.0
2019-08-15 15:30:00,44.55,44.74,44.51,44.58,191049.0,41.4995,41.6765,41.4623,41.5275,191049.0
2019-08-16 09:30:00,44.88,45.17,44.83,45.17,37697.0,41.8069,42.0771,41.7604,42.0771,37697.0
2019-08-16 10:00:00,45.15,45.29,45.02,45.19,32721.0,42.0584,42.1889,41.9373,42.0957,32721.0
2019-08-16 10:30:00,45.21,45.53,45.06,45.51,109224.0,42.1143,42.4124,41.9746,42.3938,109224.0
2019-08-16 11:00:00,45.47,45.68,45.34,45.63,65921.0,42.3565,42.5521,42.2354,42.5056,65921.0
2019-08-16 11:30:00,45.62,45.75,45.48,45.68,123199.0,42.4963,42.6174,42.3658,42.5521,123199.0
2019-08-16 12:00:00,45.67,45.69,45.31,45.38,36604.0,42.5428,42.5615,42.2075,42.2727,36604.0
2019-08-16 12:30:00,45.36,45.61,45.36,45.57,49413.0,42.2541,42.4869,42.2541,42.4497,49413.0
2019-08-16 13:00:00,45.58,45.63,45.52,45.55,32621.0,42.459,42.5056,42.4031,42.4311,32621.0
2019-08-16 13:30:00,45.54,45.58,45.49,45.58,28668.0,42.4217,42.459,42.3752,42.459,28668.0
2019-08-16 14:00:00,45.57,45.66,45.48,45.63,39948.0,42.4497,42.5335,42.3658,42.5056,39948.0
2019-08-16 14:30:00,45.61,45.63,45.39,45.4,41384.0,42.4869,42.5056,42.282,42.2913,41384.0
2019-08-16 15:00:00,45.39,45.51,45.39,45.49,45308.0,42.282,42.3938,42.282,42.3752,45308.0
2019-08-16 15:30:00,45.48,45.58,45.33,45.44,173978.0,42.3658,42.459,42.2261,42.3286,173978.0
2019-08-19 09:30:00,46.08,46.26,45.48,45.57,86851.0,42.9248,43.0924,42.3658,42.4497,86851.0
2019-08-19 10:00:00,45.59,45.63,45.42,45.54,40137.0,42.4683,42.5056,42.31,42.4217,40137.0
2019-08-19 10:30:00,45.56,45.61,45.45,45.53,33198.0,42.4404,42.4869,42.3379,42.4124,33198.0
2019-08-19 11:00:00,45.54,45.58,45.47,45.53,24371.0,42.4217,42.459,42.3565,42.4124,24371.0
2019-08-19 11:30:00,45.54,45.6,45.48,45.52,26047.0,42.4217,42.4776,42.3658,42.4031,26047.0
2019-08-19 12:00:00,45.52,45.56,45.4,45.48,39453.0,42.4031,42.4404,42.2913,42.3658,39453.0
2019-08-19 12:30:00,45.47,45.55,45.38,45.53,25208.0,42.3565,42.4311,42.2727,42.4124,25208.0
2019-08-19 13:00:00,45.51,45.54,45.46,45.51,29967.0,42.3938,42.4217,42.3472,42.3938,29967.0
2019-08-19 13:30:00,45.52,45.53,45.4,45.4,37694.0,42.4031,42.4124,42.2913,42.2913,37694.0
2019-08-19 14:00:00,45.4,45.49,45.35,45.44,63634.0,42.2913,42.3752,42.2447,42.3286,63634.0
2019-08-19 14:30:00,45.43,45.43,45.26,45.3,56711.0,42.3193,42.3193,42.1609,42.1982,56711.0
2019-08-19 15:00:00,45.3,45.36,45.21,45.26,71695.0,42.1982,42.2541,42.1143,42.1609,71695.0
2019-08-19 15:30:00,45.25,45.36,45.24,45.25,144208.0,42.1516,42.2541,42.1423,42.1516,144208.0
2019-08-20 09:30:00,45.23,45.23,44.36,44.67,103924.0,42.133,42.133,41.3225,41.6113,103924.0
2019-08-20 10:00:00,44.62,45.22,44.62,45.18,105549.0,41.5647,42.1236,41.5647,42.0864,105549.0
2019-08-20 10:30:00,45.18,45.45,45.15,45.44,47890.0,42.0864,42.3379,42.0584,42.3286,47890.0
2019-08-20 11:00:00,45.44,45.65,45.38,45.62,91359.0,42.3286,42.5242,42.2727,42.4963,91359.0
2019-08-20 11:30:00,45.6,45.65,45.4,45.55,56659.0,42.4776,42.5242,42.2913,42.4311,56659.0
2019-08-20 12:00:00,45.56,45.61,45.52,45.56,42484.0,42.4404,42.4869,42.4031,42.4404,42484.0
2019-08-20 12:30:00,45.56,45.57,45.43,45.46,41749.0,42.4404,42.4497,42.3193,42.3472,41749.0
2019-08-20 13:00:00,45.44,45.59,45.42,45.5,79514.0,42.3286,42.4683,42.31,42.3845,79514.0
2019-08-20 13:30:00,45.5,45.74,45.47,45.64,98906.0,42.3845,42.608,42.3565,42.5149,98906.0
2019-08-20 14:00:00,45.65,45.68,45.44,45.44,208802.0,42.5242,42.5521,42.3286,42.3286,208802.0
2019-08-20 14:30:00,45.45,45.53,45.42,45.53,77538.0,42.3379,42.4124,42.31,42.4124,77538.0
2019-08-20 15:00:00,45.52,45.73,45.51,45.72,86588.0,42.4031,42.5987,42.3938,42.5894,86588.0
2019-08-20 15:30:00,45.72,45.79,45.55,45.59,261703.0,42.5894,42.6546,42.4311,42.4683,261703.0
2019-08-21 09:30:00,45.13,46.47,45.01,46.34,107931.0,42.0398,43.2881,41.928,43.167,107931.0
2019-08-21 10:00:00,46.36,46.44,46.04,46.07,61618.0,43.1856,43.2601,42.8875,42.9154,61618.0
2019-08-21 10:30:00,46.05,46.32,45.94,45.99,134602.0,42.8968,43.1483,42.7943,42.8409,134602.0
2019-08-21 11:00:00,45.98,46.25,45.94,46.14,122432.0,42.8316,43.0831,42.7943,42.9807,122432.0
2019-08-21 11:30:00,46.13,46.27,46.08,46.14,87824.0,42.9713,43.1017,42.9248,42.9807,87824.0
2019-08-21 12:00:00,46.14,46.15,45.99,46.15,65987.0,42.9807,42.99,42.8409,42.99,65987.0
2019-08-21 12:30:00,46.16,46.21,46.04,46.07,54122.0,42.9993,43.0459,42.8875,42.9154,54122.0
2019-08-21 13:00:00,46.06,46.12,46.02,46.07,66832.0,42.9061,42.962,42.8689,42.9154,66832.0
2019-08-21 13:30:00,46.07,46.17,46.04,46.14,42931.0,42.9154,43.0086,42.8875,42.9807,42931.0
2019-08-21 14:00:00,46.13,46.19,46.03,46.05,66802.0,42.9713,43.0272,42.8782,42.8968,66802.0
2019-08-21 14:30:00,46.06,46.07,45.96,46.02,54881.0,42.9061,42.9154,42.813,42.8689,54881.0
2019-08-21 15:00:00,46.02,46.16,45.96,46.1,108727.0,42.8689,42.9993,42.813,42.9434,108727.0
2019-08-21 15:30:00,46.1,46.15,45.93,46.11,262862.0,42.9434,42.99,42.785,42.9527,262862.0
2019-08-22 09:30:00,46.2,46.21,45.7,45.96,146694.0,43.0365,43.0459,42.5708,42.813,146694.0
2019-08-22 10:00:00,45.96,46.01,45.6,45.66,105076.0,42.813,42.8596,42.4776,42.5335,105076.0
2019-08-22 10:30:00,45.66,45.71,45.45,45.55,111242.0,42.5335,42.5801,42.3379,42.4311,111242.0
2019-08-22 11:00:00,45.57,45.78,45.53,45.53,93110.0,42.4497,42.6453,42.4124,42.4124,93110.0
2019-08-22 11:30:00,45.55,45.64,45.49,45.6,121971.0,42.4311,42.5149,42.3752,42.4776,121971.0
2019-08-22 12:00:00,45.61,45.71,45.56,45.61,35186.0,42.4869,42.5801,42.4404,42.4869,35186.0
2019-08-22 12:30:00,45.61,45.69,45.57,45.59,53870.0,42.4869,42.5615,42.4497,42.4683,53870.0
2019-08-22 13:00:00,45.59,45.74,45.58,45.7,78267.0,42.4683,42.608,42.459,42.5708,78267.0
2019-08-22 13:30:00,45.7,45.78,45.66,45.66,114739.0,42.5708,42.6453,42.5335,42.5335,114739.0
2019-08-22 14:00:00,45.67,45.77,45.62,45.69,109365.0,42.5428,42.636,42.4963,42.5615,109365.0
2019-08-22 14:30:00,45.7,45.81,45.63,45.75,99401.0,42.5708,42.6732,42.5056,42.6174,99401.0
2019-08-22 15:00:00,45.76,45.81,45.67,45.77,100788.0,42.6267,42.6732,42.5428,42.636,100788.0
2019-08-22 15:30:00,45.76,45.87,45.66,45.8,302808.0,42.6267,42.7291,42.5335,42.6639,302808.0
2019-08-23 09:30:00,45.62,46.09,45.36,45.89,116017.0,42.4963,42.9341,42.2541,42.7478,116017.0
2019-08-23 10:00:00,45.83,46.18,45.77,45.98,33100.0,42.6919,43.0179,42.636,42.8316,33100.0
2019-08-23 10:30:00,45.96,46.21,45.94,45.95,22948.0,42.813,43.0459,42.7943,42.8037,22948.0
2019-08-23 11:00:00,45.92,45.95,45.26,45.4,55150.0,42.7757,42.8037,42.1609,42.2913,55150.0
2019-08-23 11:30:00,45.37,45.38,45.03,45.09,72978.0,42.2634,42.2727,41.9467,42.0025,72978.0
2019-08-23 12:00:00,45.09,45.13,44.96,45.01,130462.0,42.0025,42.0398,41.8814,41.928,130462.0
2019-08-23 12:30:00,45.0,45.29,45.0,45.14,45581.0,41.9187,42.1889,41.9187,42.0491,45581.0
2019-08-23 13:00:00,45.1,45.16,44.94,45.03,82077.0,42.0119,42.0678,41.8628,41.9467,82077.0
2019-08-23 13:30:00,45.03,45.35,45.03,45.31,41530.0,41.9467,42.2447,41.9467,42.2075,41530.0
2019-08-23 14:00:00,45.31,45.38,45.14,45.17,114040.0,42.2075,42.2727,42.0491,42.0771,114040.0
2019-08-23 14:30:00,45.18,45.21,45.03,45.15,64223.0,42.0864,42.1143,41.9467,42.0584,64223.0
2019-08-23 15:00:00,45.14,45.26,45.04,45.08,90477.0,42.0491,42.1609,41.956,41.9932,90477.0
2019-08-23 15:30:00,45.07,45.19,44.9,45.08,306215.0,41.9839,42.0957,41.8256,41.9932,306215.0
2019-08-26 09:30:00,45.53,45.55,45.06,45.19,55762.0,42.4124,42.4311,41.9746,42.0957,55762.0
2019-08-26 10:00:00,45.2,45.25,44.94,45.1,79989.0,42.105,42.1516,41.8628,42.0119,79989.0
2019-08-26 10:30:00,45.09,45.12,44.97,45.05,36170.0,42.0025,42.0305,41.8908,41.9653,36170.0
2019-08-26 11:00:00,45.04,45.05,44.85,44.96,78616.0,41.956,41.9653,41.779,41.8814,78616.0
2019-08-26 11:30:00,44.98,45.0,44.8,44.86,46580.0,41.9001,41.9187,41.7324,41.7883,46580.0
2019-08-26 12:00:00,44.87,45.02,44.74,44.97,74236.0,41.7976,41.9373,41.6765,41.8908,74236.0
2019-08-26 12:30:00,44.97,45.0,44.86,44.98,62030.0,41.8908,41.9187,41.7883,41.9001,62030.0
2019-08-26 13:00:00,44.97,45.14,44.94,45.02,36930.0,41.8908,42.0491,41.8628,41.9373,36930.0
2019-08-26 13:30:00,45.01,45.08,44.99,45.08,40143.0,41.928,41.9932,41.9094,41.9932,40143.0
2019-08-26 14:00:00,45.08,45.09,45.0,45.01,63744.0,41.9932,42.0025,41.9187,41.928,63744.0
2019-08-26 14:30:00,45.01,45.07,44.99,45.01,41019.0,41.928,41.9839,41.9094,41.928,41019.0
2019-08-26 15:00:00,45.01,45.19,45.0,45.18,66291.0,41.928,42.0957,41.9187,42.0864,66291.0
2019-08-26 15:30:00,45.18,45.29,45.15,45.28,157821.0,42.0864,42.1889,42.0584,42.1795,157821.0
2019-08-27 09:30:00,45.71,45.76,45.25,45.25,41488.0,42.5801,42.6267,42.1516,42.1516,41488.0
2019-08-27 10:00:00,45.27,46.04,45.26,45.82,205058.0,42.1702,42.8875,42.1609,42.6826,205058.0
2019-08-27 10:30:00,45.82,45.94,45.77,45.77,55212.0,42.6826,42.7943,42.636,42.636,55212.0
2019-08-27 11:00:00,45.78,45.83,45.35,45.37,77554.0,42.6453,42.6919,42.2447,42.2634,77554.0
2019-08-27 11:30:00,45.37,45.54,45.36,45.46,61465.0,42.2634,42.4217,42.2541,42.3472,61465.0
2019-08-27 12:00:00,45.46,45.61,45.38,45.4,183581.0,42.3472,42.4869,42.2727,42.2913,183581.0
2019-08-27 12:30:00,45.39,45.42,45.15,45.22,354762.0,42.282,42.31,42.0584,42.1236,354762.0
2019-08-27 13:00:00,45.2,45.38,45.15,45.37,193084.0,42.105,42.2727,42.0584,42.2634,193084.0
2019-08-27 13:30:00,45.37,45.44,45.31,45.4,115658.0,42.2634,42.3286,42.2075,42.2913,115658.0
2019-08-27 14:00:00,45.38,45.46,45.19,45.19,138042.0,42.2727,42.3472,42.0957,42.0957,138042.0
2019-08-27 14:30:00,45.19,45.26,45.12,45.22,92038.0,42.0957,42.1609,42.0305,42.1236,92038.0
2019-08-27 15:00:00,45.22,45.38,45.21,45.34,300875.0,42.1236,42.2727,42.1143,42.2354,300875.0
2019-08-27 15:30:00,45.34,45.39,45.25,45.32,393782.0,42.2354,42.282,42.1516,42.2168,393782.0
2019-08-28 09:30:00,45.22,45.22,44.88,45.07,31679.0,42.1236,42.1236,41.8069,41.9839,31679.0
2019-08-28 10:00:00,44.99,45.32,44.96,45.25,31269.0,41.9094,42.2168,41.8814,42.1516,31269.0
2019-08-28 10:30:00,45.25,45.52,45.25,45.38,20113.0,42.1516,42.4031,42.1516,42.2727,20113.0
2019-08-28 11:00:00,45.36,45.46,45.31,45.46,21604.0,42.2541,42.3472,42.2075,42.3472,21604.0
2019-08-28 11:30:00,45.46,45.74,45.46,45.61,28496.0,42.3472,42.608,42.3472,42.4869,28496.0
2019-08-28 12:00:00,45.59,45.64,45.52,45.6,25878.0,42.4683,42.5149,42.4031,42.4776,25878.0
2019-08-28 12:30:00,45.62,45.66,45.57,45.66,15095.0,42.4963,42.5335,42.4497,42.5335,15095.0
2019-08-28 13:00:00,45.65,45.65,45.52,45.59,16221.0,42.5242,42.5242,42.4031,42.4683,16221.0
2019-08-28 13:30:00,45.57,45.59,45.53,45.57,20937.0,42.4497,42.4683,42.4124,42.4497,20937.0
2019-08-28 14:00:00,45.59,45.7,45.53,45.68,48481.0,42.4683,42.5708,42.4124,42.5521,48481.0
2019-08-28 14:30:00,45.69,45.8,45.66,45.73,125735.0,42.5615,42.6639,42.5335,42.5987,125735.0
2019-08-28 15:00:00,45.73,45.79,45.61,45.62,35563.0,42.5987,42.6546,42.4869,42.4963,35563.0
2019-08-28 15:30:00,45.63,45.72,45.56,45.59,126383.0,42.5056,42.5894,42.4404,42.4683,126383.0
2019-08-29 09:30:00,46.09,46.36,45.84,46.09,63134.0,42.9341,43.1856,42.7012,42.9341,63134.0
2019-08-29 10:00:00,46.09,46.23,45.92,46.2,36107.0,42.9341,43.0645,42.7757,43.0365,36107.0
2019-08-29 10:30:00,46.21,46.38,46.02,46.33,95962.0,43.0459,43.2042,42.8689,43.1576,95962.0
2019-08-29 11:00:00,46.32,46.32,46.15,46.22,40479.0,43.1483,43.1483,42.99,43.0552,40479.0
2019-08-29 11:30:00,46.22,46.33,46.21,46.28,41915.0,43.0552,43.1576,43.0459,43.1111,41915.0
2019-08-29 12:00:00,46.26,46.28,46.2,46.21,41308.0,43.0924,43.1111,43.0365,43.0459,41308.0
2019-08-29 12:30:00,46.2,46.31,46.2,46.24,32284.0,43.0365,43.139,43.0365,43.0738,32284.0
2019-08-29 13:00:00,46.24,46.29,46.2,46.23,31497.0,43.0738,43.1204,43.0365,43.0645,31497.0
2019-08-29 13:30:00,46.23,46.31,46.2,46.3,26287.0,43.0645,43.139,43.0365,43.1297,26287.0
2019-08-29 14:00:00,46.3,46.36,46.22,46.25,35195.0,43.1297,43.1856,43.0552,43.0831,35195.0
2019-08-29 14:30:00,46.27,46.29,46.21,46.21,25610.0,43.1017,43.1204,43.0459,43.0459,25610.0
2019-08-29 15:00:00,46.22,46.3,46.15,46.16,40252.0,43.0552,43.1297,42.99,42.9993,40252.0
2019-08-29 15:30:00,46.17,46.3,46.17,46.26,121750.0,43.0086,43.1297,43.0086,43.0924,121750.0
2019-08-30 09:30:00,46.59,46.87,46.42,46.7,140553.0,43.493,43.7543,43.3343,43.5956,140553.0
2019-08-30 10:00:00,46.7,46.81,46.65,46.67,162494.0,43.5956,43.6983,43.549,43.5676,162494.0
2019-08-30 10:30:00,46.66,46.71,46.44,46.47,91663.0,43.5583,43.605,43.3529,43.3809,91663.0
2019-08-30 11:00:00,46.47,46.49,46.23,46.36,216574.0,43.3809,43.3996,43.1569,43.2782,216574.0
2019-08-30 11:30:00,46.35,46.65,46.35,46.59,140727.0,43.2689,43.549,43.2689,43.493,140727.0
2019-08-30 12:00:00,46.59,46.63,46.5,46.51,95263.0,43.493,43.5303,43.4089,43.4183,95263.0
2019-08-30 12:30:00,46.52,46.66,46.51,46.62,187552.0,43.4276,43.5583,43.4183,43.521,187552.0
2019-08-30 13:00:00,46.62,46.66,46.59,46.6,89417.0,43.521,43.5583,43.493,43.5023,89417.0
2019-08-30 13:30:00,46.59,46.6,46.5,46.55,162590.0,43.493,43.5023,43.4089,43.4556,162590.0
2019-08-30 14:00:00,46.55,46.64,46.53,46.55,62228.0,43.4556,43.5396,43.4369,43.4556,62228.0
2019-08-30 14:30:00,46.55,46.6,46.51,46.53,59301.0,43.4556,43.5023,43.4183,43.4369,59301.0
2019-08-30 15:00:00,46.54,46.56,46.47,46.51,129393.0,43.4463,43.4649,43.3809,43.4183,129393.0
2019-08-30 15:30:00,46.52,46.66,46.51,46.62,176063.0,43.4276,43.5583,43.4183,43.521,176063.0
2019-09-03 09:30:00,46.13,46.57,46.08,46.51,62866.0,43.0635,43.4743,43.0169,43.4183,62866.0
2019-09-03 10:00:00,46.49,46.54,46.26,46.53,139775.0,43.3996,43.4463,43.1849,43.4369,139775.0
2019-09-03 10:30:00,46.55,46.72,46.42,46.61,61655.0,43.4556,43.6143,43.3343,43.5116,61655.0
2019-09-03 11:00:00,46.58,46.62,46.45,46.61,57556.0,43.4836,43.521,43.3623,43.5116,57556.0
2019-09-03 11:30:00,46.62,46.73,46.58,46.66,64055.0,43.521,43.6236,43.4836,43.5583,64055.0
2019-09-03 12:00:00,46.65,46.7,46.51,46.57,85024.0,43.549,43.5956,43.4183,43.4743,85024.0
2019-09-03 12:30:00,46.56,46.59,46.51,46.55,106730.0,43.4649,43.493,43.4183,43.4556,106730.0
2019-09-03 13:00:00,46.56,46.59,46.53,46.57,110988.0,43.4649,43.493,43.4369,43.4743,110988.0
2019-09-03 13:30:00,46.55,46.59,46.52,46.55,143153.0,43.4556,43.493,43.4276,43.4556,143153.0
2019-09-03 14:00:00,46.55,46.71,46.55,46.69,87530.0,43.4556,43.605,43.4556,43.5863,87530.0
2019-09-03 14:30:00,46.69,46.76,46.66,46.75,48234.0,43.5863,43.6517,43.5583,43.6423,48234.0
2019-09-03 15:00:00,46.76,46.82,46.66,46.82,159867.0,43.6517,43.7077,43.5583,43.7077,159867.0
2019-09-03 15:30:00,46.82,46.95,46.8,46.89,248984.0,43.7077,43.829,43.689,43.773,248984.0
2019-09-04 09:30:00,47.22,47.44,47.14,47.3,162215.0,44.0811,44.2864,44.0064,44.1558,162215.0
2019-09-04 10:00:00,47.29,47.35,47.08,47.27,152135.0,44.1464,44.2024,43.9504,44.1277,152135.0
2019-09-04 10:30:00,47.27,47.29,47.12,47.17,125203.0,44.1277,44.1464,43.9877,44.0344,125203.0
2019-09-04 11:00:00,47.17,47.21,47.05,47.17,111890.0,44.0344,44.0717,43.9224,44.0344,111890.0
2019-09-04 11:30:00,47.18,47.33,47.17,47.28,72154.0,44.0437,44.1838,44.0344,44.1371,72154.0
2019-09-04 12:00:00,47.28,47.32,47.25,47.3,68425.0,44.1371,44.1744,44.1091,44.1558,68425.0
2019-09-04 12:30:00,47.31,47.45,47.3,47.36,42029.0,44.1651,44.2958,44.1558,44.2118,42029.0
2019-09-04 13:00:00,47.37,47.41,47.3,47.37,93680.0,44.2211,44.2584,44.1558,44.2211,93680.0
2019-09-04 13:30:00,47.36,47.39,47.24,47.27,108161.0,44.2118,44.2398,44.0997,44.1277,108161.0
2019-09-04 14:00:00,47.27,47.33,47.24,47.29,47123.0,44.1277,44.1838,44.0997,44.1464,47123.0
2019-09-04 14:30:00,47.28,47.32,47.12,47.13,83531.0,44.1371,44.1744,43.9877,43.9971,83531.0
2019-09-04 15:00:00,47.14,47.21,46.97,47.0,127451.0,44.0064,44.0717,43.8477,43.8757,127451.0
2019-09-04 15:30:00,47.0,47.24,47.0,47.24,333463.0,43.8757,44.0997,43.8757,44.0997,333463.0
2019-09-05 09:30:00,47.86,48.29,47.62,48.2,84984.0,44.6785,45.0799,44.4545,44.9959,84984.0
2019-09-05 10:00:00,48.22,48.69,48.2,48.65,78614.0,45.0146,45.4534,44.9959,45.416,78614.0
2019-09-05 10:30:00,48.66,48.8,48.59,48.63,85354.0,45.4253,45.556,45.36,45.3973,85354.0
2019-09-05 11:00:00,48.64,48.69,48.38,48.52,109815.0,45.4067,45.4534,45.164,45.2947,109815.0
2019-09-05 11:30:00,48.52,48.69,48.21,48.22,100562.0,45.2947,45.4534,45.0053,45.0146,100562.0
2019-09-05 12:00:00,48.22,48.43,48.19,48.39,36038.0,45.0146,45.2106,44.9866,45.1733,36038.0
2019-09-05 12:30:00,48.4,48.6,48.34,48.57,48802.0,45.1826,45.3693,45.1266,45.3413,48802.0
2019-09-05 13:00:00,48.58,48.64,48.5,48.59,54139.0,45.3507,45.4067,45.276,45.36,54139.0
2019-09-05 13:30:00,48.61,48.61,48.45,48.52,55217.0,45.3787,45.3787,45.2293,45.2947,55217.0
2019-09-05 14:00:00,48.52,48.68,48.5,48.65,54696.0,45.2947,45.444,45.276,45.416,54696.0
2019-09-05 14:30:00,48.65,48.79,48.57,48.73,39963.0,45.416,45.5467,45.3413,45.4907,39963.0
2019-09-05 15:00:00,48.73,48.82,48.7,48.74,68569.0,45.4907,45.5747,45.4627,45.5,68569.0
2019-09-05 15:30:00,48.74,48.84,48.68,48.82,200214.0,45.5,45.5934,45.444,45.5747,200214.0
2019-09-06 09:30:00,48.79,48.89,48.25,48.69,158955.0,45.5467,45.6401,45.0426,45.4534,158955.0
2019-09-06 10:00:00,48.68,49.01,48.67,49.01,109345.0,45.444,45.7521,45.4347,45.7521,109345.0
2019-09-06 10:30:00,49.01,49.06,48.86,49.0,206027.0,45.7521,45.7988,45.6121,45.7427,206027.0
2019-09-06 11:00:00,48.99,49.23,48.94,49.15,93226.0,45.7334,45.9575,45.6867,45.8828,93226.0
2019-09-06 11:30:00,49.15,49.18,49.05,49.12,70731.0,45.8828,45.9108,45.7894,45.8548,70731.0
2019-09-06 12:00:00,49.14,49.27,49.08,49.14,125090.0,45.8734,45.9948,45.8174,45.8734,125090.0
2019-09-06 12:30:00,49.13,49.2,49.0,49.12,78746.0,45.8641,45.9295,45.7427,45.8548,78746.0
2019-09-06 13:00:00,49.12,49.39,49.11,49.39,50569.0,45.8548,46.1068,45.8454,46.1068,50569.0
2019-09-06 13:30:00,49.39,49.49,49.26,49.27,71720.0,46.1068,46.2002,45.9855,45.9948,71720.0
2019-09-06 14:00:00,49.27,49.31,49.24,49.29,61608.0,45.9948,46.0321,45.9668,46.0135,61608.0
2019-09-06 14:30:00,49.3,49.31,49.07,49.1,61218.0,46.0228,46.0321,45.8081,45.8361,61218.0
2019-09-06 15:00:00,49.07,49.12,48.95,49.06,105291.0,45.8081,45.8548,45.6961,45.7988,105291.0
2019-09-06 15:30:00,49.06,49.08,48.81,48.91,209339.0,45.7988,45.8174,45.5654,45.6587,209339.0
2019-09-09 09:30:00,49.34,49.41,48.77,48.94,133322.0,46.0601,46.1255,45.528,45.6867,133322.0
2019-09-09 10:00:00,48.94,48.94,48.75,48.8,95726.0,45.6867,45.6867,45.5094,45.556,95726.0
2019-09-09 10:30:00,48.81,49.19,48.72,49.07,72473.0,45.5654,45.9201,45.4814,45.8081,72473.0
2019-09-09 11:00:00,49.07,49.37,48.98,49.36,63226.0,45.8081,46.0882,45.7241,46.0788,63226.0
2019-09-09 11:30:00,49.38,49.48,49.23,49.38,103281.0,46.0975,46.1908,45.9575,46.0975,103281.0
2019-09-09 12:00:00,49.4,49.42,49.03,49.03,45437.0,46.1162,46.1348,45.7708,45.7708,45437.0
2019-09-09 12:30:00,49.05,49.12,48.89,49.12,48766.0,45.7894,45.8548,45.6401,45.8548,48766.0
2019-09-09 13:00:00,49.12,49.17,49.02,49.09,38230.0,45.8548,45.9014,45.7614,45.8268,38230.0
2019-09-09 13:30:00,49.08,49.1,48.91,48.95,44964.0,45.8174,45.8361,45.6587,45.6961,44964.0
2019-09-09 14:00:00,48.96,49.07,48.93,49.05,116065.0,45.7054,45.8081,45.6774,45.7894,116065.0
2019-09-09 14:30:00,49.04,49.17,49.02,49.13,47895.0,45.7801,45.9014,45.7614,45.8641,47895.0
2019-09-09 15:00:00,49.13,49.45,49.11,49.45,58578.0,45.8641,46.1628,45.8454,46.1628,58578.0
2019-09-09 15:30:00,49.45,49.72,49.38,49.66,229309.0,46.1628,46.4149,46.0975,46.3589,229309.0
2019-09-10 09:30:00,49.35,49.56,49.1,49.52,65223.0,46.0695,46.2655,45.8361,46.2282,65223.0
2019-09-10 10:00:00,49.5,49.98,49.49,49.89,71477.0,46.2095,46.6576,46.2002,46.5736,71477.0
2019-09-10 10:30:00,49.89,49.99,49.78,49.82,87249.0,46.5736,46.6669,46.4709,46.5082,87249.0
2019-09-10 11:00:00,49.83,50.09,49.8,49.92,95658.0,46.5176,46.7603,46.4896,46.6016,95658.0
2019-09-10 11:30:00,49.92,50.24,49.91,50.2,70008.0,46.6016,46.9003,46.5923,46.863,70008.0
2019-09-10 12:00:00,50.2,50.35,50.08,50.08,98857.0,46.863,47.003,46.751,46.751,98857.0
2019-09-10 12:30:00,50.07,50.3,50.05,50.15,53164.0,46.7416,46.9563,46.7229,46.8163,53164.0
2019-09-10 13:00:00,50.15,50.17,49.91,49.95,73961.0,46.8163,46.835,46.5923,46.6296,73961.0
2019-09-10 13:30:00,49.94,50.12,49.93,50.03,62052.0,46.6203,46.7883,46.6109,46.7043,62052.0
2019-09-10 14:00:00,50.03,50.06,49.86,49.95,101387.0,46.7043,46.7323,46.5456,46.6296,101387.0
2019-09-10 14:30:00,49.95,49.98,49.85,49.9,80824.0,46.6296,46.6576,46.5362,46.5829,80824.0
2019-09-10 15:00:00,49.9,49.9,49.77,49.86,108860.0,46.5829,46.5829,46.4616,46.5456,108860.0
2019-09-10 15:30:00,49.86,50.15,49.85,50.13,297969.0,46.5456,46.8163,46.5362,46.7976,297969.0
2019-09-11 09:30:00,49.68,50.32,49.68,50.06,479302.0,46.3775,46.975,46.3775,46.7323,479302.0
2019-09-11 10:00:00,50.1,50.77,50.0,50.55,253103.0,46.7696,47.3951,46.6763,47.1897,253103.0
2019-09-11 10:30:00,50.54,50.7,50.37,50.5,93366.0,47.1804,47.3297,47.0217,47.143,93366.0
2019-09-11 11:00:00,50.51,50.68,50.48,50.58,103914.0,47.1524,47.3111,47.1244,47.2177,103914.0
2019-09-11 11:30:00,50.59,50.77,50.54,50.77,94021.0,47.2271,47.3951,47.1804,47.3951,94021.0
2019-09-11 12:00:00,50.8,50.94,50.74,50.76,104787.0,47.4231,47.5538,47.3671,47.3858,104787.0
2019-09-11 12:30:00,50.75,50.98,50.75,50.97,119728.0,47.3764,47.5911,47.3764,47.5818,119728.0
2019-09-11 13:00:00,50.97,51.05,50.88,50.92,84220.0,47.5818,47.6565,47.4978,47.5351,84220.0
2019-09-11 13:30:00,50.92,50.96,50.85,50.93,52656.0,47.5351,47.5725,47.4698,47.5445,52656.0
2019-09-11 14:00:00,50.95,50.95,50.82,50.91,69479.0,47.5631,47.5631,47.4418,47.5258,69479.0
2019-09-11 14:30:00,50.92,51.15,50.92,51.1,93584.0,47.5351,47.7498,47.5351,47.7032,93584.0
2019-09-11 15:00:00,51.1,51.3,51.04,51.23,131398.0,47.7032,47.8899,47.6471,47.8245,131398.0
2019-09-11 15:30:00,51.23,51.43,51.16,51.27,315017.0,47.8245,48.0112,47.7592,47.8619,315017.0
2019-09-12 09:30:00,51.69,51.94,51.3,51.59,130770.0,48.2539,48.4873,47.8899,48.1606,130770.0
2019-09-12 10:00:00,51.64,52.11,51.5,51.7,62327.0,48.2073,48.646,48.0766,48.2633,62327.0
2019-09-12 10:30:00,51.73,51.95,51.57,51.72,192936.0,48.2913,48.4966,48.1419,48.2819,192936.0
2019-09-12 11:00:00,51.71,51.94,51.43,51.89,67724.0,48.2726,48.4873,48.0112,48.4406,67724.0
2019-09-12 11:30:00,51.89,52.14,51.83,52.01,103598.0,48.4406,48.674,48.3846,48.5527,103598.0
2019-09-12 12:00:00,52.01,52.06,51.76,51.85,80307.0,48.5527,48.5993,48.3193,48.4033,80307.0
2019-09-12 12:30:00,51.88,52.16,51.84,52.11,54412.0,48.4313,48.6927,48.394,48.646,54412.0
2019-09-12 13:00:00,52.12,52.25,52.0,52.22,80306.0,48.6553,48.7767,48.5433,48.7487,80306.0
2019-09-12 13:30:00,52.22,52.4,52.22,52.28,132580.0,48.7487,48.9167,48.7487,48.8047,132580.0
2019-09-12 14:00:00,52.28,52.38,52.24,52.36,79849.0,48.8047,48.8981,48.7674,48.8794,79849.0
2019-09-12 14:30:00,52.37,52.63,52.35,52.63,125123.0,48.8887,49.1314,48.8701,49.1314,125123.0
2019-09-12 15:00:00,52.63,52.76,52.47,52.62,189362.0,49.1314,49.2528,48.9821,49.1221,189362.0
2019-09-12 15:30:00,52.61,52.68,52.01,52.15,290313.0,49.1128,49.1781,48.5527,48.6834,290313.0
2019-09-13 09:30:00,52.38,52.56,51.95,52.38,81725.0,48.8981,49.0661,48.4966,48.8981,81725.0
2019-09-13 10:00:00,52.4,52.73,52.29,52.73,104212.0,48.9167,49.2248,48.814,49.2248,104212.0
2019-09-13 10:30:00,52.74,53.09,52.68,53.04,128991.0,49.2341,49.5609,49.1781,49.5142,128991.0
2019-09-13 11:00:00,53.03,53.09,52.76,52.77,90044.0,49.5049,49.5609,49.2528,49.2621,90044.0
2019-09-13 11:30:00,52.78,52.89,52.69,52.77,52207.0,49.2715,49.3742,49.1875,49.2621,52207.0
2019-09-13 12:00:00,52.78,53.08,52.77,52.83,103341.0,49.2715,49.5515,49.2621,49.3181,103341.0
2019-09-13 12:30:00,52.82,53.04,52.73,52.75,115098.0,49.3088,49.5142,49.2248,49.2435,115098.0
2019-09-13 13:00:00,52.76,52.85,52.63,52.68,58549.0,49.2528,49.3368,49.1314,49.1781,58549.0
2019-09-13 13:30:00,52.68,52.68,52.31,52.31,115702.0,49.1781,49.1781,48.8327,48.8327,115702.0
2019-09-13 14:00:00,52.33,52.75,52.25,52.71,183985.0,48.8514,49.2435,48.7767,49.2061,183985.0
2019-09-13 14:30:00,52.71,52.75,52.5,52.54,113691.0,49.2061,49.2435,49.0101,49.0474,113691.0
2019-09-13 15:00:00,52.54,52.64,52.44,52.5,124342.0,49.0474,49.1408,48.9541,49.0101,124342.0
2019-09-13 15:30:00,52.5,52.61,52.37,52.38,213765.0,49.0101,49.1128,48.8887,48.8981,213765.0
2019-09-16 09:30:00,51.81,52.84,51.48,52.66,79696.0,48.366,49.3275,48.0579,49.1595,79696.0
2019-09-16 10:00:00,52.64,52.79,52.51,52.55,61010.0,49.1408,49.2808,49.0194,49.0568,61010.0
2019-09-16 10:30:00,52.53,52.61,52.4,52.46,58110.0,49.0381,49.1128,48.9167,48.9727,58110.0
2019-09-16 11:00:00,52.47,52.48,52.34,52.4,48210.0,48.9821,48.9914,48.8607,48.9167,48210.0
2019-09-16 11:30:00,52.38,52.45,52.27,52.33,38680.0,48.8981,48.9634,48.7954,48.8514,38680.0
2019-09-16 12:00:00,52.34,52.43,52.33,52.43,51934.0,48.8607,48.9447,48.8514,48.9447,51934.0
2019-09-16 12:30:00,52.43,52.47,52.36,52.46,50185.0,48.9447,48.9821,48.8794,48.9727,50185.0
2019-09-16 13:00:00,52.45,52.46,52.36,52.4,52659.0,48.9634,48.9727,48.8794,48.9167,52659.0
2019-09-16 13:30:00,52.4,52.59,52.34,52.58,69559.0,48.9167,49.0941,48.8607,49.0848,69559.0
2019-09-16 14:00:00,52.58,52.71,52.56,52.71,79180.0,49.0848,49.2061,49.0661,49.2061,79180.0
2019-09-16 14:30:00,52.7,52.71,52.57,52.63,111218.0,49.1968,49.2061,49.0754,49.1314,111218.0
2019-09-16 15:00:00,52.63,52.63,52.47,52.51,73649.0,49.1314,49.1314,48.9821,49.0194,73649.0
2019-09-16 15:30:00,52.5,52.56,52.46,52.52,213779.0,49.0101,49.0661,48.9727,49.0288,213779.0
2019-09-17 09:30:00,52.54,52.7,52.42,52.64,81490.0,49.0474,49.1968,48.9354,49.1408,81490.0
2019-09-17 10:00:00,52.64,52.68,52.45,52.52,194463.0,49.1408,49.1781,48.9634,49.0288,194463.0
2019-09-17 10:30:00,52.52,52.69,52.44,52.59,140835.0,49.0288,49.1875,48.9541,49.0941,140835.0
2019-09-17 11:00:00,52.57,52.67,52.51,52.52,185797.0,49.0754,49.1688,49.0194,49.0288,185797.0
2019-09-17 11:30:00,52.52,52.63,52.45,52.51,87417.0,49.0288,49.1314,48.9634,49.0194,87417.0
2019-09-17 12:00:00,52.51,52.55,52.16,52.19,120762.0,49.0194,49.0568,48.6927,48.7207,120762.0
2019-09-17 12:30:00,52.2,52.2,51.97,52.05,69703.0,48.73,48.73,48.5153,48.59,69703.0
2019-09-17 13:00:00,52.05,52.06,51.92,51.94,50117.0,48.59,48.5993,48.4686,48.4873,50117.0
2019-09-17 13:30:00,51.95,52.06,51.95,51.99,49932.0,48.4966,48.5993,48.4966,48.534,49932.0
2019-09-17 14:00:00,52.0,52.06,51.87,51.88,75636.0,48.5433,48.5993,48.422,48.4313,75636.0
2019-09-17 14:30:00,51.88,51.9,51.75,51.82,95336.0,48.4313,48.45,48.3099,48.3753,95336.0
2019-09-17 15:00:00,51.82,51.82,51.62,51.78,215731.0,48.3753,48.3753,48.1886,48.3379,215731.0
2019-09-17 15:30:00,51.8,51.96,51.77,51.94,257680.0,48.3566,48.506,48.3286,48.4873,257680.0
2019-09-18 09:30:00,51.95,51.95,51.35,51.43,45619.0,48.4966,48.4966,47.9365,48.0112,45619.0
2019-09-18 10:00:00,51.44,51.57,51.21,51.45,57268.0,48.0205,48.1419,47.8058,48.0299,57268.0
2019-09-18 10:30:00,51.45,51.47,51.2,51.44,54841.0,48.0299,48.0486,47.7965,48.0205,54841.0
2019-09-18 11:00:00,51.43,51.49,51.09,51.12,53313.0,48.0112,48.0672,47.6938,47.7218,53313.0
2019-09-18 11:30:00,51.13,51.13,50.4,50.45,249620.0,47.7312,47.7312,47.0497,47.0964,249620.0
2019-09-18 12:00:00,50.46,50.5,49.8,49.9,356497.0,47.1057,47.143,46.4896,46.5829,356497.0
2019-09-18 12:30:00,49.9,49.97,49.6,49.73,315613.0,46.5829,46.6483,46.3029,46.4242,315613.0
2019-09-18 13:00:00,49.73,49.99,49.72,49.8,132384.0,46.4242,46.6669,46.4149,46.4896,132384.0
2019-09-18 13:30:00,49.8,50.05,49.74,50.0,142779.0,46.4896,46.7229,46.4336,46.6763,142779.0
2019-09-18 14:00:00,50.01,50.03,49.51,49.59,213148.0,46.6856,46.7043,46.2188,46.2935,213148.0
2019-09-18 14:30:00,49.59,50.03,49.48,49.83,291204.0,46.2935,46.7043,46.1908,46.5176,291204.0
2019-09-18 15:00:00,49.83,50.33,49.82,50.29,179893.0,46.5176,46.9843,46.5082,46.947,179893.0
2019-09-18 15:30:00,50.3,50.54,50.26,50.4,722447.0,46.9563,47.1804,46.919,47.0497,722447.0
2019-09-19 09:30:00,50.56,50.82,50.33,50.65,36176.0,47.199,47.4418,46.9843,47.2831,36176.0
2019-09-19 10:00:00,50.65,50.83,50.54,50.65,126481.0,47.2831,47.4511,47.1804,47.2831,126481.0
2019-09-19 10:30:00,50.65,50.94,50.61,50.92,170658.0,47.2831,47.5538,47.2457,47.5351,170658.0
2019-09-19 11:00:00,50.89,51.0,50.78,50.79,63014.0,47.5071,47.6098,47.4044,47.4138,63014.0
2019-09-19 11:30:00,50.79,50.83,50.59,50.63,94312.0,47.4138,47.4511,47.2271,47.2644,94312.0
2019-09-19 12:00:00,50.65,50.75,50.57,50.58,74196.0,47.2831,47.3764,47.2084,47.2177,74196.0
2019-09-19 12:30:00,50.58,50.75,50.56,50.66,60326.0,47.2177,47.3764,47.199,47.2924,60326.0
2019-09-19 13:00:00,50.65,50.68,50.46,50.48,65960.0,47.2831,47.3111,47.1057,47.1244,65960.0
2019-09-19 13:30:00,50.47,50.47,50.31,50.36,33775.0,47.115,47.115,46.9657,47.0123,33775.0
2019-09-19 14:00:00,50.36,50.54,50.34,50.54,42569.0,47.0123,47.1804,46.9937,47.1804,42569.0
2019-09-19 14:30:00,50.53,50.56,50.47,50.52,35596.0,47.171,47.199,47.115,47.1617,35596.0
2019-09-19 15:00:00,50.52,50.57,50.49,50.53,48897.0,47.1617,47.2084,47.1337,47.171,48897.0
2019-09-19 15:30:00,50.53,50.6,50.45,50.55,134276.0,47.171,47.2364,47.0964,47.1897,134276.0
2019-09-20 09:30:00,50.66,50.99,50.64,50.75,29726.0,47.2924,47.6005,47.2737,47.3764,29726.0
2019-09-20 10:00:00,50.79,50.83,50.6,50.73,22005.0,47.4138,47.4511,47.2364,47.3577,22005.0
2019-09-20 10:30:00,50.74,50.76,50.53,50.64,35075.0,47.3671,47.3858,47.171,47.2737,35075.0
2019-09-20 11:00:00,50.62,50.65,50.43,50.46,30715.0,47.2551,47.2831,47.0777,47.1057,30715.0
2019-09-20 11:30:00,50.46,50.52,50.39,50.41,46929.0,47.1057,47.1617,47.0403,47.059,46929.0
2019-09-20 12:00:00,50.4,50.6,50.34,50.55,78981.0,47.0497,47.2364,46.9937,47.1897,78981.0
2019-09-20 12:30:00,50.56,50.56,50.45,50.48,32598.0,47.199,47.199,47.0964,47.1244,32598.0
2019-09-20 13:00:00,50.47,50.48,49.96,50.16,56469.0,47.115,47.1244,46.6389,46.8256,56469.0
2019-09-20 13:30:00,50.18,50.21,50.07,50.18,39474.0,46.8443,46.8723,46.7416,46.8443,39474.0
2019-09-20 14:00:00,50.21,50.42,50.19,50.36,61390.0,46.8723,47.0684,46.8536,47.0123,61390.0
2019-09-20 14:30:00,50.37,50.5,50.34,50.35,83330.0,47.0217,47.143,46.9937,47.003,83330.0
2019-09-20 15:00:00,50.37,50.44,50.34,50.35,49533.0,47.0217,47.087,46.9937,47.003,49533.0
2019-09-20 15:30:00,50.36,50.39,50.15,50.21,186138.0,47.0123,47.0403,46.8163,46.8723,186138.0
2019-09-23 09:30:00,50.07,50.16,49.71,49.71,147567.0,46.7416,46.8256,46.4056,46.4056,147567.0
2019-09-23 10:00:00,49.75,49.78,49.48,49.61,60192.0,46.4429,46.4709,46.1908,46.3122,60192.0
2019-09-23 10:30:00,49.62,49.76,49.26,49.4,248156.0,46.3215,46.4522,45.9855,46.1162,248156.0
2019-09-23 11:00:00,49.42,49.89,49.42,49.88,98473.0,46.1348,46.5736,46.1348,46.5642,98473.0
2019-09-23 11:30:00,49.89,50.07,49.86,50.04,53101.0,46.5736,46.7416,46.5456,46.7136,53101.0
2019-09-23 12:00:00,50.02,50.19,50.02,50.17,54190.0,46.6949,46.8536,46.6949,46.835,54190.0
2019-09-23 12:30:00,50.17,50.19,50.09,50.09,49881.0,46.835,46.8536,46.7603,46.7603,49881.0
2019-09-23 13:00:00,50.11,50.17,50.03,50.07,33832.0,46.779,46.835,46.7043,46.7416,33832.0
2019-09-23 13:30:00,50.07,50.17,50.05,50.15,33184.0,46.7416,46.835,46.7229,46.8163,33184.0
2019-09-23 14:00:00,50.16,50.16,50.03,50.06,39025.0,46.8256,46.8256,46.7043,46.7323,39025.0
2019-09-23 14:30:00,50.07,50.1,49.98,50.08,93546.0,46.7416,46.7696,46.6576,46.751,93546.0
2019-09-23 15:00:00,50.07,50.14,50.06,50.06,44753.0,46.7416,46.807,46.7323,46.7323,44753.0
2019-09-23 15:30:00,50.07,50.07,49.8,49.9,134079.0,46.7416,46.7416,46.4896,46.5829,134079.0
2019-09-24 09:30:00,50.0,50.24,49.78,49.89,28778.0,46.6763,46.9003,46.4709,46.5736,28778.0
2019-09-24 10:00:00,49.91,49.96,49.72,49.91,46415.0,46.5923,46.6389,46.4149,46.5923,46415.0
2019-09-24 10:30:00,49.89,50.0,49.75,49.81,88863.0,46.5736,46.6763,46.4429,46.4989,88863.0
2019-09-24 11:00:00,49.81,49.86,49.66,49.75,63281.0,46.4989,46.5456,46.3589,46.4429,63281.0
2019-09-24 11:30:00,49.74,49.8,49.43,49.61,150886.0,46.4336,46.4896,46.1442,46.3122,150886.0
2019-09-24 12:00:00,49.59,49.73,49.29,49.4,93541.0,46.2935,46.4242,46.0135,46.1162,93541.0
2019-09-24 12:30:00,49.41,49.53,49.2,49.34,342858.0,46.1255,46.2375,45.9295,46.0601,342858.0
2019-09-24 13:00:00,49.33,49.43,49.29,49.35,157767.0,46.0508,46.1442,46.0135,46.0695,157767.0
2019-09-24 13:30:00,49.35,49.51,49.35,49.46,175804.0,46.0695,46.2188,46.0695,46.1722,175804.0
2019-09-24 14:00:00,49.45,49.76,49.31,49.56,203754.0,46.1628,46.4522,46.0321,46.2655,203754.0
2019-09-24 14:30:00,49.57,49.59,49.33,49.35,56263.0,46.2749,46.2935,46.0508,46.0695,56263.0
2019-09-24 15:00:00,49.34,49.54,49.33,49.52,125668.0,46.0601,46.2469,46.0508,46.2282,125668.0
2019-09-24 15:30:00,49.52,49.65,49.45,49.59,430446.0,46.2282,46.3495,46.1628,46.2935,430446.0
2019-09-25 09:30:00,49.47,49.47,48.82,49.2,134791.0,46.1815,46.1815,45.5747,45.9295,134791.0
2019-09-25 10:00:00,49.22,49.44,49.02,49.41,43342.0,45.9481,46.1535,45.7614,46.1255,43342.0
2019-09-25 10:30:00,49.43,49.71,49.39,49.7,43292.0,46.1442,46.4056,46.1068,46.3962,43292.0
2019-09-25 11:00:00,49.69,49.93,49.69,49.82,35281.0,46.3869,46.6109,46.3869,46.5082,35281.0
2019-09-25 11:30:00,49.81,49.88,49.75,49.82,17586.0,46.4989,46.5642,46.4429,46.5082,17586.0
2019-09-25 12:00:00,49.85,49.96,49.81,49.96,38951.0,46.5362,46.6389,46.4989,46.6389,38951.0
2019-09-25 12:30:00,49.95,50.02,49.9,50.01,32885.0,46.6296,46.6949,46.5829,46.6856,32885.0
2019-09-25 13:00:00,50.03,50.09,49.99,50.03,17105.0,46.7043,46.7603,46.6669,46.7043,17105.0
2019-09-25 13:30:00,50.05,50.12,49.98,50.06,26935.0,46.7229,46.7883,46.6576,46.7323,26935.0
2019-09-25 14:00:00,50.07,50.38,50.07,50.29,27384.0,46.7416,47.031,46.7416,46.947,27384.0
2019-09-25 14:30:00,50.29,50.44,50.22,50.44,45017.0,46.947,47.087,46.8816,47.087,45017.0
2019-09-25 15:00:00,50.43,50.68,50.43,50.68,55019.0,47.0777,47.3111,47.0777,47.3111,55019.0
2019-09-25 15:30:00,50.68,50.75,50.59,50.64,133908.0,47.3111,47.3764,47.2271,47.2737,133908.0
2019-09-26 09:30:00,50.47,50.97,50.47,50.82,109719.0,47.115,47.5818,47.115,47.4418,109719.0
2019-09-26 10:00:00,50.81,51.28,50.72,51.27,98485.0,47.4324,47.8712,47.3484,47.8619,98485.0
2019-09-26 10:30:00,51.25,51.47,51.07,51.22,112581.0,47.8432,48.0486,47.6751,47.8152,112581.0
2019-09-26 11:00:00,51.24,51.29,51.1,51.27,159827.0,47.8338,47.8805,47.7032,47.8619,159827.0
2019-09-26 11:30:00,51.28,51.36,51.13,51.2,237196.0,47.8712,47.9459,47.7312,47.7965,237196.0
2019-09-26 12:00:00,51.21,51.43,51.15,51.43,107920.0,47.8058,48.0112,47.7498,48.0112,107920.0
2019-09-26 12:30:00,51.43,51.53,51.23,51.36,135258.0,48.0112,48.1046,47.8245,47.9459,135258.0
2019-09-26 13:00:00,51.38,51.5,51.2,51.21,128945.0,47.9645,48.0766,47.7965,47.8058,128945.0
2019-09-26 13:30:00,51.22,51.35,51.11,51.35,115181.0,47.8152,47.9365,47.7125,47.9365,115181.0
2019-09-26 14:00:00,51.36,51.37,51.16,51.32,36144.0,47.9459,47.9552,47.7592,47.9085,36144.0
2019-09-26 14:30:00,51.32,51.5,51.32,51.38,51509.0,47.9085,48.0766,47.9085,47.9645,51509.0
2019-09-26 15:00:00,51.38,51.61,51.38,51.59,127465.0,47.9645,48.1792,47.9645,48.1606,127465.0
2019-09-26 15:30:00,51.6,51.68,51.28,51.34,222640.0,48.1699,48.2446,47.8712,47.9272,222640.0
2019-09-27 09:30:00,51.34,51.66,51.1,51.24,140405.0,47.9272,48.2259,47.7032,47.8338,140405.0
2019-09-27 10:00:00,51.27,51.3,51.16,51.25,311126.0,47.8619,47.8899,47.7592,47.8432,311126.0
2019-09-27 10:30:00,51.25,51.43,51.23,51.39,66652.0,47.8432,48.0112,47.8245,47.9739,66652.0
2019-09-27 11:00:00,51.35,51.38,51.24,51.3,103942.0,47.9365,47.9645,47.8338,47.8899,103942.0
2019-09-27 11:30:00,51.29,51.36,50.95,51.2,319089.0,47.8805,47.9459,47.5631,47.7965,319089.0
2019-09-27 12:00:00,51.19,51.25,51.01,51.05,332682.0,47.7872,47.8432,47.6191,47.6565,332682.0
2019-09-27 12:30:00,51.05,51.05,50.5,50.51,86701.0,47.6565,47.6565,47.143,47.1524,86701.0
2019-09-27 13:00:00,50.44,50.76,50.44,50.62,126234.0,47.087,47.3858,47.087,47.2551,126234.0
2019-09-27 13:30:00,50.61,50.9,50.55,50.74,208670.0,47.2457,47.5164,47.1897,47.3671,208670.0
2019-09-27 14:00:00,50.75,50.8,50.49,50.6,176206.0,47.3764,47.4231,47.1337,47.2364,176206.0
2019-09-27 14:30:00,50.59,50.71,50.3,50.37,331171.0,47.2271,47.3391,46.9563,47.0217,331171.0
2019-09-27 15:00:00,50.39,50.81,50.37,50.59,356013.0,47.0403,47.4324,47.0217,47.2271,356013.0
2019-09-27 15:30:00,50.59,50.85,50.49,50.69,311303.0,47.2271,47.4698,47.1337,47.3204,311303.0
2019-09-30 09:30:00,50.65,50.78,50.08,50.64,68114.0,47.2831,47.4044,46.751,47.2737,68114.0
2019-09-30 10:00:00,50.6,50.9,50.58,50.7,105158.0,47.2364,47.5164,47.2177,47.3297,105158.0
2019-09-30 10:30:00,50.71,50.88,50.67,50.85,34614.0,47.3391,47.4978,47.3017,47.4698,34614.0
2019-09-30 11:00:00,50.85,50.88,50.69,50.87,27176.0,47.4698,47.4978,47.3204,47.4884,27176.0
2019-09-30 11:30:00,50.87,50.93,50.8,50.93,88382.0,47.4884,47.5445,47.4231,47.5445,88382.0
2019-09-30 12:00:00,50.95,51.26,50.93,51.25,39061.0,47.5631,47.8525,47.5445,47.8432,39061.0
2019-09-30 12:30:00,51.26,51.36,51.21,51.21,21560.0,47.8525,47.9459,47.8058,47.8058,21560.0
2019-09-30 13:00:00,51.22,51.35,51.22,51.27,22247.0,47.8152,47.9365,47.8152,47.8619,22247.0
2019-09-30 13:30:00,51.26,51.55,51.25,51.54,45471.0,47.8525,48.1232,47.8432,48.1139,45471.0
2019-09-30 14:00:00,51.53,51.6,51.5,51.52,30350.0,48.1046,48.1699,48.0766,48.0952,30350.0
2019-09-30 14:30:00,51.51,51.57,51.49,51.5,44833.0,48.0859,48.1419,48.0672,48.0766,44833.0
2019-09-30 15:00:00,51.51,51.58,51.49,51.55,54492.0,48.0859,48.1512,48.0672,48.1232,54492.0
2019-09-30 15:30:00,51.55,51.72,51.48,51.6,262167.0,48.1232,48.2819,48.0579,48.1699,262167.0
2019-10-01 09:30:00,51.6,51.95,51.03,51.9,55680.0,48.1699,48.4966,47.6378,48.45,55680.0
2019-10-01 10:00:00,51.81,51.81,51.08,51.2,63043.0,48.366,48.366,47.6845,47.7965,63043.0
2019-10-01 10:30:00,51.21,51.24,50.97,50.98,91980.0,47.8058,47.8338,47.5818,47.5911,91980.0
2019-10-01 11:00:00,50.99,51.06,50.82,51.04,98858.0,47.6005,47.6658,47.4418,47.6471,98858.0
2019-10-01 11:30:00,51.05,51.1,50.78,50.91,52853.0,47.6565,47.7032,47.4044,47.5258,52853.0
2019-10-01 12:00:00,50.95,50.98,50.68,50.74,48114.0,47.5631,47.5911,47.3111,47.3671,48114.0
2019-10-01 12:30:00,50.74,50.92,50.7,50.75,62152.0,47.3671,47.5351,47.3297,47.3764,62152.0
2019-10-01 13:00:00,50.76,50.76,50.4,50.41,54394.0,47.3858,47.3858,47.0497,47.059,54394.0
2019-10-01 13:30:00,50.41,50.44,50.23,50.25,59714.0,47.059,47.087,46.891,46.9097,59714.0
2019-10-01 14:00:00,50.26,50.39,50.23,50.29,39541.0,46.919,47.0403,46.891,46.947,39541.0
2019-10-01 14:30:00,50.29,50.43,50.27,50.32,69163.0,46.947,47.0777,46.9283,46.975,69163.0
2019-10-01 15:00:00,50.31,50.33,50.12,50.14,105014.0,46.9657,46.9843,46.7883,46.807,105014.0
2019-10-01 15:30:00,50.14,50.22,49.97,50.11,291826.0,46.807,46.8816,46.6483,46.779,291826.0
2019-10-02 09:30:00,49.89,49.89,48.81,48.86,69924.0,46.5736,46.5736,45.5654,45.6121,69924.0
2019-10-02 10:00:00,48.88,49.18,48.66,48.86,140145.0,45.6307,45.9108,45.4253,45.6121,140145.0
2019-10-02 10:30:00,48.84,48.84,48.53,48.56,63387.0,45.5934,45.5934,45.304,45.332,63387.0
2019-10-02 11:00:00,48.54,48.7,48.32,48.41,79417.0,45.3133,45.4627,45.108,45.192,79417.0
2019-10-02 11:30:00,48.39,48.44,48.22,48.27,46390.0,45.1733,45.22,45.0146,45.0613,46390.0
2019-10-02 12:00:00,48.28,48.28,48.08,48.26,70634.0,45.0706,45.0706,44.8839,45.0519,70634.0
2019-10-02 12:30:00,48.27,48.31,48.16,48.23,30249.0,45.0613,45.0986,44.9586,45.0239,30249.0
2019-10-02 13:00:00,48.21,48.61,48.18,48.61,52916.0,45.0053,45.3787,44.9773,45.3787,52916.0
2019-10-02 13:30:00,48.62,48.7,48.53,48.61,44624.0,45.388,45.4627,45.304,45.3787,44624.0
2019-10-02 14:00:00,48.61,48.62,48.34,48.56,65236.0,45.3787,45.388,45.1266,45.332,65236.0
2019-10-02 14:30:00,48.54,48.84,48.49,48.75,38933.0,45.3133,45.5934,45.2666,45.5094,38933.0
2019-10-02 15:00:00,48.76,48.9,48.62,48.75,36076.0,45.5187,45.6494,45.388,45.5094,36076.0
2019-10-02 15:30:00,48.74,48.91,48.68,48.72,95951.0,45.5,45.6587,45.444,45.4814,95951.0
2019-10-03 09:30:00,48.55,48.57,48.03,48.48,41760.0,45.3227,45.3413,44.8372,45.2573,41760.0
2019-10-03 10:00:00,48.42,48.47,47.79,48.37,36769.0,45.2013,45.248,44.6132,45.1546,36769.0
2019-10-03 10:30:00,48.34,48.44,48.11,48.29,52673.0,45.1266,45.22,44.9119,45.0799,52673.0
2019-10-03 11:00:00,48.28,48.93,48.27,48.72,68862.0,45.0706,45.6774,45.0613,45.4814,68862.0
2019-10-03 11:30:00,48.73,48.74,48.55,48.63,30752.0,45.4907,45.5,45.3227,45.3973,30752.0
2019-10-03 12:00:00,48.63,48.92,48.63,48.86,26021.0,45.3973,45.6681,45.3973,45.6121,26021.0
2019-10-03 12:30:00,48.85,49.05,48.84,49.02,81134.0,45.6027,45.7894,45.5934,45.7614,81134.0
2019-10-03 13:00:00,49.02,49.04,48.81,48.86,91069.0,45.7614,45.7801,45.5654,45.6121,91069.0
2019-10-03 13:30:00,48.85,49.16,48.84,48.97,47577.0,45.6027,45.8921,45.5934,45.7147,47577.0
2019-10-03 14:00:00,48.96,49.13,48.87,49.13,139624.0,45.7054,45.8641,45.6214,45.8641,139624.0
2019-10-03 14:30:00,49.12,49.17,48.99,49.05,62980.0,45.8548,45.9014,45.7334,45.7894,62980.0
2019-10-03 15:00:00,49.05,49.08,48.9,48.94,42699.0,45.7894,45.8174,45.6494,45.6867,42699.0
2019-10-03 15:30:00,48.94,48.99,48.81,48.96,225286.0,45.6867,45.7334,45.5654,45.7054,225286.0
2019-10-04 09:30:00,49.11,49.42,49.07,49.26,32627.0,45.8454,46.1348,45.8081,45.9855,32627.0
2019-10-04 10:00:00,49.27,49.43,49.16,49.18,40073.0,45.9948,46.1442,45.8921,45.9108,40073.0
2019-10-04 10:30:00,49.15,49.26,49.01,49.19,53621.0,45.8828,45.9855,45.7521,45.9201,53621.0
2019-10-04 11:00:00,49.2,49.56,49.13,49.54,66488.0,45.9295,46.2655,45.8641,46.2469,66488.0
2019-10-04 11:30:00,49.53,49.73,49.52,49.66,31855.0,46.2375,46.4242,46.2282,46.3589,31855.0
2019-10-04 12:00:00,49.66,49.7,49.59,49.68,28473.0,46.3589,46.3962,46.2935,46.3775,28473.0
2019-10-04 12:30:00,49.68,49.76,49.6,49.6,26127.0,46.3775,46.4522,46.3029,46.3029,26127.0
2019-10-04 13:00:00,49.59,49.71,49.54,49.71,23458.0,46.2935,46.4056,46.2469,46.4056,23458.0
2019-10-04 13:30:00,49.71,49.79,49.66,49.66,37675.0,46.4056,46.4802,46.3589,46.3589,37675.0
2019-10-04 14:00:00,49.66,49.97,49.66,49.97,89873.0,46.3589,46.6483,46.3589,46.6483,89873.0
2019-10-04 14:30:00,49.97,50.03,49.74,49.75,87608.0,46.6483,46.7043,46.4336,46.4429,87608.0
2019-10-04 15:00:00,49.76,49.89,49.75,49.86,45419.0,46.4522,46.5736,46.4429,46.5456,45419.0
2019-10-04 15:30:00,49.86,50.05,49.81,50.0,174940.0,46.5456,46.7229,46.4989,46.6763,174940.0
2019-10-07 09:30:00,50.0,50.22,49.76,50.06,37737.0,46.6763,46.8816,46.4522,46.7323,37737.0
2019-10-07 10:00:00,50.04,50.26,49.97,50.07,75408.0,46.7136,46.919,46.6483,46.7416,75408.0
2019-10-07 10:30:00,50.08,50.15,49.91,50.0,157908.0,46.751,46.8163,46.5923,46.6763,157908.0
2019-10-07 11:00:00,50.01,50.19,49.99,50.14,283209.0,46.6856,46.8536,46.6669,46.807,283209.0
2019-10-07 11:30:00,50.15,50.33,50.13,50.33,128611.0,46.8163,46.9843,46.7976,46.9843,128611.0
2019-10-07 12:00:00,50.34,50.34,49.97,50.15,81878.0,46.9937,46.9937,46.6483,46.8163,81878.0
2019-10-07 12:30:00,50.16,50.35,50.13,50.26,99790.0,46.8256,47.003,46.7976,46.919,99790.0
2019-10-07 13:00:00,50.28,50.39,50.22,50.39,95077.0,46.9377,47.0403,46.8816,47.0403,95077.0
2019-10-07 13:30:00,50.39,50.65,50.33,50.63,135823.0,47.0403,47.2831,46.9843,47.2644,135823.0
2019-10-07 14:00:00,50.63,50.63,50.31,50.4,43072.0,47.2644,47.2644,46.9657,47.0497,43072.0
2019-10-07 14:30:00,50.4,50.4,50.0,50.13,58321.0,47.0497,47.0497,46.6763,46.7976,58321.0
2019-10-07 15:00:00,50.13,50.25,50.08,50.21,49724.0,46.7976,46.9097,46.751,46.8723,49724.0
2019-10-07 15:30:00,50.23,50.3,50.05,50.13,149302.0,46.891,46.9563,46.7229,46.7976,149302.0
2019-10-08 09:30:00,49.52,49.83,48.94,48.98,40660.0,46.2282,46.5176,45.6867,45.7241,40660.0
2019-10-08 10:00:00,48.96,49.15,48.72,48.96,135392.0,45.7054,45.8828,45.4814,45.7054,135392.0
2019-10-08 10:30:00,48.89,49.07,48.89,48.98,107143.0,45.6401,45.8081,45.6401,45.7241,107143.0
2019-10-08 11:00:00,48.98,49.25,48.88,48.88,79592.0,45.7241,45.9761,45.6307,45.6307,79592.0
2019-10-08 11:30:00,48.89,48.97,48.73,48.94,36343.0,45.6401,45.7147,45.4907,45.6867,36343.0
2019-10-08 12:00:00,48.97,49.03,48.88,48.98,25793.0,45.7147,45.7708,45.6307,45.7241,25793.0
2019-10-08 12:30:00,48.97,49.11,48.87,48.91,41672.0,45.7147,45.8454,45.6214,45.6587,41672.0
2019-10-08 13:00:00,48.92,48.95,48.72,48.92,46736.0,45.6681,45.6961,45.4814,45.6681,46736.0
2019-10-08 13:30:00,48.92,49.07,48.86,48.92,24428.0,45.6681,45.8081,45.6121,45.6681,24428.0
2019-10-08 14:00:00,48.91,48.94,48.78,48.84,40706.0,45.6587,45.6867,45.5374,45.5934,40706.0
2019-10-08 14:30:00,48.85,49.27,48.85,48.97,65040.0,45.6027,45.9948,45.6027,45.7147,65040.0
2019-10-08 15:00:00,48.95,49.03,48.71,48.78,33250.0,45.6961,45.7708,45.472,45.5374,33250.0
2019-10-08 15:30:00,48.79,48.89,48.47,48.54,100210.0,45.5467,45.6401,45.248,45.3133,100210.0
2019-10-09 09:30:00,48.97,49.13,48.6,49.02,47186.0,45.7147,45.8641,45.3693,45.7614,47186.0
2019-10-09 10:00:00,49.04,49.14,48.78,49.0,33694.0,45.7801,45.8734,45.5374,45.7427,33694.0
2019-10-09 10:30:00,48.99,49.04,48.86,49.0,39616.0,45.7334,45.7801,45.6121,45.7427,39616.0
2019-10-09 11:00:00,49.01,49.01,48.78,48.81,42145.0,45.7521,45.7521,45.5374,45.5654,42145.0
2019-10-09 11:30:00,48.83,49.08,48.79,49.01,26464.0,45.584,45.8174,45.5467,45.7521,26464.0
2019-10-09 12:00:00,49.01,49.22,49.01,49.1,24721.0,45.7521,45.9481,45.7521,45.8361,24721.0
2019-10-09 12:30:00,49.12,49.15,48.93,48.96,60781.0,45.8548,45.8828,45.6774,45.7054,60781.0
2019-10-09 13:00:00,48.98,49.1,48.85,48.86,56550.0,45.7241,45.8361,45.6027,45.6121,56550.0
2019-10-09 13:30:00,48.86,48.92,48.81,48.82,41081.0,45.6121,45.6681,45.5654,45.5747,41081.0
2019-10-09 14:00:00,48.81,48.87,48.75,48.78,94063.0,45.5654,45.6214,45.5094,45.5374,94063.0
2019-10-09 14:30:00,48.84,48.87,48.61,48.63,200277.0,45.5934,45.6214,45.3787,45.3973,200277.0
2019-10-09 15:00:00,48.63,48.75,48.59,48.6,198308.0,45.3973,45.5094,45.36,45.3693,198308.0
2019-10-09 15:30:00,48.6,48.65,48.24,48.25,427337.0,45.3693,45.416,45.0333,45.0426,427337.0
2019-10-10 09:30:00,48.37,48.59,48.21,48.52,101920.0,45.1546,45.36,45.0053,45.2947,101920.0
2019-10-10 10:00:00,48.53,48.55,48.29,48.37,85080.0,45.304,45.3227,45.0799,45.1546,85080.0
2019-10-10 10:30:00,48.36,48.47,48.34,48.46,101056.0,45.1453,45.248,45.1266,45.2386,101056.0
2019-10-10 11:00:00,48.48,48.78,48.35,48.69,195609.0,45.2573,45.5374,45.136,45.4534,195609.0
2019-10-10 11:30:00,48.68,48.69,48.48,48.53,138708.0,45.444,45.4534,45.2573,45.304,138708.0
2019-10-10 12:00:00,48.53,48.73,48.43,48.43,114821.0,45.304,45.4907,45.2106,45.2106,114821.0
2019-10-10 12:30:00,48.42,48.98,48.3,48.94,647967.0,45.2013,45.7241,45.0893,45.6867,647967.0
2019-10-10 13:00:00,48.95,49.14,48.9,48.91,237980.0,45.6961,45.8734,45.6494,45.6587,237980.0
2019-10-10 13:30:00,48.91,48.98,48.83,48.94,139621.0,45.6587,45.7241,45.584,45.6867,139621.0
2019-10-10 14:00:00,48.94,48.95,48.67,48.91,257978.0,45.6867,45.6961,45.4347,45.6587,257978.0
2019-10-10 14:30:00,48.9,48.93,48.74,48.87,130711.0,45.6494,45.6774,45.5,45.6214,130711.0
2019-10-10 15:00:00,48.87,49.18,48.85,49.17,361742.0,45.6214,45.9108,45.6027,45.9014,361742.0
2019-10-10 15:30:00,49.18,49.29,49.02,49.12,363278.0,45.9108,46.0135,45.7614,45.8548,363278.0
2019-10-11 09:30:00,49.7,50.48,49.44,50.39,177147.0,46.3962,47.1244,46.1535,47.0403,177147.0
2019-10-11 10:00:00,50.38,50.67,50.1,50.66,372150.0,47.031,47.3017,46.7696,47.2924,372150.0
2019-10-11 10:30:00,50.65,50.94,50.5,50.76,65182.0,47.2831,47.5538,47.143,47.3858,65182.0
2019-10-11 11:00:00,50.77,50.79,50.42,50.48,181888.0,47.3951,47.4138,47.0684,47.1244,181888.0
2019-10-11 11:30:00,50.49,50.77,50.44,50.65,74474.0,47.1337,47.3951,47.087,47.2831,74474.0
2019-10-11 12:00:00,50.66,50.73,50.53,50.73,29916.0,47.2924,47.3577,47.171,47.3577,29916.0
2019-10-11 12:30:00,50.74,50.77,50.54,50.61,51774.0,47.3671,47.3951,47.1804,47.2457,51774.0
2019-10-11 13:00:00,50.61,50.67,50.47,50.59,60885.0,47.2457,47.3017,47.115,47.2271,60885.0
2019-10-11 13:30:00,50.59,50.91,50.5,50.91,63816.0,47.2271,47.5258,47.143,47.5258,63816.0
2019-10-11 14:00:00,50.9,50.97,50.81,50.96,44284.0,47.5164,47.5818,47.4324,47.5725,44284.0
2019-10-11 14:30:00,50.96,51.1,50.95,51.02,62370.0,47.5725,47.7032,47.5631,47.6285,62370.0
2019-10-11 15:00:00,51.01,51.01,50.88,50.95,36475.0,47.6191,47.6191,47.4978,47.5631,36475.0
2019-10-11 15:30:00,50.94,50.96,50.64,50.74,226123.0,47.5538,47.5725,47.2737,47.3671,226123.0
2019-10-14 09:30:00,50.71,50.78,50.42,50.57,24711.0,47.3391,47.4044,47.0684,47.2084,24711.0
2019-10-14 10:00:00,50.57,50.63,50.18,50.22,75900.0,47.2084,47.2644,46.8443,46.8816,75900.0
2019-10-14 10:30:00,50.21,50.64,50.18,50.63,99356.0,46.8723,47.2737,46.8443,47.2644,99356.0
2019-10-14 11:00:00,50.62,50.73,50.49,50.64,44052.0,47.2551,47.3577,47.1337,47.2737,44052.0
2019-10-14 11:30:00,50.67,50.77,50.61,50.65,13110.0,47.3017,47.3951,47.2457,47.2831,13110.0
2019-10-14 12:00:00,50.68,50.79,50.64,50.66,10909.0,47.3111,47.4138,47.2737,47.2924,10909.0
2019-10-14 12:30:00,50.62,50.71,50.57,50.62,9783.0,47.2551,47.3391,47.2084,47.2551,9783.0
2019-10-14 13:00:00,50.61,50.67,50.6,50.65,7027.0,47.2457,47.3017,47.2364,47.2831,7027.0
2019-10-14 13:30:00,50.65,50.7,50.61,50.63,14057.0,47.2831,47.3297,47.2457,47.2644,14057.0
2019-10-14 14:00:00,50.64,50.69,50.58,50.69,56735.0,47.2737,47.3204,47.2177,47.3204,56735.0
2019-10-14 14:30:00,50.69,50.72,50.62,50.65,23969.0,47.3204,47.3484,47.2551,47.2831,23969.0
2019-10-14 15:00:00,50.64,50.65,50.56,50.6,13457.0,47.2737,47.2831,47.199,47.2364,13457.0
2019-10-14 15:30:00,50.6,50.63,50.36,50.43,199280.0,47.2364,47.2644,47.0123,47.0777,199280.0
2019-10-15 09:30:00,50.13,50.34,49.98,50.02,145384.0,46.7976,46.9937,46.6576,46.6949,145384.0
2019-10-15 10:00:00,50.04,50.23,49.9,50.22,103426.0,46.7136,46.891,46.5829,46.8816,103426.0
2019-10-15 10:30:00,50.22,50.65,50.18,50.61,104101.0,46.8816,47.2831,46.8443,47.2457,104101.0
2019-10-15 11:00:00,50.62,50.79,50.52,50.63,95311.0,47.2551,47.4138,47.1617,47.2644,95311.0
2019-10-15 11:30:00,50.63,50.65,50.46,50.58,56796.0,47.2644,47.2831,47.1057,47.2177,56796.0
2019-10-15 12:00:00,50.58,50.67,50.41,50.6,77069.0,47.2177,47.3017,47.059,47.2364,77069.0
2019-10-15 12:30:00,50.62,50.67,50.36,50.47,71317.0,47.2551,47.3017,47.0123,47.115,71317.0
2019-10-15 13:00:00,50.47,50.57,50.45,50.55,50705.0,47.115,47.2084,47.0964,47.1897,50705.0
2019-10-15 13:30:00,50.55,50.8,50.55,50.79,32327.0,47.1897,47.4231,47.1897,47.4138,32327.0
2019-10-15 14:00:00,50.79,50.85,50.46,50.54,91771.0,47.4138,47.4698,47.1057,47.1804,91771.0
2019-10-15 14:30:00,50.54,50.69,50.43,50.48,122280.0,47.1804,47.3204,47.0777,47.1244,122280.0
2019-10-15 15:00:00,50.48,50.49,50.24,50.48,68782.0,47.1244,47.1337,46.9003,47.1244,68782.0
2019-10-15 15:30:00,50.48,50.48,50.29,50.45,296633.0,47.1244,47.1244,46.947,47.0964,296633.0
2019-10-16 09:30:00,50.27,50.91,49.6,49.63,46426.0,46.9283,47.5258,46.3029,46.3309,46426.0
2019-10-16 10:00:00,49.65,50.4,49.65,50.28,63117.0,46.3495,47.0497,46.3495,46.9377,63117.0
2019-10-16 10:30:00,50.29,50.44,50.11,50.29,85508.0,46.947,47.087,46.779,46.947,85508.0
2019-10-16 11:00:00,50.29,50.42,50.16,50.19,18910.0,46.947,47.0684,46.8256,46.8536,18910.0
2019-10-16 11:30:00,50.17,50.22,50.09,50.18,71142.0,46.835,46.8816,46.7603,46.8443,71142.0
2019-10-16 12:00:00,50.18,50.34,50.18,50.22,27306.0,46.8443,46.9937,46.8443,46.8816,27306.0
2019-10-16 12:30:00,50.23,50.25,50.1,50.23,20198.0,46.891,46.9097,46.7696,46.891,20198.0
2019-10-16 13:00:00,50.23,50.25,50.13,50.22,14493.0,46.891,46.9097,46.7976,46.8816,14493.0
2019-10-16 13:30:00,50.21,50.27,50.07,50.07,23221.0,46.8723,46.9283,46.7416,46.7416,23221.0
2019-10-16 14:00:00,50.05,50.16,49.97,50.07,37881.0,46.7229,46.8256,46.6483,46.7416,37881.0
2019-10-16 14:30:00,50.07,50.12,50.05,50.07,48340.0,46.7416,46.7883,46.7229,46.7416,48340.0
2019-10-16 15:00:00,50.07,50.07,49.92,49.95,50864.0,46.7416,46.7416,46.6016,46.6296,50864.0
2019-10-16 15:30:00,49.95,50.01,49.89,49.92,155541.0,46.6296,46.6856,46.5736,46.6016,155541.0
2019-10-17 09:30:00,50.16,50.47,49.91,50.33,108859.0,46.8256,47.115,46.5923,46.9843,108859.0
2019-10-17 10:00:00,50.29,50.33,50.12,50.22,177956.0,46.947,46.9843,46.7883,46.8816,177956.0
2019-10-17 10:30:00,50.19,50.24,50.02,50.04,25911.0,46.8536,46.9003,46.6949,46.7136,25911.0
2019-10-17 11:00:00,50.02,50.15,49.93,50.09,34443.0,46.6949,46.8163,46.6109,46.7603,34443.0
2019-10-17 11:30:00,50.1,50.17,49.95,50.02,39709.0,46.7696,46.835,46.6296,46.6949,39709.0
2019-10-17 12:00:00,50.02,50.07,49.93,50.01,40780.0,46.6949,46.7416,46.6109,46.6856,40780.0
2019-10-17 12:30:00,50.02,50.06,49.95,50.01,35590.0,46.6949,46.7323,46.6296,46.6856,35590.0
2019-10-17 13:00:00,50.01,50.04,49.92,49.99,49331.0,46.6856,46.7136,46.6016,46.6669,49331.0
2019-10-17 13:30:00,50.0,50.04,49.95,50.02,78906.0,46.6763,46.7136,46.6296,46.6949,78906.0
2019-10-17 14:00:00,50.02,50.1,49.99,50.08,50879.0,46.6949,46.7696,46.6669,46.751,50879.0
2019-10-17 14:30:00,50.08,50.12,50.06,50.09,59314.0,46.751,46.7883,46.7323,46.7603,59314.0
2019-10-17 15:00:00,50.09,50.12,50.04,50.09,69157.0,46.7603,46.7883,46.7136,46.7603,69157.0
2019-10-17 15:30:00,50.1,50.11,50.04,50.07,205623.0,46.7696,46.779,46.7136,46.7416,205623.0
2019-10-18 09:30:00,51.09,51.09,50.35,50.72,114622.0,47.6938,47.6938,47.003,47.3484,114622.0
2019-10-18 10:00:00,50.67,50.77,50.43,50.46,62978.0,47.3017,47.3951,47.0777,47.1057,62978.0
2019-10-18 10:30:00,50.47,50.47,50.18,50.3,53695.0,47.115,47.115,46.8443,46.9563,53695.0
2019-10-18 11:00:00,50.31,50.34,50.12,50.22,138092.0,46.9657,46.9937,46.7883,46.8816,138092.0
2019-10-18 11:30:00,50.21,50.29,49.73,49.75,127775.0,46.8723,46.947,46.4242,46.4429,127775.0
2019-10-18 12:00:00,49.7,49.72,49.37,49.47,60867.0,46.3962,46.4149,46.0882,46.1815,60867.0
2019-10-18 12:30:00,49.49,49.88,49.45,49.79,43963.0,46.2002,46.5642,46.1628,46.4802,43963.0
2019-10-18 13:00:00,49.78,50.14,49.75,50.11,70048.0,46.4709,46.807,46.4429,46.779,70048.0
2019-10-18 13:30:00,50.12,50.28,50.06,50.14,30550.0,46.7883,46.9377,46.7323,46.807,30550.0
2019-10-18 14:00:00,50.15,50.25,50.05,50.23,32739.0,46.8163,46.9097,46.7229,46.891,32739.0
2019-10-18 14:30:00,50.23,50.24,50.0,50.1,75643.0,46.891,46.9003,46.6763,46.7696,75643.0
2019-10-18 15:00:00,50.11,50.27,50.06,50.14,74105.0,46.779,46.9283,46.7323,46.807,74105.0
2019-10-18 15:30:00,50.15,50.23,50.04,50.14,261010.0,46.8163,46.891,46.7136,46.807,261010.0
2019-10-21 09:30:00,50.49,50.49,49.93,50.27,70178.0,47.1337,47.1337,46.6109,46.9283,70178.0
2019-10-21 10:00:00,50.27,50.36,50.1,50.33,102683.0,46.9283,47.0123,46.7696,46.9843,102683.0
2019-10-21 10:30:00,50.34,50.43,50.29,50.35,84626.0,46.9937,47.0777,46.947,47.003,84626.0
2019-10-21 11:00:00,50.34,50.54,50.34,50.44,137694.0,46.9937,47.1804,46.9937,47.087,137694.0
2019-10-21 11:30:00,50.44,50.48,50.36,50.44,122472.0,47.087,47.1244,47.0123,47.087,122472.0
2019-10-21 12:00:00,50.44,50.47,50.39,50.44,217072.0,47.087,47.115,47.0403,47.087,217072.0
2019-10-21 12:30:00,50.45,50.45,50.23,50.27,223706.0,47.0964,47.0964,46.891,46.9283,223706.0
2019-10-21 13:00:00,50.27,50.32,50.17,50.21,88863.0,46.9283,46.975,46.835,46.8723,88863.0
2019-10-21 13:30:00,50.21,50.4,50.1,50.19,102460.0,46.8723,47.0497,46.7696,46.8536,102460.0
2019-10-21 14:00:00,50.19,50.23,50.06,50.13,130492.0,46.8536,46.891,46.7323,46.7976,130492.0
2019-10-21 14:30:00,50.12,50.12,50.02,50.11,37319.0,46.7883,46.7883,46.6949,46.779,37319.0
2019-10-21 15:00:00,50.11,50.16,50.07,50.08,76369.0,46.779,46.8256,46.7416,46.751,76369.0
2019-10-21 15:30:00,50.06,50.16,50.0,50.02,189891.0,46.7323,46.8256,46.6763,46.6949,189891.0
2019-10-22 09:30:00,50.2,50.2,49.79,49.91,96985.0,46.863,46.863,46.4802,46.5923,96985.0
2019-10-22 10:00:00,49.93,50.0,49.7,49.79,87086.0,46.6109,46.6763,46.3962,46.4802,87086.0
2019-10-22 10:30:00,49.79,49.84,49.53,49.75,111493.0,46.4802,46.5269,46.2375,46.4429,111493.0
2019-10-22 11:00:00,49.74,49.8,49.53,49.59,47339.0,46.4336,46.4896,46.2375,46.2935,47339.0
2019-10-22 11:30:00,49.59,49.79,49.54,49.62,40516.0,46.2935,46.4802,46.2469,46.3215,40516.0
2019-10-22 12:00:00,49.62,49.88,49.62,49.84,64413.0,46.3215,46.5642,46.3215,46.5269,64413.0
2019-10-22 12:30:00,49.84,49.92,49.67,49.72,190247.0,46.5269,46.6016,46.3682,46.4149,190247.0
2019-10-22 13:00:00,49.71,49.79,49.63,49.63,68488.0,46.4056,46.4802,46.3309,46.3309,68488.0
2019-10-22 13:30:00,49.63,49.64,49.25,49.34,88099.0,46.3309,46.3402,45.9761,46.0601,88099.0
2019-10-22 14:00:00,49.37,49.43,49.21,49.29,158154.0,46.0882,46.1442,45.9388,46.0135,158154.0
2019-10-22 14:30:00,49.32,49.32,48.89,48.9,119283.0,46.0415,46.0415,45.6401,45.6494,119283.0
2019-10-22 15:00:00,48.89,48.93,48.77,48.84,73658.0,45.6401,45.6774,45.528,45.5934,73658.0
2019-10-22 15:30:00,48.84,48.9,48.65,48.7,304262.0,45.5934,45.6494,45.416,45.4627,304262.0
2019-10-23 09:30:00,48.42,48.87,48.0,48.65,145064.0,45.2013,45.6214,44.8092,45.416,145064.0
2019-10-23 10:00:00,48.63,48.96,48.59,48.8,60355.0,45.3973,45.7054,45.36,45.556,60355.0
2019-10-23 10:30:00,48.8,48.85,48.33,48.51,407770.0,45.556,45.6027,45.1173,45.2853,407770.0
2019-10-23 11:00:00,48.52,48.87,48.52,48.77,246039.0,45.2947,45.6214,45.2947,45.528,246039.0
2019-10-23 11:30:00,48.78,48.79,48.56,48.63,180741.0,45.5374,45.5467,45.332,45.3973,180741.0
2019-10-23 12:00:00,48.63,48.76,48.55,48.71,141224.0,45.3973,45.5187,45.3227,45.472,141224.0
2019-10-23 12:30:00,48.72,48.73,48.65,48.71,85092.0,45.4814,45.4907,45.416,45.472,85092.0
2019-10-23 13:00:00,48.71,48.96,48.7,48.81,99188.0,45.472,45.7054,45.4627,45.5654,99188.0
2019-10-23 13:30:00,48.79,48.8,48.64,48.69,56663.0,45.5467,45.556,45.4067,45.4534,56663.0
2019-10-23 14:00:00,48.69,48.69,48.5,48.52,51261.0,45.4534,45.4534,45.276,45.2947,51261.0
2019-10-23 14:30:00,48.52,48.55,48.39,48.41,69362.0,45.2947,45.3227,45.1733,45.192,69362.0
2019-10-23 15:00:00,48.41,48.45,48.29,48.41,193232.0,45.192,45.2293,45.0799,45.192,193232.0
2019-10-23 15:30:00,48.41,48.69,48.27,48.61,338359.0,45.192,45.4534,45.0613,45.3787,338359.0
2019-10-24 09:30:00,49.2,49.92,48.68,49.84,67380.0,45.9295,46.6016,45.444,46.5269,67380.0
2019-10-24 10:00:00,49.81,50.14,49.66,50.13,99220.0,46.4989,46.807,46.3589,46.7976,99220.0
2019-10-24 10:30:00,50.13,50.26,49.95,50.21,93168.0,46.7976,46.919,46.6296,46.8723,93168.0
2019-10-24 11:00:00,50.19,50.52,50.19,50.48,108824.0,46.8536,47.1617,46.8536,47.1244,108824.0
2019-10-24 11:30:00,50.48,50.69,50.47,50.67,61587.0,47.1244,47.3204,47.115,47.3017,61587.0
2019-10-24 12:00:00,50.67,50.67,50.25,50.44,108172.0,47.3017,47.3017,46.9097,47.087,108172.0
2019-10-24 12:30:00,50.41,50.67,50.36,50.62,66469.0,47.059,47.3017,47.0123,47.2551,66469.0
2019-10-24 13:00:00,50.62,50.62,50.37,50.37,56241.0,47.2551,47.2551,47.0217,47.0217,56241.0
2019-10-24 13:30:00,50.38,50.43,50.38,50.43,46235.0,47.031,47.0777,47.031,47.0777,46235.0
2019-10-24 14:00:00,50.42,50.5,50.41,50.48,45057.0,47.0684,47.143,47.059,47.1244,45057.0
2019-10-24 14:30:00,50.48,50.5,50.35,50.43,66634.0,47.1244,47.143,47.003,47.0777,66634.0
2019-10-24 15:00:00,50.42,50.5,50.42,50.48,92503.0,47.0684,47.143,47.0684,47.1244,92503.0
2019-10-24 15:30:00,50.48,50.56,50.42,50.45,237135.0,47.1244,47.199,47.0684,47.0964,237135.0
2019-10-25 09:30:00,50.28,50.43,50.07,50.37,51923.0,46.9377,47.0777,46.7416,47.0217,51923.0
2019-10-25 10:00:00,50.38,50.72,50.36,50.63,36133.0,47.031,47.3484,47.0123,47.2644,36133.0
2019-10-25 10:30:00,50.64,50.76,50.31,50.32,173814.0,47.2737,47.3858,46.9657,46.975,173814.0
2019-10-25 11:00:00,50.33,50.41,50.17,50.29,235123.0,46.9843,47.059,46.835,46.947,235123.0
2019-10-25 11:30:00,50.28,50.79,50.19,50.73,102382.0,46.9377,47.4138,46.8536,47.3577,102382.0
2019-10-25 12:00:00,50.73,50.84,50.59,50.84,133152.0,47.3577,47.4604,47.2271,47.4604,133152.0
2019-10-25 12:30:00,50.85,50.89,50.75,50.87,113404.0,47.4698,47.5071,47.3764,47.4884,113404.0
2019-10-25 13:00:00,50.88,51.12,50.86,51.08,100489.0,47.4978,47.7218,47.4791,47.6845,100489.0
2019-10-25 13:30:00,51.08,51.18,51.02,51.12,36302.0,47.6845,47.7778,47.6285,47.7218,36302.0
2019-10-25 14:00:00,51.11,51.15,51.0,51.04,26891.0,47.7125,47.7498,47.6098,47.6471,26891.0
2019-10-25 14:30:00,51.04,51.04,50.93,51.03,25610.0,47.6471,47.6471,47.5445,47.6378,25610.0
2019-10-25 15:00:00,51.02,51.11,51.0,51.1,29893.0,47.6285,47.7125,47.6098,47.7032,29893.0
2019-10-25 15:30:00,51.1,51.29,51.07,51.25,200715.0,47.7032,47.8805,47.6751,47.8432,200715.0
2019-10-28 09:30:00,51.65,51.96,51.43,51.65,70674.0,48.2166,48.506,48.0112,48.2166,70674.0
2019-10-28 10:00:00,51.65,51.76,51.62,51.72,125296.0,48.2166,48.3193,48.1886,48.2819,125296.0
2019-10-28 10:30:00,51.7,51.74,51.45,51.55,61947.0,48.2633,48.3006,48.0299,48.1232,61947.0
2019-10-28 11:00:00,51.55,51.94,51.55,51.74,111060.0,48.1232,48.4873,48.1232,48.3006,111060.0
2019-10-28 11:30:00,51.72,51.76,51.65,51.72,31218.0,48.2819,48.3193,48.2166,48.2819,31218.0
2019-10-28 12:00:00,51.74,51.95,51.72,51.94,17115.0,48.3006,48.4966,48.2819,48.4873,17115.0
2019-10-28 12:30:00,51.93,51.94,51.75,51.76,16036.0,48.478,48.4873,48.3099,48.3193,16036.0
2019-10-28 13:00:00,51.74,51.87,51.7,51.79,51958.0,48.3006,48.422,48.2633,48.3473,51958.0
2019-10-28 13:30:00,51.8,51.85,51.75,51.8,77111.0,48.3566,48.4033,48.3099,48.3566,77111.0
2019-10-28 14:00:00,51.79,51.79,51.69,51.74,28325.0,48.3473,48.3473,48.2539,48.3006,28325.0
2019-10-28 14:30:00,51.75,51.97,51.75,51.91,33838.0,48.3099,48.5153,48.3099,48.4593,33838.0
2019-10-28 15:00:00,51.92,51.95,51.85,51.89,43312.0,48.4686,48.4966,48.4033,48.4406,43312.0
2019-10-28 15:30:00,51.88,51.91,51.7,51.75,127226.0,48.4313,48.4593,48.2633,48.3099,127226.0
2019-10-29 09:30:00,51.56,51.76,51.21,51.72,88443.0,48.1326,48.3193,47.8058,48.2819,88443.0
2019-10-29 10:00:00,51.7,51.79,51.59,51.68,121479.0,48.2633,48.3473,48.1606,48.2446,121479.0
2019-10-29 10:30:00,51.7,51.97,51.7,51.88,82802.0,48.2633,48.5153,48.2633,48.4313,82802.0
2019-10-29 11:00:00,51.89,51.93,51.46,51.53,263890.0,48.4406,48.478,48.0392,48.1046,263890.0
2019-10-29 11:30:00,51.52,51.62,51.44,51.53,144305.0,48.0952,48.1886,48.0205,48.1046,144305.0
2019-10-29 12:00:00,51.53,51.58,51.45,51.52,185103.0,48.1046,48.1512,48.0299,48.0952,185103.0
2019-10-29 12:30:00,51.53,51.73,51.53,51.68,37693.0,48.1046,48.2913,48.1046,48.2446,37693.0
2019-10-29 13:00:00,51.69,51.78,51.56,51.57,113068.0,48.2539,48.3379,48.1326,48.1419,113068.0
2019-10-29 13:30:00,51.57,51.68,51.54,51.61,35996.0,48.1419,48.2446,48.1139,48.1792,35996.0
2019-10-29 14:00:00,51.61,51.67,51.54,51.63,33759.0,48.1792,48.2353,48.1139,48.1979,33759.0
2019-10-29 14:30:00,51.63,51.7,51.55,51.62,47669.0,48.1979,48.2633,48.1232,48.1886,47669.0
2019-10-29 15:00:00,51.62,51.71,51.62,51.66,112719.0,48.1886,48.2726,48.1886,48.2259,112719.0
2019-10-29 15:30:00,51.66,51.78,51.61,51.72,282386.0,48.2259,48.3379,48.1792,48.2819,282386.0
2019-10-30 09:30:00,51.8,51.93,51.63,51.88,71046.0,48.3566,48.478,48.1979,48.4313,71046.0
2019-10-30 10:00:00,51.86,52.03,51.7,51.9,79383.0,48.4126,48.5713,48.2633,48.45,79383.0
2019-10-30 10:30:00,51.9,52.2,51.85,52.05,142912.0,48.45,48.73,48.4033,48.59,142912.0
2019-10-30 11:00:00,52.04,52.24,52.0,52.19,81664.0,48.5807,48.7674,48.5433,48.7207,81664.0
2019-10-30 11:30:00,52.19,52.31,52.13,52.26,104268.0,48.7207,48.8327,48.6647,48.786,104268.0
2019-10-30 12:00:00,52.28,52.31,52.1,52.21,88868.0,48.8047,48.8327,48.6367,48.7394,88868.0
2019-10-30 12:30:00,52.22,52.33,52.18,52.25,16786.0,48.7487,48.8514,48.7114,48.7767,16786.0
2019-10-30 13:00:00,52.27,52.29,52.19,52.2,28700.0,48.7954,48.814,48.7207,48.73,28700.0
2019-10-30 13:30:00,52.19,52.24,52.12,52.17,50570.0,48.7207,48.7674,48.6553,48.702,50570.0
2019-10-30 14:00:00,52.11,52.28,52.08,52.17,32841.0,48.646,48.8047,48.618,48.702,32841.0
2019-10-30 14:30:00,52.17,52.24,52.05,52.21,52516.0,48.702,48.7674,48.59,48.7394,52516.0
2019-10-30 15:00:00,52.21,52.25,52.1,52.17,79067.0,48.7394,48.7767,48.6367,48.702,79067.0
2019-10-30 15:30:00,52.17,52.2,52.0,52.07,242651.0,48.702,48.73,48.5433,48.6087,242651.0
2019-10-31 09:30:00,51.93,52.14,51.46,51.68,123266.0,48.478,48.674,48.0392,48.2446,123266.0
2019-10-31 10:00:00,51.66,51.8,51.56,51.68,39163.0,48.2259,48.3566,48.1326,48.2446,39163.0
2019-10-31 10:30:00,51.68,52.14,51.62,52.1,66752.0,48.2446,48.674,48.1886,48.6367,66752.0
2019-10-31 11:00:00,52.1,52.28,52.0,52.07,30770.0,48.6367,48.8047,48.5433,48.6087,30770.0
2019-10-31 11:30:00,52.04,52.22,51.91,52.14,97796.0,48.5807,48.7487,48.4593,48.674,97796.0
2019-10-31 12:00:00,52.12,52.15,51.72,51.75,51016.0,48.6553,48.6834,48.2819,48.3099,51016.0
2019-10-31 12:30:00,51.75,52.1,51.74,52.09,140176.0,48.3099,48.6367,48.3006,48.6273,140176.0
2019-10-31 13:00:00,52.08,52.19,51.96,52.02,166022.0,48.618,48.7207,48.506,48.562,166022.0
2019-10-31 13:30:00,52.02,52.32,52.02,52.19,42179.0,48.562,48.8421,48.562,48.7207,42179.0
2019-10-31 14:00:00,52.18,52.2,51.96,51.97,41352.0,48.7114,48.73,48.506,48.5153,41352.0
2019-10-31 14:30:00,51.95,51.97,51.8,51.97,78136.0,48.4966,48.5153,48.3566,48.5153,78136.0
2019-10-31 15:00:00,51.95,52.01,51.9,51.96,43373.0,48.4966,48.5527,48.45,48.506,43373.0
2019-10-31 15:30:00,51.95,52.07,51.77,52.01,295432.0,48.4966,48.6087,48.3286,48.5527,295432.0
2019-11-01 09:30:00,57.8,58.8,54.62,57.24,871502.0,53.9578,54.8913,50.9892,53.435,871502.0
2019-11-01 10:00:00,57.24,57.59,56.61,57.26,351012.0,53.435,53.7617,52.8469,53.4537,351012.0
2019-11-01 10:30:00,57.28,57.99,57.01,57.56,349882.0,53.4723,54.1351,53.2203,53.7337,349882.0
2019-11-01 11:00:00,57.54,58.0,57.21,57.25,106060.0,53.7151,54.1445,53.407,53.4443,106060.0
2019-11-01 11:30:00,57.16,57.23,56.65,56.84,128161.0,53.3603,53.4257,52.8842,53.0616,128161.0
2019-11-01 12:00:00,56.85,57.23,56.84,57.09,102609.0,53.0709,53.4257,53.0616,53.295,102609.0
2019-11-01 12:30:00,57.1,57.55,57.09,57.46,68871.0,53.3043,53.7244,53.295,53.6404,68871.0
2019-11-01 13:00:00,57.43,57.56,57.21,57.53,61767.0,53.6124,53.7337,53.407,53.7057,61767.0
2019-11-01 13:30:00,57.53,57.58,57.15,57.46,59020.0,53.7057,53.7524,53.351,53.6404,59020.0
2019-11-01 14:00:00,57.45,57.53,57.14,57.46,76845.0,53.631,53.7057,53.3416,53.6404,76845.0
2019-11-01 14:30:00,57.45,57.71,57.38,57.62,78891.0,53.631,53.8738,53.5657,53.7897,78891.0
2019-11-01 15:00:00,57.61,57.64,57.29,57.31,98955.0,53.7804,53.8084,53.4817,53.5003,98955.0
2019-11-01 15:30:00,57.31,57.55,57.28,57.55,248714.0,53.5003,53.7244,53.4723,53.7244,248714.0
2019-11-04 09:30:00,57.67,57.95,56.82,57.91,156851.0,53.8364,54.0978,53.0429,54.0605,156851.0
2019-11-04 10:00:00,57.93,57.99,57.7,57.91,279268.0,54.0791,54.1351,53.8644,54.0605,279268.0
2019-11-04 10:30:00,57.9,58.1,57.7,57.72,213103.0,54.0511,54.2378,53.8644,53.8831,213103.0
2019-11-04 11:00:00,57.76,58.07,57.75,58.0,63303.0,53.9204,54.2098,53.9111,54.1445,63303.0
2019-11-04 11:30:00,57.99,58.13,57.92,58.01,107006.0,54.1351,54.2658,54.0698,54.1538,107006.0
2019-11-04 12:00:00,58.02,58.11,57.71,57.83,44507.0,54.1631,54.2472,53.8738,53.9858,44507.0
2019-11-04 12:30:00,57.82,58.19,57.82,58.17,76761.0,53.9764,54.3218,53.9764,54.3032,76761.0
2019-11-04 13:00:00,58.18,58.25,58.01,58.22,186139.0,54.3125,54.3779,54.1538,54.3499,186139.0
2019-11-04 13:30:00,58.22,58.45,58.12,58.34,133665.0,54.3499,54.5646,54.2565,54.4619,133665.0
2019-11-04 14:00:00,58.33,58.34,58.02,58.16,140316.0,54.4525,54.4619,54.1631,54.2938,140316.0
2019-11-04 14:30:00,58.16,58.35,58.15,58.3,134127.0,54.2938,54.4712,54.2845,54.4245,134127.0
2019-11-04 15:00:00,58.3,58.33,58.04,58.08,112248.0,54.4245,54.4525,54.1818,54.2192,112248.0
2019-11-04 15:30:00,58.09,58.29,57.98,58.16,206016.0,54.2285,54.4152,54.1258,54.2938,206016.0
2019-11-05 09:30:00,56.28,58.17,55.74,57.97,182590.0,52.5388,54.3032,52.0347,54.1165,182590.0
2019-11-05 10:00:00,57.97,58.27,57.35,57.37,157503.0,54.1165,54.3965,53.5377,53.5564,157503.0
2019-11-05 10:30:00,57.36,57.49,56.98,57.13,109222.0,53.547,53.6684,53.1923,53.3323,109222.0
2019-11-05 11:00:00,57.14,57.34,57.13,57.18,54521.0,53.3416,53.5283,53.3323,53.379,54521.0
2019-11-05 11:30:00,57.17,57.25,56.98,57.14,45483.0,53.3697,53.4443,53.1923,53.3416,45483.0
2019-11-05 12:00:00,57.14,57.14,56.92,57.05,52695.0,53.3416,53.3416,53.1363,53.2576,52695.0
2019-11-05 12:30:00,57.05,57.24,56.97,57.14,68040.0,53.2576,53.435,53.1829,53.3416,68040.0
2019-11-05 13:00:00,57.14,57.29,57.06,57.24,44864.0,53.3416,53.4817,53.267,53.435,44864.0
2019-11-05 13:30:00,57.23,57.35,57.16,57.34,39735.0,53.4257,53.5377,53.3603,53.5283,39735.0
2019-11-05 14:00:00,57.33,57.56,57.24,57.54,52051.0,53.519,53.7337,53.435,53.7151,52051.0
2019-11-05 14:30:00,57.54,57.55,57.37,57.51,67899.0,53.7151,53.7244,53.5564,53.687,67899.0
2019-11-05 15:00:00,57.5,57.68,57.43,57.64,74196.0,53.6777,53.8457,53.6124,53.8084,74196.0
2019-11-05 15:30:00,57.64,58.05,57.62,57.92,224455.0,53.8084,54.1912,53.7897,54.0698,224455.0
2019-11-06 09:30:00,57.71,57.79,57.32,57.62,75539.0,53.8738,53.9484,53.5097,53.7897,75539.0
2019-11-06 10:00:00,57.63,57.69,57.3,57.37,113727.0,53.7991,53.8551,53.491,53.5564,113727.0
2019-11-06 10:30:00,57.35,57.55,57.3,57.54,108374.0,53.5377,53.7244,53.491,53.7151,108374.0
2019-11-06 11:00:00,57.54,57.64,57.49,57.5,92091.0,53.7151,53.8084,53.6684,53.6777,92091.0
2019-11-06 11:30:00,57.5,57.61,57.2,57.35,89248.0,53.6777,53.7804,53.3977,53.5377,89248.0
2019-11-06 12:00:00,57.34,57.4,57.27,57.28,31292.0,53.5283,53.5844,53.463,53.4723,31292.0
2019-11-06 12:30:00,57.27,57.52,57.23,57.51,32649.0,53.463,53.6964,53.4257,53.687,32649.0
2019-11-06 13:00:00,57.53,57.54,57.36,57.37,30089.0,53.7057,53.7151,53.547,53.5564,30089.0
2019-11-06 13:30:00,57.37,57.58,57.33,57.53,51566.0,53.5564,53.7524,53.519,53.7057,51566.0
2019-11-06 14:00:00,57.54,57.62,57.43,57.5,81217.0,53.7151,53.7897,53.6124,53.6777,81217.0
2019-11-06 14:30:00,57.51,57.52,57.2,57.21,36428.0,53.687,53.6964,53.3977,53.407,36428.0
2019-11-06 15:00:00,57.2,57.3,57.17,57.26,39042.0,53.3977,53.491,53.3697,53.4537,39042.0
2019-11-06 15:30:00,57.25,57.44,57.14,57.42,155023.0,53.4443,53.6217,53.3416,53.603,155023.0
2019-11-07 09:30:00,57.51,57.8,57.38,57.54,42584.0,53.687,53.9578,53.5657,53.7151,42584.0
2019-11-07 10:00:00,57.54,57.64,57.31,57.32,72145.0,53.7151,53.8084,53.5003,53.5097,72145.0
2019-11-07 10:30:00,57.33,57.79,57.28,57.74,76278.0,53.519,53.9484,53.4723,53.9018,76278.0
2019-11-07 11:00:00,57.74,58.02,57.7,57.85,104066.0,53.9018,54.1631,53.8644,54.0044,104066.0
2019-11-07 11:30:00,57.87,57.98,57.8,57.92,108972.0,54.0231,54.1258,53.9578,54.0698,108972.0
2019-11-07 12:00:00,57.92,57.94,57.7,57.78,90540.0,54.0698,54.0885,53.8644,53.9391,90540.0
2019-11-07 12:30:00,57.79,57.8,57.62,57.62,18526.0,53.9484,53.9578,53.7897,53.7897,18526.0
2019-11-07 13:00:00,57.62,57.63,57.5,57.52,33591.0,53.7897,53.7991,53.6777,53.6964,33591.0
2019-11-07 13:30:00,57.5,57.59,57.49,57.56,14982.0,53.6777,53.7617,53.6684,53.7337,14982.0
2019-11-07 14:00:00,57.59,57.63,57.47,57.49,27135.0,53.7617,53.7991,53.6497,53.6684,27135.0
2019-11-07 14:30:00,57.46,57.47,57.13,57.17,47736.0,53.6404,53.6497,53.3323,53.3697,47736.0
2019-11-07 15:00:00,57.18,57.23,57.04,57.05,29223.0,53.379,53.4257,53.2483,53.2576,29223.0
2019-11-07 15:30:00,57.04,57.22,57.04,57.17,86338.0,53.2483,53.4163,53.2483,53.3697,86338.0
2019-11-08 09:30:00,57.2,57.26,56.8,56.81,102152.0,53.3977,53.4537,53.0242,53.0336,102152.0
2019-11-08 10:00:00,56.78,57.29,56.61,57.29,164440.0,53.0056,53.4817,52.8469,53.4817,164440.0
2019-11-08 10:30:00,57.29,57.42,57.22,57.37,118024.0,53.4817,53.603,53.4163,53.5564,118024.0
2019-11-08 11:00:00,57.37,57.43,57.15,57.21,125227.0,53.5564,53.6124,53.351,53.407,125227.0
2019-11-08 11:30:00,57.21,57.53,57.21,57.49,91794.0,53.407,53.7057,53.407,53.6684,91794.0
2019-11-08 12:00:00,57.5,57.79,57.47,57.75,91957.0,53.6777,53.9484,53.6497,53.9111,91957.0
2019-11-08 12:30:00,57.76,57.85,57.49,57.58,48926.0,53.9204,54.0044,53.6684,53.7524,48926.0
2019-11-08 13:00:00,57.59,57.71,57.56,57.7,27427.0,53.7617,53.8738,53.7337,53.8644,27427.0
2019-11-08 13:30:00,57.69,57.77,57.64,57.73,31204.0,53.8551,53.9298,53.8084,53.8924,31204.0
2019-11-08 14:00:00,57.73,57.76,57.62,57.71,37591.0,53.8924,53.9204,53.7897,53.8738,37591.0
2019-11-08 14:30:00,57.71,57.74,57.64,57.68,32342.0,53.8738,53.9018,53.8084,53.8457,32342.0
2019-11-08 15:00:00,57.68,57.77,57.61,57.77,50806.0,53.8457,53.9298,53.7804,53.9298,50806.0
2019-11-08 15:30:00,57.77,57.85,57.67,57.83,130947.0,53.9298,54.0044,53.8364,53.9858,130947.0
2019-11-11 09:30:00,57.39,58.0,57.05,57.94,51913.0,53.575,54.1445,53.2576,54.0885,51913.0
2019-11-11 10:00:00,57.92,58.29,57.87,58.26,53978.0,54.0698,54.4152,54.0231,54.3872,53978.0
2019-11-11 10:30:00,58.28,58.34,58.14,58.15,49041.0,54.4059,54.4619,54.2752,54.2845,49041.0
2019-11-11 11:00:00,58.15,58.24,58.05,58.08,41956.0,54.2845,54.3685,54.1912,54.2192,41956.0
2019-11-11 11:30:00,58.08,58.29,58.02,58.22,42067.0,54.2192,54.4152,54.1631,54.3499,42067.0
2019-11-11 12:00:00,58.23,58.33,58.16,58.27,60535.0,54.3592,54.4525,54.2938,54.3965,60535.0
2019-11-11 12:30:00,58.26,58.28,58.12,58.23,28675.0,54.3872,54.4059,54.2565,54.3592,28675.0
2019-11-11 13:00:00,58.21,58.47,58.18,58.37,41185.0,54.3405,54.5832,54.3125,54.4899,41185.0
2019-11-11 13:30:00,58.36,58.4,58.28,58.3,24182.0,54.4805,54.5179,54.4059,54.4245,24182.0
2019-11-11 14:00:00,58.3,58.36,58.22,58.29,22565.0,54.4245,54.4805,54.3499,54.4152,22565.0
2019-11-11 14:30:00,58.29,58.32,58.25,58.26,23185.0,54.4152,54.4432,54.3779,54.3872,23185.0
2019-11-11 15:00:00,58.25,58.28,58.2,58.25,27691.0,54.3779,54.4059,54.3312,54.3779,27691.0
2019-11-11 15:30:00,58.24,58.44,58.21,58.44,132879.0,54.3685,54.5552,54.3405,54.5552,132879.0
2019-11-12 09:30:00,58.4,58.88,58.1,58.85,115836.0,54.5179,54.966,54.2378,54.938,115836.0
2019-11-12 10:00:00,58.85,58.94,58.34,58.59,56974.0,54.938,55.022,54.4619,54.6953,56974.0
2019-11-12 10:30:00,58.57,58.61,58.42,58.42,45113.0,54.6766,54.7139,54.5366,54.5366,45113.0
2019-11-12 11:00:00,58.41,58.53,58.39,58.48,32100.0,54.5272,54.6392,54.5086,54.5926,32100.0
2019-11-12 11:30:00,58.48,58.53,58.36,58.38,25466.0,54.5926,54.6392,54.4805,54.4992,25466.0
2019-11-12 12:00:00,58.39,58.52,58.33,58.44,20992.0,54.5086,54.6299,54.4525,54.5552,20992.0
2019-11-12 12:30:00,58.42,58.51,58.31,58.44,26189.0,54.5366,54.6206,54.4339,54.5552,26189.0
2019-11-12 13:00:00,58.42,58.46,58.32,58.36,43429.0,54.5366,54.5739,54.4432,54.4805,43429.0
2019-11-12 13:30:00,58.36,58.42,58.32,58.34,26850.0,54.4805,54.5366,54.4432,54.4619,26850.0
2019-11-12 14:00:00,58.34,58.41,58.09,58.14,42967.0,54.4619,54.5272,54.2285,54.2752,42967.0
2019-11-12 14:30:00,58.14,58.24,58.08,58.19,71720.0,54.2752,54.3685,54.2192,54.3218,71720.0
2019-11-12 15:00:00,58.2,58.23,57.97,58.19,113677.0,54.3312,54.3592,54.1165,54.3218,113677.0
2019-11-12 15:30:00,58.19,58.22,58.13,58.17,179298.0,54.3218,54.3499,54.2658,54.3032,179298.0
2019-11-13 09:30:00,57.57,57.93,57.11,57.8,54804.0,53.7431,54.0791,53.3136,53.9578,54804.0
2019-11-13 10:00:00,57.82,58.13,57.82,57.98,54104.0,53.9764,54.2658,53.9764,54.1258,54104.0
2019-11-13 10:30:00,57.99,58.08,57.9,57.95,243499.0,54.1351,54.2192,54.0511,54.0978,243499.0
2019-11-13 11:00:00,57.95,58.13,57.9,58.01,251875.0,54.0978,54.2658,54.0511,54.1538,251875.0
2019-11-13 11:30:00,57.99,58.07,57.97,57.97,198611.0,54.1351,54.2098,54.1165,54.1165,198611.0
2019-11-13 12:00:00,57.95,58.2,57.93,58.09,228533.0,54.0978,54.3312,54.0791,54.2285,228533.0
2019-11-13 12:30:00,58.09,58.12,58.06,58.1,83224.0,54.2285,54.2565,54.2005,54.2378,83224.0
2019-11-13 13:00:00,58.11,58.13,58.04,58.11,51377.0,54.2472,54.2658,54.1818,54.2472,51377.0
2019-11-13 13:30:00,58.1,58.13,57.94,58.01,87686.0,54.2378,54.2658,54.0885,54.1538,87686.0
2019-11-13 14:00:00,58.05,58.05,57.83,57.95,31505.0,54.1912,54.1912,53.9858,54.0978,31505.0
2019-11-13 14:30:00,57.94,57.99,57.89,57.95,58718.0,54.0885,54.1351,54.0418,54.0978,58718.0
2019-11-13 15:00:00,57.95,57.99,57.93,57.98,89284.0,54.0978,54.1351,54.0791,54.1258,89284.0
2019-11-13 15:30:00,57.98,58.01,57.82,57.92,318841.0,54.1258,54.1538,53.9764,54.0698,318841.0
2019-11-14 09:30:00,57.74,58.14,57.65,57.99,164445.0,53.9018,54.2752,53.8177,54.1351,164445.0
2019-11-14 10:00:00,57.98,58.11,57.91,57.95,315854.0,54.1258,54.2472,54.0605,54.0978,315854.0
2019-11-14 10:30:00,57.95,58.23,57.9,58.16,428306.0,54.0978,54.3592,54.0511,54.2938,428306.0
2019-11-14 11:00:00,58.15,58.47,58.12,58.35,290189.0,54.2845,54.5832,54.2565,54.4712,290189.0
2019-11-14 11:30:00,58.35,58.54,58.27,58.3,129181.0,54.4712,54.6486,54.3965,54.4245,129181.0
2019-11-14 12:00:00,58.3,58.36,58.27,58.34,136761.0,54.4245,54.4805,54.3965,54.4619,136761.0
2019-11-14 12:30:00,58.34,58.37,58.21,58.34,138565.0,54.4619,54.4899,54.3405,54.4619,138565.0
2019-11-14 13:00:00,58.34,58.38,58.24,58.3,93566.0,54.4619,54.4992,54.3685,54.4245,93566.0
2019-11-14 13:30:00,58.31,58.35,58.19,58.3,81301.0,54.4339,54.4712,54.3218,54.4245,81301.0
2019-11-14 14:00:00,58.29,58.37,58.26,58.28,75009.0,54.4152,54.4899,54.3872,54.4059,75009.0
2019-11-14 14:30:00,58.29,58.34,58.27,58.3,96933.0,54.4152,54.4619,54.3965,54.4245,96933.0
2019-11-14 15:00:00,58.29,58.55,58.26,58.52,110236.0,54.4152,54.6579,54.3872,54.6299,110236.0
2019-11-14 15:30:00,58.52,58.53,58.14,58.19,353154.0,54.6299,54.6392,54.2752,54.3218,353154.0
2019-11-15 09:30:00,58.53,58.53,58.11,58.16,77053.0,54.6392,54.6392,54.2472,54.2938,77053.0
2019-11-15 10:00:00,58.17,58.43,58.15,58.24,175431.0,54.3032,54.5459,54.2845,54.3685,175431.0
2019-11-15 10:30:00,58.23,58.54,58.21,58.36,308281.0,54.3592,54.6486,54.3405,54.4805,308281.0
2019-11-15 11:00:00,58.36,58.83,58.35,58.59,324568.0,54.4805,54.9193,54.4712,54.6953,324568.0
2019-11-15 11:30:00,58.61,58.67,58.57,58.63,77721.0,54.7139,54.7699,54.6766,54.7326,77721.0
2019-11-15 12:00:00,58.63,58.79,58.61,58.65,99973.0,54.7326,54.882,54.7139,54.7513,99973.0
2019-11-15 12:30:00,58.65,58.71,58.47,58.51,73542.0,54.7513,54.8073,54.5832,54.6206,73542.0
2019-11-15 13:00:00,58.51,58.59,58.4,58.45,136529.0,54.6206,54.6953,54.5179,54.5646,136529.0
2019-11-15 13:30:00,58.45,58.51,58.37,58.42,77151.0,54.5646,54.6206,54.4899,54.5366,77151.0
2019-11-15 14:00:00,58.42,58.71,58.41,58.51,156064.0,54.5366,54.8073,54.5272,54.6206,156064.0
2019-11-15 14:30:00,58.51,58.55,58.45,58.48,125651.0,54.6206,54.6579,54.5646,54.5926,125651.0
2019-11-15 15:00:00,58.48,58.62,58.44,58.56,129320.0,54.5926,54.7233,54.5552,54.6673,129320.0
2019-11-15 15:30:00,58.55,58.58,58.38,58.51,289418.0,54.6579,54.6859,54.4992,54.6206,289418.0
2019-11-18 09:30:00,58.26,58.84,57.98,58.81,348599.0,54.3872,54.9286,54.1258,54.9006,348599.0
2019-11-18 10:00:00,58.8,58.83,58.53,58.57,221720.0,54.8913,54.9193,54.6392,54.6766,221720.0
2019-11-18 10:30:00,58.59,58.64,58.5,58.51,235814.0,54.6953,54.7419,54.6112,54.6206,235814.0
2019-11-18 11:00:00,58.51,58.71,58.44,58.54,213474.0,54.6206,54.8073,54.5552,54.6486,213474.0
2019-11-18 11:30:00,58.54,58.84,58.52,58.65,139143.0,54.6486,54.9286,54.6299,54.7513,139143.0
2019-11-18 12:00:00,58.65,58.68,58.54,58.59,245837.0,54.7513,54.7793,54.6486,54.6953,245837.0
2019-11-18 12:30:00,58.6,58.6,58.38,58.44,153652.0,54.7046,54.7046,54.4992,54.5552,153652.0
2019-11-18 13:00:00,58.45,58.76,58.41,58.72,74087.0,54.5646,54.854,54.5272,54.8166,74087.0
2019-11-18 13:30:00,58.74,58.9,58.61,58.67,143287.0,54.8353,54.9846,54.7139,54.7699,143287.0
2019-11-18 14:00:00,58.67,58.75,58.6,58.63,133514.0,54.7699,54.8446,54.7046,54.7326,133514.0
2019-11-18 14:30:00,58.64,58.68,58.45,58.5,114038.0,54.7419,54.7793,54.5646,54.6112,114038.0
2019-11-18 15:00:00,58.5,58.52,58.36,58.41,92446.0,54.6112,54.6299,54.4805,54.5272,92446.0
2019-11-18 15:30:00,58.41,58.56,58.37,58.5,366985.0,54.5272,54.6673,54.4899,54.6112,366985.0
2019-11-19 09:30:00,58.93,59.22,58.78,58.96,76269.0,55.0127,55.2834,54.8726,55.0407,76269.0
2019-11-19 10:00:00,58.98,59.15,58.88,59.15,66891.0,55.0593,55.218,54.966,55.218,66891.0
2019-11-19 10:30:00,59.23,59.5,59.16,59.37,63436.0,55.2927,55.5448,55.2274,55.4234,63436.0
2019-11-19 11:00:00,59.37,59.44,59.23,59.44,67328.0,55.4234,55.4888,55.2927,55.4888,67328.0
2019-11-19 11:30:00,59.48,59.63,59.26,59.61,101120.0,55.5261,55.6661,55.3207,55.6475,101120.0
2019-11-19 12:00:00,59.62,59.67,59.17,59.21,104145.0,55.6568,55.7035,55.2367,55.274,104145.0
2019-11-19 12:30:00,59.22,59.49,59.2,59.42,80073.0,55.2834,55.5354,55.2647,55.4701,80073.0
2019-11-19 13:00:00,59.41,59.41,59.05,59.35,116496.0,55.4607,55.4607,55.1247,55.4047,116496.0
2019-11-19 13:30:00,59.34,59.43,59.13,59.34,127390.0,55.3954,55.4794,55.1994,55.3954,127390.0
2019-11-19 14:00:00,59.34,59.65,59.33,59.55,144938.0,55.3954,55.6848,55.3861,55.5914,144938.0
2019-11-19 14:30:00,59.56,59.64,59.48,59.56,238633.0,55.6008,55.6755,55.5261,55.6008,238633.0
2019-11-19 15:00:00,59.55,59.75,59.48,59.65,137557.0,55.5914,55.7781,55.5261,55.6848,137557.0
2019-11-19 15:30:00,59.65,59.85,59.53,59.62,229422.0,55.6848,55.8715,55.5728,55.6568,229422.0
2019-11-20 09:30:00,59.35,59.65,59.07,59.48,55364.0,55.4047,55.6848,55.1433,55.5261,55364.0
2019-11-20 10:00:00,59.51,59.73,59.47,59.6,24339.0,55.5541,55.7595,55.5168,55.6381,24339.0
2019-11-20 10:30:00,59.63,59.83,59.61,59.73,27738.0,55.6661,55.8528,55.6475,55.7595,27738.0
2019-11-20 11:00:00,59.75,59.77,59.56,59.64,57717.0,55.7781,55.7968,55.6008,55.6755,57717.0
2019-11-20 11:30:00,59.65,59.72,59.54,59.67,45717.0,55.6848,55.7501,55.5821,55.7035,45717.0
2019-11-20 12:00:00,59.68,59.75,59.63,59.72,24985.0,55.7128,55.7781,55.6661,55.7501,24985.0
2019-11-20 12:30:00,59.72,59.83,59.22,59.33,30832.0,55.7501,55.8528,55.2834,55.3861,30832.0
2019-11-20 13:00:00,59.36,59.37,58.87,59.07,48862.0,55.4141,55.4234,54.9566,55.1433,48862.0
2019-11-20 13:30:00,59.07,59.28,58.93,59.28,61231.0,55.1433,55.3394,55.0127,55.3394,61231.0
2019-11-20 14:00:00,59.26,59.41,59.19,59.41,31113.0,55.3207,55.4607,55.2554,55.4607,31113.0
2019-11-20 14:30:00,59.39,59.48,59.28,59.44,45651.0,55.4421,55.5261,55.3394,55.4888,45651.0
2019-11-20 15:00:00,59.45,59.48,59.34,59.34,43477.0,55.4981,55.5261,55.3954,55.3954,43477.0
2019-11-20 15:30:00,59.34,59.46,59.24,59.31,187276.0,55.3954,55.5074,55.302,55.3674,187276.0
2019-11-21 09:30:00,59.66,59.75,59.31,59.33,39223.0,55.6941,55.7781,55.3674,55.3861,39223.0
2019-11-21 10:00:00,59.23,59.37,59.04,59.3,64732.0,55.2927,55.4234,55.1153,55.3581,64732.0
2019-11-21 10:30:00,59.33,59.34,59.15,59.32,20233.0,55.3861,55.3954,55.218,55.3767,20233.0
2019-11-21 11:00:00,59.32,59.55,59.31,59.47,89930.0,55.3767,55.5914,55.3674,55.5168,89930.0
2019-11-21 11:30:00,59.45,59.52,59.34,59.42,105948.0,55.4981,55.5634,55.3954,55.4701,105948.0
2019-11-21 12:00:00,59.44,59.48,59.32,59.48,156147.0,55.4888,55.5261,55.3767,55.5261,156147.0
2019-11-21 12:30:00,59.5,59.71,59.48,59.67,32525.0,55.5448,55.7408,55.5261,55.7035,32525.0
2019-11-21 13:00:00,59.67,59.78,59.57,59.65,62247.0,55.7035,55.8062,55.6101,55.6848,62247.0
2019-11-21 13:30:00,59.65,59.76,59.59,59.62,44895.0,55.6848,55.7875,55.6288,55.6568,44895.0
2019-11-21 14:00:00,59.63,59.71,59.55,59.71,43713.0,55.6661,55.7408,55.5914,55.7408,43713.0
2019-11-21 14:30:00,59.71,59.79,59.66,59.79,60331.0,55.7408,55.8155,55.6941,55.8155,60331.0
2019-11-21 15:00:00,59.79,59.86,59.67,59.7,55706.0,55.8155,55.8808,55.7035,55.7315,55706.0
2019-11-21 15:30:00,59.7,59.96,59.69,59.93,224959.0,55.7315,55.9742,55.7221,55.9462,224959.0
2019-11-22 09:30:00,59.88,60.48,59.55,60.13,107783.0,55.8995,56.4596,55.5914,56.1329,107783.0
2019-11-22 10:00:00,60.09,60.14,59.59,59.6,51807.0,56.0955,56.1422,55.6288,55.6381,51807.0
2019-11-22 10:30:00,59.59,59.66,59.42,59.42,73741.0,55.6288,55.6941,55.4701,55.4701,73741.0
2019-11-22 11:00:00,59.45,59.53,59.39,59.41,62516.0,55.4981,55.5728,55.4421,55.4607,62516.0
2019-11-22 11:30:00,59.42,59.8,59.42,59.63,76339.0,55.4701,55.8248,55.4701,55.6661,76339.0
2019-11-22 12:00:00,59.63,59.89,59.56,59.7,40104.0,55.6661,55.9088,55.6008,55.7315,40104.0
2019-11-22 12:30:00,59.68,59.78,59.58,59.78,33144.0,55.7128,55.8062,55.6194,55.8062,33144.0
2019-11-22 13:00:00,59.77,59.84,59.7,59.79,47086.0,55.7968,55.8622,55.7315,55.8155,47086.0
2019-11-22 13:30:00,59.76,59.87,59.67,59.85,46936.0,55.7875,55.8902,55.7035,55.8715,46936.0
2019-11-22 14:00:00,59.84,59.96,59.79,59.94,30511.0,55.8622,55.9742,55.8155,55.9555,30511.0
2019-11-22 14:30:00,59.93,60.0,59.88,59.91,37536.0,55.9462,56.0115,55.8995,55.9275,37536.0
2019-11-22 15:00:00,59.91,60.02,59.86,59.94,51454.0,55.9275,56.0302,55.8808,55.9555,51454.0
2019-11-22 15:30:00,59.96,59.98,59.85,59.93,115147.0,55.9742,55.9929,55.8715,55.9462,115147.0
2019-11-25 09:30:00,60.01,60.39,59.98,60.33,112571.0,56.0209,56.3756,55.9929,56.3196,112571.0
2019-11-25 10:00:00,60.38,60.71,60.31,60.52,51726.0,56.3663,56.6743,56.3009,56.497,51726.0
2019-11-25 10:30:00,60.54,60.55,60.19,60.38,123477.0,56.5156,56.525,56.1889,56.3663,123477.0
2019-11-25 11:00:00,60.39,60.41,60.13,60.15,74199.0,56.3756,56.3943,56.1329,56.1516,74199.0
2019-11-25 11:30:00,60.15,60.31,60.09,60.25,84180.0,56.1516,56.3009,56.0955,56.2449,84180.0
2019-11-25 12:00:00,60.24,60.37,60.2,60.29,35934.0,56.2356,56.3569,56.1982,56.2822,35934.0
2019-11-25 12:30:00,60.3,60.37,60.25,60.34,33415.0,56.2916,56.3569,56.2449,56.3289,33415.0
2019-11-25 13:00:00,60.34,60.41,60.28,60.28,33545.0,56.3289,56.3943,56.2729,56.2729,33545.0
2019-11-25 13:30:00,60.27,60.33,60.24,60.29,22839.0,56.2636,56.3196,56.2356,56.2822,22839.0
2019-11-25 14:00:00,60.3,60.33,60.23,60.27,27494.0,56.2916,56.3196,56.2262,56.2636,27494.0
2019-11-25 14:30:00,60.28,60.29,60.13,60.26,44367.0,56.2729,56.2822,56.1329,56.2542,44367.0
2019-11-25 15:00:00,60.25,60.32,60.15,60.32,43578.0,56.2449,56.3103,56.1516,56.3103,43578.0
2019-11-25 15:30:00,60.33,60.33,60.11,60.12,109807.0,56.3196,56.3196,56.1142,56.1236,109807.0
2019-11-26 09:30:00,60.04,60.53,59.83,60.4,32843.0,56.0489,56.5063,55.8528,56.3849,32843.0
2019-11-26 10:00:00,60.42,60.67,60.35,60.66,30945.0,56.4036,56.637,56.3383,56.6277,30945.0
2019-11-26 10:30:00,60.66,60.69,60.55,60.67,62900.0,56.6277,56.6557,56.525,56.637,62900.0
2019-11-26 11:00:00,60.65,60.66,60.54,60.55,28740.0,56.6183,56.6277,56.5156,56.525,28740.0
2019-11-26 11:30:00,60.54,60.54,60.33,60.38,24322.0,56.5156,56.5156,56.3196,56.3663,24322.0
2019-11-26 12:00:00,60.38,60.56,60.38,60.54,19564.0,56.3663,56.5343,56.3663,56.5156,19564.0
2019-11-26 12:30:00,60.54,60.54,60.37,60.42,23665.0,56.5156,56.5156,56.3569,56.4036,23665.0
2019-11-26 13:00:00,60.43,60.44,60.36,60.4,15153.0,56.4129,56.4223,56.3476,56.3849,15153.0
2019-11-26 13:30:00,60.4,60.42,60.33,60.35,17780.0,56.3849,56.4036,56.3196,56.3383,17780.0
2019-11-26 14:00:00,60.35,60.47,60.33,60.37,24110.0,56.3383,56.4503,56.3196,56.3569,24110.0
2019-11-26 14:30:00,60.38,60.5,60.37,60.47,35622.0,56.3663,56.4783,56.3569,56.4503,35622.0
2019-11-26 15:00:00,60.43,60.48,60.28,60.37,92365.0,56.4129,56.4596,56.2729,56.3569,92365.0
2019-11-26 15:30:00,60.38,60.62,60.35,60.49,194417.0,56.3663,56.5903,56.3383,56.469,194417.0
2019-11-27 09:30:00,60.65,60.84,59.01,60.6,50068.0,56.6183,56.7957,55.0873,56.5716,50068.0
2019-11-27 10:00:00,60.55,60.65,60.51,60.6,26772.0,56.525,56.6183,56.4876,56.5716,26772.0
2019-11-27 10:30:00,60.57,60.72,60.56,60.61,31898.0,56.5436,56.6837,56.5343,56.581,31898.0
2019-11-27 11:00:00,60.62,60.76,60.56,60.71,49443.0,56.5903,56.721,56.5343,56.6743,49443.0
2019-11-27 11:30:00,60.7,60.7,60.61,60.65,25180.0,56.665,56.665,56.581,56.6183,25180.0
2019-11-27 12:00:00,60.66,60.74,60.64,60.7,27558.0,56.6277,56.7023,56.609,56.665,27558.0
2019-11-27 12:30:00,60.7,60.7,60.55,60.56,25963.0,56.665,56.665,56.525,56.5343,25963.0
2019-11-27 13:00:00,60.56,60.63,60.53,60.58,31101.0,56.5343,56.5996,56.5063,56.553,31101.0
2019-11-27 13:30:00,60.59,60.66,60.56,60.64,21108.0,56.5623,56.6277,56.5343,56.609,21108.0
2019-11-27 14:00:00,60.65,60.69,60.56,60.59,25576.0,56.6183,56.6557,56.5343,56.5623,25576.0
2019-11-27 14:30:00,60.58,60.58,60.43,60.51,62621.0,56.553,56.553,56.4129,56.4876,62621.0
2019-11-27 15:00:00,60.52,60.63,60.42,60.53,66009.0,56.497,56.5996,56.4036,56.5063,66009.0
2019-11-27 15:30:00,60.53,60.67,60.48,60.58,163601.0,56.5063,56.637,56.4596,56.553,163601.0
2019-11-29 09:30:00,60.18,60.57,60.13,60.41,40473.0,56.2965,56.6613,56.2497,56.5117,40473.0
2019-11-29 10:00:00,60.43,60.52,60.35,60.36,139932.0,56.5304,56.6146,56.4555,56.4649,139932.0
2019-11-29 10:30:00,60.35,60.48,60.24,60.39,172006.0,56.4555,56.5771,56.3526,56.493,172006.0
2019-11-29 11:00:00,60.39,60.44,60.3,60.33,59817.0,56.493,56.5397,56.4088,56.4368,59817.0
2019-11-29 11:30:00,60.33,60.34,60.14,60.22,27810.0,56.4368,56.4462,56.2591,56.3339,27810.0
2019-11-29 12:00:00,60.23,60.28,60.13,60.22,32884.0,56.3433,56.3901,56.2497,56.3339,32884.0
2019-11-29 12:30:00,60.21,60.27,60.02,60.05,82287.0,56.3246,56.3807,56.1468,56.1749,82287.0
2019-12-02 09:30:00,59.99,60.19,59.54,59.71,43939.0,56.1188,56.3059,55.6978,55.8568,43939.0
2019-12-02 10:00:00,59.71,59.71,59.27,59.53,57903.0,55.8568,55.8568,55.4452,55.6885,57903.0
2019-12-02 10:30:00,59.5,59.61,59.21,59.47,37044.0,55.6604,55.7633,55.3891,55.6323,37044.0
2019-12-02 11:00:00,59.46,59.56,59.3,59.51,36059.0,55.623,55.7165,55.4733,55.6697,36059.0
2019-12-02 11:30:00,59.52,59.55,59.29,59.51,28606.0,55.6791,55.7072,55.4639,55.6697,28606.0
2019-12-02 12:00:00,59.53,59.61,59.41,59.53,47266.0,55.6885,55.7633,55.5762,55.6885,47266.0
2019-12-02 12:30:00,59.54,59.54,59.35,59.35,36313.0,55.6978,55.6978,55.5201,55.5201,36313.0
2019-12-02 13:00:00,59.35,59.51,59.34,59.42,34456.0,55.5201,55.6697,55.5107,55.5855,34456.0
2019-12-02 13:30:00,59.44,59.51,59.34,59.46,25613.0,55.6043,55.6697,55.5107,55.623,25613.0
2019-12-02 14:00:00,59.45,59.49,59.28,59.29,39048.0,55.6136,55.651,55.4546,55.4639,39048.0
2019-12-02 14:30:00,59.3,59.36,59.25,59.35,30161.0,55.4733,55.5294,55.4265,55.5201,30161.0
2019-12-02 15:00:00,59.34,59.34,59.0,59.14,98567.0,55.5107,55.5107,55.1927,55.3236,98567.0
2019-12-02 15:30:00,59.14,59.31,59.1,59.15,118529.0,55.3236,55.4826,55.2862,55.333,118529.0
2019-12-03 09:30:00,58.11,58.54,57.96,58.36,74151.0,54.3601,54.7623,54.2198,54.594,74151.0
2019-12-03 10:00:00,58.38,58.64,58.25,58.47,110215.0,54.6127,54.8559,54.4911,54.6969,110215.0
2019-12-03 10:30:00,58.48,58.5,58.23,58.4,108912.0,54.7062,54.7249,54.4723,54.6314,108912.0
2019-12-03 11:00:00,58.4,58.53,58.21,58.41,57471.0,54.6314,54.753,54.4536,54.6407,57471.0
2019-12-03 11:30:00,58.4,58.54,58.34,58.48,74311.0,54.6314,54.7623,54.5752,54.7062,74311.0
2019-12-03 12:00:00,58.48,58.61,58.39,58.5,55207.0,54.7062,54.8278,54.622,54.7249,55207.0
2019-12-03 12:30:00,58.5,58.57,58.42,58.51,21581.0,54.7249,54.7904,54.6501,54.7343,21581.0
2019-12-03 13:00:00,58.52,58.63,58.52,58.61,18528.0,54.7436,54.8465,54.7436,54.8278,18528.0
2019-12-03 13:30:00,58.61,58.7,58.56,58.62,19476.0,54.8278,54.912,54.781,54.8372,19476.0
2019-12-03 14:00:00,58.62,58.67,58.4,58.42,27579.0,54.8372,54.8839,54.6314,54.6501,27579.0
2019-12-03 14:30:00,58.42,58.52,58.4,58.43,21506.0,54.6501,54.7436,54.6314,54.6594,21506.0
2019-12-03 15:00:00,58.44,58.69,58.41,58.67,28887.0,54.6688,54.9027,54.6407,54.8839,28887.0
2019-12-03 15:30:00,58.68,58.68,58.5,58.61,93772.0,54.8933,54.8933,54.7249,54.8278,93772.0
2019-12-04 09:30:00,59.18,59.31,58.74,59.29,40209.0,55.361,55.4826,54.9494,55.4639,40209.0
2019-12-04 10:00:00,59.29,59.46,59.22,59.34,55898.0,55.4639,55.623,55.3985,55.5107,55898.0
2019-12-04 10:30:00,59.32,59.47,59.29,59.36,27404.0,55.492,55.6323,55.4639,55.5294,27404.0
2019-12-04 11:00:00,59.35,59.4,59.17,59.26,24450.0,55.5201,55.5668,55.3517,55.4359,24450.0
2019-12-04 11:30:00,59.25,59.42,59.21,59.32,37814.0,55.4265,55.5855,55.3891,55.492,37814.0
2019-12-04 12:00:00,59.32,59.41,59.13,59.21,23915.0,55.492,55.5762,55.3143,55.3891,23915.0
2019-12-04 12:30:00,59.21,59.38,59.21,59.3,19576.0,55.3891,55.5481,55.3891,55.4733,19576.0
2019-12-04 13:00:00,59.32,59.35,59.21,59.35,21211.0,55.492,55.5201,55.3891,55.5201,21211.0
2019-12-04 13:30:00,59.35,59.47,59.33,59.39,25840.0,55.5201,55.6323,55.5014,55.5575,25840.0
2019-12-04 14:00:00,59.4,59.49,59.37,59.47,22331.0,55.5668,55.651,55.5388,55.6323,22331.0
2019-12-04 14:30:00,59.47,59.51,59.43,59.47,20061.0,55.6323,55.6697,55.5949,55.6323,20061.0
2019-12-04 15:00:00,59.47,59.63,59.46,59.52,39900.0,55.6323,55.782,55.623,55.6791,39900.0
2019-12-04 15:30:00,59.49,59.62,59.31,59.33,116088.0,55.651,55.7726,55.4826,55.5014,116088.0
2019-12-05 09:30:00,59.34,59.53,59.19,59.4,57003.0,55.5107,55.6885,55.3704,55.5668,57003.0
2019-12-05 10:00:00,59.4,59.4,59.05,59.37,42342.0,55.5668,55.5668,55.2394,55.5388,42342.0
2019-12-05 10:30:00,59.37,59.4,59.19,59.31,49006.0,55.5388,55.5668,55.3704,55.4826,49006.0
2019-12-05 11:00:00,59.3,59.4,59.28,59.3,29831.0,55.4733,55.5668,55.4546,55.4733,29831.0
2019-12-05 11:30:00,59.3,59.44,59.24,59.3,41058.0,55.4733,55.6043,55.4172,55.4733,41058.0
2019-12-05 12:00:00,59.3,59.38,59.24,59.26,25769.0,55.4733,55.5481,55.4172,55.4359,25769.0
2019-12-05 12:30:00,59.25,59.25,59.15,59.21,27993.0,55.4265,55.4265,55.333,55.3891,27993.0
2019-12-05 13:00:00,59.2,59.21,59.08,59.16,28696.0,55.3797,55.3891,55.2675,55.3423,28696.0
2019-12-05 13:30:00,59.15,59.23,59.08,59.21,32086.0,55.333,55.4078,55.2675,55.3891,32086.0
2019-12-05 14:00:00,59.21,59.25,59.16,59.25,19668.0,55.3891,55.4265,55.3423,55.4265,19668.0
2019-12-05 14:30:00,59.26,59.32,59.17,59.21,40175.0,55.4359,55.492,55.3517,55.3891,40175.0
2019-12-05 15:00:00,59.25,59.29,59.19,59.22,21804.0,55.4265,55.4639,55.3704,55.3985,21804.0
2019-12-05 15:30:00,59.21,59.21,59.03,59.07,71007.0,55.3891,55.3891,55.2207,55.2581,71007.0
2019-12-06 09:30:00,59.78,59.88,59.42,59.77,41155.0,55.9223,56.0159,55.5855,55.913,41155.0
2019-12-06 10:00:00,59.77,59.98,59.71,59.84,30745.0,55.913,56.1094,55.8568,55.9784,30745.0
2019-12-06 10:30:00,59.84,59.89,59.7,59.77,35860.0,55.9784,56.0252,55.8475,55.913,35860.0
2019-12-06 11:00:00,59.76,59.89,59.76,59.84,16152.0,55.9036,56.0252,55.9036,55.9784,16152.0
2019-12-06 11:30:00,59.82,59.89,59.77,59.79,15135.0,55.9597,56.0252,55.913,55.9317,15135.0
2019-12-06 12:00:00,59.79,59.89,59.72,59.8,17278.0,55.9317,56.0252,55.8662,55.941,17278.0
2019-12-06 12:30:00,59.8,59.89,59.76,59.86,13761.0,55.941,56.0252,55.9036,55.9972,13761.0
2019-12-06 13:00:00,59.85,59.85,59.73,59.78,14852.0,55.9878,55.9878,55.8755,55.9223,14852.0
2019-12-06 13:30:00,59.78,59.8,59.6,59.66,16971.0,55.9223,55.941,55.7539,55.8101,16971.0
2019-12-06 14:00:00,59.68,59.76,59.66,59.75,17611.0,55.8288,55.9036,55.8101,55.8943,17611.0
2019-12-06 14:30:00,59.75,59.82,59.68,59.74,21242.0,55.8943,55.9597,55.8288,55.8849,21242.0
2019-12-06 15:00:00,59.73,59.73,59.57,59.6,25725.0,55.8755,55.8755,55.7259,55.7539,25725.0
2019-12-06 15:30:00,59.6,59.7,59.47,59.68,100422.0,55.7539,55.8475,55.6323,55.8288,100422.0
2019-12-09 09:30:00,59.35,59.85,59.35,59.81,25041.0,55.5201,55.9878,55.5201,55.9504,25041.0
2019-12-09 10:00:00,59.82,59.9,59.57,59.68,32599.0,55.9597,56.0346,55.7259,55.8288,32599.0
2019-12-09 10:30:00,59.67,59.74,59.53,59.72,16728.0,55.8194,55.8849,55.6885,55.8662,16728.0
2019-12-09 11:00:00,59.7,59.71,59.5,59.63,18504.0,55.8475,55.8568,55.6604,55.782,18504.0
2019-12-09 11:30:00,59.61,59.72,59.61,59.65,18604.0,55.7633,55.8662,55.7633,55.8007,18604.0
2019-12-09 12:00:00,59.65,59.82,59.65,59.69,17332.0,55.8007,55.9597,55.8007,55.8381,17332.0
2019-12-09 12:30:00,59.68,59.71,59.64,59.69,21381.0,55.8288,55.8568,55.7914,55.8381,21381.0
2019-12-09 13:00:00,59.68,59.68,59.59,59.67,48184.0,55.8288,55.8288,55.7446,55.8194,48184.0
2019-12-09 13:30:00,59.66,59.66,59.56,59.58,17901.0,55.8101,55.8101,55.7165,55.7352,17901.0
2019-12-09 14:00:00,59.59,59.59,59.34,59.41,27780.0,55.7446,55.7446,55.5107,55.5762,27780.0
2019-12-09 14:30:00,59.4,59.46,59.38,59.43,25144.0,55.5668,55.623,55.5481,55.5949,25144.0
2019-12-09 15:00:00,59.42,59.5,59.34,59.48,36609.0,55.5855,55.6604,55.5107,55.6417,36609.0
2019-12-09 15:30:00,59.47,59.5,59.16,59.18,81808.0,55.6323,55.6604,55.3423,55.361,81808.0
2019-12-10 09:30:00,59.11,59.3,58.4,59.17,39162.0,55.2956,55.4733,54.6314,55.3517,39162.0
2019-12-10 10:00:00,59.22,59.3,59.16,59.2,23710.0,55.3985,55.4733,55.3423,55.3797,23710.0
2019-12-10 10:30:00,59.21,59.21,58.95,59.0,31152.0,55.3891,55.3891,55.1459,55.1927,31152.0
2019-12-10 11:00:00,58.99,59.12,58.83,59.0,41220.0,55.1833,55.3049,55.0336,55.1927,41220.0
2019-12-10 11:30:00,59.0,59.18,58.97,59.17,30542.0,55.1927,55.361,55.1646,55.3517,30542.0
2019-12-10 12:00:00,59.17,59.17,59.03,59.04,20669.0,55.3517,55.3517,55.2207,55.2301,20669.0
2019-12-10 12:30:00,59.05,59.11,58.95,58.99,17401.0,55.2394,55.2956,55.1459,55.1833,17401.0
2019-12-10 13:00:00,59.0,59.04,58.95,58.98,18474.0,55.1927,55.2301,55.1459,55.1739,18474.0
2019-12-10 13:30:00,58.98,59.0,58.87,58.88,17732.0,55.1739,55.1927,55.071,55.0804,17732.0
2019-12-10 14:00:00,58.89,58.94,58.82,58.93,24145.0,55.0898,55.1365,55.0243,55.1272,24145.0
2019-12-10 14:30:00,58.96,59.0,58.9,58.92,22450.0,55.1552,55.1927,55.0991,55.1178,22450.0
2019-12-10 15:00:00,58.91,58.92,58.7,58.72,22009.0,55.1085,55.1178,54.912,54.9307,22009.0
2019-12-10 15:30:00,58.72,58.74,58.56,58.58,109346.0,54.9307,54.9494,54.781,54.7998,109346.0
2019-12-11 09:30:00,58.58,58.68,58.21,58.48,54684.0,54.7998,54.8933,54.4536,54.7062,54684.0
2019-12-11 10:00:00,58.49,58.61,58.43,58.43,35465.0,54.7156,54.8278,54.6594,54.6594,35465.0
2019-12-11 10:30:00,58.44,58.44,58.2,58.36,57531.0,54.6688,54.6688,54.4443,54.594,57531.0
2019-12-11 11:00:00,58.37,58.4,58.22,58.23,32965.0,54.6033,54.6314,54.463,54.4723,32965.0
2019-12-11 11:30:00,58.24,58.29,58.19,58.22,33481.0,54.4817,54.5285,54.4349,54.463,33481.0
2019-12-11 12:00:00,58.21,58.5,58.18,58.45,26109.0,54.4536,54.7249,54.4256,54.6781,26109.0
2019-12-11 12:30:00,58.45,58.45,58.38,58.43,17897.0,54.6781,54.6781,54.6127,54.6594,17897.0
2019-12-11 13:00:00,58.43,58.44,58.22,58.36,32415.0,54.6594,54.6688,54.463,54.594,32415.0
2019-12-11 13:30:00,58.36,58.45,58.35,58.39,18028.0,54.594,54.6781,54.5846,54.622,18028.0
2019-12-11 14:00:00,58.38,58.54,58.33,58.5,28634.0,54.6127,54.7623,54.5659,54.7249,28634.0
2019-12-11 14:30:00,58.48,58.66,58.48,58.62,43090.0,54.7062,54.8746,54.7062,54.8372,43090.0
2019-12-11 15:00:00,58.62,58.64,58.51,58.6,30898.0,54.8372,54.8559,54.7343,54.8185,30898.0
2019-12-11 15:30:00,58.6,58.61,58.5,58.58,78502.0,54.8185,54.8278,54.7249,54.7998,78502.0
2019-12-12 09:30:00,58.58,59.12,58.41,59.08,33067.0,54.7998,55.3049,54.6407,55.2675,33067.0
2019-12-12 10:00:00,59.09,59.24,59.02,59.16,37168.0,55.2768,55.4172,55.2114,55.3423,37168.0
2019-12-12 10:30:00,59.17,59.2,58.95,59.09,18172.0,55.3517,55.3797,55.1459,55.2768,18172.0
2019-12-12 11:00:00,59.07,59.07,58.67,58.68,13785.0,55.2581,55.2581,54.8839,54.8933,13785.0
2019-12-12 11:30:00,58.68,58.86,58.62,58.75,23483.0,54.8933,55.0617,54.8372,54.9588,23483.0
2019-12-12 12:00:00,58.72,58.74,58.58,58.7,14732.0,54.9307,54.9494,54.7998,54.912,14732.0
2019-12-12 12:30:00,58.73,58.79,58.65,58.65,16984.0,54.9401,54.9962,54.8652,54.8652,16984.0
2019-12-12 13:00:00,58.65,58.76,58.64,58.68,12897.0,54.8652,54.9681,54.8559,54.8933,12897.0
2019-12-12 13:30:00,58.69,58.77,58.66,58.76,12598.0,54.9027,54.9775,54.8746,54.9681,12598.0
2019-12-12 14:00:00,58.76,58.85,58.74,58.76,11485.0,54.9681,55.0523,54.9494,54.9681,11485.0
2019-12-12 14:30:00,58.77,58.97,58.73,58.79,28243.0,54.9775,55.1646,54.9401,54.9962,28243.0
2019-12-12 15:00:00,58.8,58.9,58.73,58.9,25821.0,55.0056,55.0991,54.9401,55.0991,25821.0
2019-12-12 15:30:00,58.88,58.96,58.83,58.9,77200.0,55.0804,55.1552,55.0336,55.0991,77200.0
2019-12-13 09:30:00,59.04,59.14,58.82,59.07,50152.0,55.2301,55.3236,55.0243,55.2581,50152.0
2019-12-13 10:00:00,59.01,59.3,59.0,59.2,77045.0,55.202,55.4733,55.1927,55.3797,77045.0
2019-12-13 10:30:00,59.09,59.13,58.85,58.86,17625.0,55.2768,55.3143,55.0523,55.0617,17625.0
2019-12-13 11:00:00,58.88,58.95,58.67,58.73,26192.0,55.0804,55.1459,54.8839,54.9401,26192.0
2019-12-13 11:30:00,58.72,58.93,58.71,58.77,28063.0,54.9307,55.1272,54.9214,54.9775,28063.0
2019-12-13 12:00:00,58.76,58.84,58.72,58.75,36771.0,54.9681,55.043,54.9307,54.9588,36771.0
2019-12-13 12:30:00,58.74,58.78,58.68,58.76,19772.0,54.9494,54.9868,54.8933,54.9681,19772.0
2019-12-13 13:00:00,58.76,58.84,58.68,58.73,33420.0,54.9681,55.043,54.8933,54.9401,33420.0
2019-12-13 13:30:00,58.73,58.79,58.67,58.71,45628.0,54.9401,54.9962,54.8839,54.9214,45628.0
2019-12-13 14:00:00,58.71,58.85,58.7,58.8,127202.0,54.9214,55.0523,54.912,55.0056,127202.0
2019-12-13 14:30:00,58.8,58.83,58.74,58.79,45734.0,55.0056,55.0336,54.9494,54.9962,45734.0
2019-12-13 15:00:00,58.79,58.96,58.79,58.94,105367.0,54.9962,55.1552,54.9962,55.1365,105367.0
2019-12-13 15:30:00,58.94,59.12,58.75,59.08,283728.0,55.1365,55.3049,54.9588,55.2675,283728.0
2019-12-16 09:30:00,59.15,60.05,58.71,59.97,123506.0,55.333,56.1749,54.9214,56.1001,123506.0
2019-12-16 10:00:00,59.96,60.14,59.95,60.06,80729.0,56.0907,56.2591,56.0813,56.1842,80729.0
2019-12-16 10:30:00,60.07,60.23,60.01,60.04,44794.0,56.1936,56.3433,56.1375,56.1655,44794.0
2019-12-16 11:00:00,60.04,60.11,59.93,60.05,62297.0,56.1655,56.231,56.0626,56.1749,62297.0
2019-12-16 11:30:00,60.04,60.23,59.99,60.22,54990.0,56.1655,56.3433,56.1188,56.3339,54990.0
2019-12-16 12:00:00,60.21,60.4,60.15,60.38,46162.0,56.3246,56.5023,56.2684,56.4836,46162.0
2019-12-16 12:30:00,60.39,60.45,60.34,60.36,41462.0,56.493,56.5491,56.4462,56.4649,41462.0
2019-12-16 13:00:00,60.36,60.44,60.3,60.32,39417.0,56.4649,56.5397,56.4088,56.4275,39417.0
2019-12-16 13:30:00,60.33,60.38,60.27,60.3,65545.0,56.4368,56.4836,56.3807,56.4088,65545.0
2019-12-16 14:00:00,60.3,60.31,60.1,60.12,63314.0,56.4088,56.4181,56.2217,56.2404,63314.0
2019-12-16 14:30:00,60.12,60.15,60.05,60.13,32542.0,56.2404,56.2684,56.1749,56.2497,32542.0
2019-12-16 15:00:00,60.12,60.12,59.99,60.03,58500.0,56.2404,56.2404,56.1188,56.1562,58500.0
2019-12-16 15:30:00,60.03,60.25,59.99,60.16,267179.0,56.1562,56.362,56.1188,56.2778,267179.0
2019-12-17 09:30:00,60.17,60.26,59.51,59.62,82223.0,56.2872,56.3713,55.6697,55.7726,82223.0
2019-12-17 10:00:00,59.62,59.86,59.61,59.83,40473.0,55.7726,55.9972,55.7633,55.9691,40473.0
2019-12-17 10:30:00,59.84,59.97,59.83,59.93,45742.0,55.9784,56.1001,55.9691,56.0626,45742.0
2019-12-17 11:00:00,59.95,60.03,59.87,60.0,44954.0,56.0813,56.1562,56.0065,56.1281,44954.0
2019-12-17 11:30:00,59.99,60.03,59.88,60.03,27448.0,56.1188,56.1562,56.0159,56.1562,27448.0
2019-12-17 12:00:00,60.03,60.03,59.96,60.02,27854.0,56.1562,56.1562,56.0907,56.1468,27854.0
2019-12-17 12:30:00,60.02,60.02,59.92,59.98,29271.0,56.1468,56.1468,56.0533,56.1094,29271.0
2019-12-17 13:00:00,59.98,60.03,59.97,59.98,79458.0,56.1094,56.1562,56.1001,56.1094,79458.0
2019-12-17 13:30:00,59.98,60.03,59.89,59.99,45502.0,56.1094,56.1562,56.0252,56.1188,45502.0
2019-12-17 14:00:00,60.0,60.14,59.96,60.11,33743.0,56.1281,56.2591,56.0907,56.231,33743.0
2019-12-17 14:30:00,60.11,60.21,60.1,60.13,76902.0,56.231,56.3246,56.2217,56.2497,76902.0
2019-12-17 15:00:00,60.14,60.24,60.1,60.22,29215.0,56.2591,56.3526,56.2217,56.3339,29215.0
2019-12-17 15:30:00,60.23,60.24,60.02,60.12,116356.0,56.3433,56.3526,56.1468,56.2404,116356.0
2019-12-18 09:30:00,59.92,60.25,59.64,59.98,105771.0,56.0533,56.362,55.7914,56.1094,105771.0
2019-12-18 10:00:00,60.0,60.14,59.99,60.05,38751.0,56.1281,56.2591,56.1188,56.1749,38751.0
2019-12-18 10:30:00,60.03,60.25,59.96,60.22,44373.0,56.1562,56.362,56.0907,56.3339,44373.0
2019-12-18 11:00:00,60.24,60.63,60.2,60.62,91414.0,56.3526,56.7175,56.3152,56.7081,91414.0
2019-12-18 11:30:00,60.63,60.91,60.5,60.5,96081.0,56.7175,56.9794,56.5959,56.5959,96081.0
2019-12-18 12:00:00,60.48,60.76,60.44,60.62,68777.0,56.5771,56.8391,56.5397,56.7081,68777.0
2019-12-18 12:30:00,60.63,60.78,60.57,60.78,23725.0,56.7175,56.8578,56.6613,56.8578,23725.0
2019-12-18 13:00:00,60.78,60.95,60.76,60.91,100049.0,56.8578,57.0168,56.8391,56.9794,100049.0
2019-12-18 13:30:00,60.91,61.0,60.89,60.99,55509.0,56.9794,57.0636,56.9607,57.0542,55509.0
2019-12-18 14:00:00,61.0,61.04,60.88,61.04,200806.0,57.0636,57.101,56.9513,57.101,200806.0
2019-12-18 14:30:00,61.04,61.15,61.04,61.07,60238.0,57.101,57.2039,57.101,57.1291,60238.0
2019-12-18 15:00:00,61.05,61.14,60.93,60.98,161928.0,57.1104,57.1946,56.9981,57.0449,161928.0
2019-12-18 15:30:00,61.0,61.18,60.98,60.98,433776.0,57.0636,57.232,57.0449,57.0449,433776.0
2019-12-19 09:30:00,60.8,61.01,60.54,60.75,124190.0,56.8765,57.0729,56.6333,56.8297,124190.0
2019-12-19 10:00:00,60.75,60.9,60.49,60.89,95606.0,56.8297,56.97,56.5865,56.9607,95606.0
2019-12-19 10:30:00,60.9,60.96,60.63,60.88,118792.0,56.97,57.0262,56.7175,56.9513,118792.0
2019-12-19 11:00:00,60.88,61.08,60.87,60.98,149154.0,56.9513,57.1384,56.942,57.0449,149154.0
2019-12-19 11:30:00,60.97,61.05,60.65,60.69,326967.0,57.0355,57.1104,56.7362,56.7736,326967.0
2019-12-19 12:00:00,60.69,60.72,60.55,60.64,67999.0,56.7736,56.8017,56.6426,56.7268,67999.0
2019-12-19 12:30:00,60.61,60.64,60.49,60.57,93655.0,56.6988,56.7268,56.5865,56.6613,93655.0
2019-12-19 13:00:00,60.57,60.77,60.51,60.72,70530.0,56.6613,56.8484,56.6052,56.8017,70530.0
2019-12-19 13:30:00,60.73,60.92,60.73,60.86,77170.0,56.811,56.9888,56.811,56.9326,77170.0
2019-12-19 14:00:00,60.86,60.92,60.85,60.88,62255.0,56.9326,56.9888,56.9233,56.9513,62255.0
2019-12-19 14:30:00,60.88,61.01,60.85,60.93,140340.0,56.9513,57.0729,56.9233,56.9981,140340.0
2019-12-19 15:00:00,60.94,61.12,60.92,60.99,83296.0,57.0075,57.1758,56.9888,57.0542,83296.0
2019-12-19 15:30:00,60.99,61.12,60.93,60.98,396900.0,57.0542,57.1758,56.9981,57.0449,396900.0
2019-12-20 09:30:00,61.24,61.42,60.63,60.63,266638.0,57.2881,57.4565,56.7175,56.7175,266638.0
2019-12-20 10:00:00,60.67,61.03,60.67,60.97,172695.0,56.7549,57.0917,56.7549,57.0355,172695.0
2019-12-20 10:30:00,60.98,61.15,60.94,61.06,135100.0,57.0449,57.2039,57.0075,57.1197,135100.0
2019-12-20 11:00:00,61.08,61.22,61.01,61.09,151730.0,57.1384,57.2694,57.0729,57.1478,151730.0
2019-12-20 11:30:00,61.11,61.25,61.11,61.14,29516.0,57.1665,57.2975,57.1665,57.1946,29516.0
2019-12-20 12:00:00,61.14,61.17,61.01,61.03,25844.0,57.1946,57.2226,57.0729,57.0917,25844.0
2019-12-20 12:30:00,61.03,61.07,60.99,61.04,21761.0,57.0917,57.1291,57.0542,57.101,21761.0
2019-12-20 13:00:00,61.05,61.08,60.93,60.93,21667.0,57.1104,57.1384,56.9981,56.9981,21667.0
2019-12-20 13:30:00,60.9,60.91,60.76,60.8,21567.0,56.97,56.9794,56.8391,56.8765,21567.0
2019-12-20 14:00:00,60.8,60.85,60.75,60.8,20896.0,56.8765,56.9233,56.8297,56.8765,20896.0
2019-12-20 14:30:00,60.81,60.94,60.79,60.89,26084.0,56.8859,57.0075,56.8671,56.9607,26084.0
2019-12-20 15:00:00,60.89,60.96,60.86,60.92,48811.0,56.9607,57.0262,56.9326,56.9888,48811.0
2019-12-20 15:30:00,60.92,60.93,60.76,60.88,188037.0,56.9888,56.9981,56.8391,56.9513,188037.0
2019-12-23 09:30:00,61.01,61.24,60.8,60.83,17925.0,57.0729,57.2881,56.8765,56.9046,17925.0
2019-12-23 10:00:00,60.86,61.1,60.81,61.09,46090.0,56.9326,57.1571,56.8859,57.1478,46090.0
2019-12-23 10:30:00,61.12,61.21,61.11,61.15,67901.0,57.1758,57.26,57.1665,57.2039,67901.0
2019-12-23 11:00:00,61.15,61.15,60.95,60.97,61804.0,57.2039,57.2039,57.0168,57.0355,61804.0
2019-12-23 11:30:00,60.97,61.06,60.97,61.05,53148.0,57.0355,57.1197,57.0355,57.1104,53148.0
2019-12-23 12:00:00,61.04,61.05,60.92,60.94,18169.0,57.101,57.1104,56.9888,57.0075,18169.0
2019-12-23 12:30:00,60.96,61.01,60.94,60.99,29632.0,57.0262,57.0729,57.0075,57.0542,29632.0
2019-12-23 13:00:00,60.98,61.0,60.91,60.95,38861.0,57.0449,57.0636,56.9794,57.0168,38861.0
2019-12-23 13:30:00,60.96,61.0,60.93,60.98,35639.0,57.0262,57.0636,56.9981,57.0449,35639.0
2019-12-23 14:00:00,60.97,61.01,60.94,60.94,34887.0,57.0355,57.0729,57.0075,57.0075,34887.0
2019-12-23 14:30:00,60.93,60.96,60.91,60.95,19729.0,56.9981,57.0262,56.9794,57.0168,19729.0
2019-12-23 15:00:00,60.95,61.0,60.94,60.98,135796.0,57.0168,57.0636,57.0075,57.0449,135796.0
2019-12-23 15:30:00,60.98,61.17,60.97,61.17,118862.0,57.0449,57.2226,57.0355,57.2226,118862.0
2019-12-24 09:30:00,61.0,61.16,60.81,60.98,30102.0,57.0636,57.2133,56.8859,57.0449,30102.0
2019-12-24 10:00:00,60.98,61.13,60.88,60.9,29522.0,57.0449,57.1852,56.9513,56.97,29522.0
2019-12-24 10:30:00,60.9,61.14,60.9,61.04,30864.0,56.97,57.1946,56.97,57.101,30864.0
2019-12-24 11:00:00,61.04,61.19,60.96,61.16,36335.0,57.101,57.2413,57.0262,57.2133,36335.0
2019-12-24 11:30:00,61.15,61.28,61.15,61.21,29520.0,57.2039,57.3255,57.2039,57.26,29520.0
2019-12-24 12:00:00,61.21,61.25,61.06,61.07,28026.0,57.26,57.2975,57.1197,57.1291,28026.0
2019-12-24 12:30:00,61.08,61.15,60.93,61.14,64553.0,57.1384,57.2039,56.9981,57.1946,64553.0
2019-12-26 09:30:00,61.25,61.59,61.04,61.46,19082.0,57.2975,57.6155,57.101,57.4939,19082.0
2019-12-26 10:00:00,61.43,61.59,61.43,61.47,14234.0,57.4658,57.6155,57.4658,57.5033,14234.0
2019-12-26 10:30:00,61.43,61.64,61.42,61.64,14010.0,57.4658,57.6623,57.4565,57.6623,14010.0
2019-12-26 11:00:00,61.64,61.65,61.51,61.52,20045.0,57.6623,57.6716,57.5407,57.55,20045.0
2019-12-26 11:30:00,61.52,61.52,61.4,61.43,14350.0,57.55,57.55,57.4378,57.4658,14350.0
2019-12-26 12:00:00,61.41,61.42,61.32,61.41,13670.0,57.4471,57.4565,57.3629,57.4471,13670.0
2019-12-26 12:30:00,61.4,61.45,61.36,61.44,11943.0,57.4378,57.4846,57.4004,57.4752,11943.0
2019-12-26 13:00:00,61.44,61.51,61.43,61.46,18308.0,57.4752,57.5407,57.4658,57.4939,18308.0
2019-12-26 13:30:00,61.45,61.5,61.43,61.47,9499.0,57.4846,57.5313,57.4658,57.5033,9499.0
2019-12-26 14:00:00,61.47,61.49,61.36,61.41,17756.0,57.5033,57.522,57.4004,57.4471,17756.0
2019-12-26 14:30:00,61.41,61.43,61.35,61.36,23621.0,57.4471,57.4658,57.391,57.4004,23621.0
2019-12-26 15:00:00,61.36,61.39,61.34,61.37,15246.0,57.4004,57.4284,57.3816,57.4097,15246.0
2019-12-26 15:30:00,61.38,61.42,61.32,61.39,69957.0,57.4191,57.4565,57.3629,57.4284,69957.0
2019-12-27 09:30:00,61.43,61.58,60.97,60.98,32517.0,57.4658,57.6062,57.0355,57.0449,32517.0
2019-12-27 10:00:00,60.98,61.3,60.98,61.19,29507.0,57.0449,57.3442,57.0449,57.2413,29507.0
2019-12-27 10:30:00,61.17,61.42,61.17,61.38,21115.0,57.2226,57.4565,57.2226,57.4191,21115.0
2019-12-27 11:00:00,61.4,61.53,61.35,61.42,35385.0,57.4378,57.5594,57.391,57.4565,35385.0
2019-12-27 11:30:00,61.43,61.48,61.37,61.39,17073.0,57.4658,57.5126,57.4097,57.4284,17073.0
2019-12-27 12:00:00,61.41,61.44,61.36,61.43,10734.0,57.4471,57.4752,57.4004,57.4658,10734.0
2019-12-27 12:30:00,61.42,61.5,61.35,61.5,16407.0,57.4565,57.5313,57.391,57.5313,16407.0
2019-12-27 13:00:00,61.5,61.52,61.44,61.47,21635.0,57.5313,57.55,57.4752,57.5033,21635.0
2019-12-27 13:30:00,61.48,61.52,61.46,61.48,17489.0,57.5126,57.55,57.4939,57.5126,17489.0
2019-12-27 14:00:00,61.48,61.56,61.41,61.56,18071.0,57.5126,57.5875,57.4471,57.5875,18071.0
2019-12-27 14:30:00,61.57,61.61,61.53,61.55,16646.0,57.5968,57.6342,57.5594,57.5781,16646.0
2019-12-27 15:00:00,61.54,61.59,61.48,61.52,18487.0,57.5687,57.6155,57.5126,57.55,18487.0
2019-12-27 15:30:00,61.51,61.55,61.37,61.52,64487.0,57.5407,57.5781,57.4097,57.55,64487.0
2019-12-30 09:30:00,61.64,61.66,60.54,61.04,69121.0,57.6623,57.681,56.6333,57.101,69121.0
2019-12-30 10:00:00,61.06,61.12,60.87,60.87,23427.0,57.1197,57.1758,56.942,56.942,23427.0
2019-12-30 10:30:00,60.9,61.12,60.88,61.06,27262.0,56.97,57.1758,56.9513,57.1197,27262.0
2019-12-30 11:00:00,61.07,61.22,60.98,61.21,21045.0,57.1291,57.2694,57.0449,57.26,21045.0
2019-12-30 11:30:00,61.2,61.26,61.1,61.22,27932.0,57.2507,57.3068,57.1571,57.2694,27932.0
2019-12-30 12:00:00,61.2,61.25,61.1,61.19,19666.0,57.2507,57.2975,57.1571,57.2413,19666.0
2019-12-30 12:30:00,61.19,61.25,61.09,61.19,13586.0,57.2413,57.2975,57.1478,57.2413,13586.0
2019-12-30 13:00:00,61.16,61.19,61.1,61.1,14960.0,57.2133,57.2413,57.1571,57.1571,14960.0
2019-12-30 13:30:00,61.11,61.18,61.1,61.15,13338.0,57.1665,57.232,57.1571,57.2039,13338.0
2019-12-30 14:00:00,61.14,61.21,61.04,61.16,17510.0,57.1946,57.26,57.101,57.2133,17510.0
2019-12-30 14:30:00,61.16,61.16,61.05,61.05,22433.0,57.2133,57.2133,57.1104,57.1104,22433.0
2019-12-30 15:00:00,61.06,61.14,61.01,61.08,24350.0,57.1197,57.1946,57.0729,57.1384,24350.0
2019-12-30 15:30:00,61.09,61.13,60.99,61.06,61646.0,57.1478,57.1852,57.0542,57.1197,61646.0
2019-12-31 09:30:00,60.86,61.47,60.55,61.21,33506.0,56.9326,57.5033,56.6426,57.26,33506.0
2019-12-31 10:00:00,61.25,61.37,61.16,61.17,17235.0,57.2975,57.4097,57.2133,57.2226,17235.0
2019-12-31 10:30:00,61.17,61.23,61.11,61.16,40028.0,57.2226,57.2787,57.1665,57.2133,40028.0
2019-12-31 11:00:00,61.15,61.34,61.12,61.29,31469.0,57.2039,57.3816,57.1758,57.3349,31469.0
2019-12-31 11:30:00,61.28,61.3,61.2,61.22,36318.0,57.3255,57.3442,57.2507,57.2694,36318.0
2019-12-31 12:00:00,61.23,61.27,61.19,61.21,26483.0,57.2787,57.3162,57.2413,57.26,26483.0
2019-12-31 12:30:00,61.21,61.28,61.17,61.26,30076.0,57.26,57.3255,57.2226,57.3068,30076.0
2019-12-31 13:00:00,61.27,61.32,61.22,61.3,21192.0,57.3162,57.3629,57.2694,57.3442,21192.0
2019-12-31 13:30:00,61.3,61.37,61.27,61.3,23105.0,57.3442,57.4097,57.3162,57.3442,23105.0
2019-12-31 14:00:00,61.3,61.37,61.29,61.37,17026.0,57.3442,57.4097,57.3349,57.4097,17026.0
2019-12-31 14:30:00,61.38,61.42,61.3,61.33,21574.0,57.4191,57.4565,57.3442,57.3723,21574.0
2019-12-31 15:00:00,61.33,61.41,61.22,61.41,46411.0,57.3723,57.4471,57.2694,57.4471,46411.0
2019-12-31 15:30:00,61.42,61.52,61.19,61.41,133102.0,57.4565,57.55,57.2413,57.4471,133102.0
2020-01-02 09:30:00,61.92,62.37,61.21,61.62,66363.0,57.9242,58.3452,57.26,57.6436,66363.0
2020-01-02 10:00:00,61.62,61.63,61.21,61.25,49838.0,57.6436,57.6529,57.26,57.2975,49838.0
2020-01-02 10:30:00,61.26,61.54,61.22,61.47,50538.0,57.3068,57.5687,57.2694,57.5033,50538.0
2020-01-02 11:00:00,61.48,61.77,61.43,61.75,60339.0,57.5126,57.7839,57.4658,57.7652,60339.0
2020-01-02 11:30:00,61.75,61.77,61.35,61.55,89585.0,57.7652,57.7839,57.391,57.5781,89585.0
2020-01-02 12:00:00,61.55,61.73,61.5,61.66,58766.0,57.5781,57.7465,57.5313,57.681,58766.0
2020-01-02 12:30:00,61.66,61.72,61.61,61.67,32152.0,57.681,57.7371,57.6342,57.6904,32152.0
2020-01-02 13:00:00,61.69,61.72,61.64,61.7,52113.0,57.7091,57.7371,57.6623,57.7184,52113.0
2020-01-02 13:30:00,61.7,61.74,61.64,61.72,21942.0,57.7184,57.7558,57.6623,57.7371,21942.0
2020-01-02 14:00:00,61.71,61.73,61.55,61.58,39797.0,57.7278,57.7465,57.5781,57.6062,39797.0
2020-01-02 14:30:00,61.58,61.61,61.49,61.5,46133.0,57.6062,57.6342,57.522,57.5313,46133.0
2020-01-02 15:00:00,61.52,61.7,61.47,61.7,148126.0,57.55,57.7184,57.5033,57.7184,148126.0
2020-01-02 15:30:00,61.7,61.75,61.59,61.64,255839.0,57.7184,57.7652,57.6155,57.6623,255839.0
2020-01-03 09:30:00,61.04,61.22,60.76,61.22,62552.0,57.101,57.2694,56.8391,57.2694,62552.0
2020-01-03 10:00:00,61.19,61.31,61.06,61.23,72042.0,57.2413,57.3536,57.1197,57.2787,72042.0
2020-01-03 10:30:00,61.24,61.33,61.13,61.25,97844.0,57.2881,57.3723,57.1852,57.2975,97844.0
2020-01-03 11:00:00,61.28,61.47,61.16,61.43,44083.0,57.3255,57.5033,57.2133,57.4658,44083.0
2020-01-03 11:30:00,61.4,61.42,61.29,61.33,32168.0,57.4378,57.4565,57.3349,57.3723,32168.0
2020-01-03 12:00:00,61.33,61.55,61.32,61.48,42650.0,57.3723,57.5781,57.3629,57.5126,42650.0
2020-01-03 12:30:00,61.48,61.54,61.44,61.48,138242.0,57.5126,57.5687,57.4752,57.5126,138242.0
2020-01-03 13:00:00,61.48,61.51,61.42,61.47,18034.0,57.5126,57.5407,57.4565,57.5033,18034.0
2020-01-03 13:30:00,61.47,61.47,61.19,61.36,18336.0,57.5033,57.5033,57.2413,57.4004,18336.0
2020-01-03 14:00:00,61.36,61.41,61.19,61.23,28227.0,57.4004,57.4471,57.2413,57.2787,28227.0
2020-01-03 14:30:00,61.23,61.36,61.2,61.3,39565.0,57.2787,57.4004,57.2507,57.3442,39565.0
2020-01-03 15:00:00,61.3,61.36,61.15,61.18,60877.0,57.3442,57.4004,57.2039,57.232,60877.0
2020-01-03 15:30:00,61.18,61.25,61.1,61.14,167306.0,57.232,57.2975,57.1571,57.1946,167306.0
2020-01-06 09:30:00,60.63,61.19,60.63,61.16,101647.0,56.7175,57.2413,56.7175,57.2133,101647.0
2020-01-06 10:00:00,61.15,61.26,60.99,61.18,89649.0,57.2039,57.3068,57.0542,57.232,89649.0
2020-01-06 10:30:00,61.2,61.45,61.2,61.41,53455.0,57.2507,57.4846,57.2507,57.4471,53455.0
2020-01-06 11:00:00,61.43,61.45,61.33,61.41,56003.0,57.4658,57.4846,57.3723,57.4471,56003.0
2020-01-06 11:30:00,61.41,61.47,61.37,61.41,42050.0,57.4471,57.5033,57.4097,57.4471,42050.0
2020-01-06 12:00:00,61.43,61.76,61.4,61.72,292673.0,57.4658,57.7745,57.4378,57.7371,292673.0
2020-01-06 12:30:00,61.72,61.8,61.61,61.79,94423.0,57.7371,57.812,57.6342,57.8026,94423.0
2020-01-06 13:00:00,61.79,61.82,61.7,61.77,68607.0,57.8026,57.8307,57.7184,57.7839,68607.0
2020-01-06 13:30:00,61.79,61.88,61.73,61.77,81801.0,57.8026,57.8868,57.7465,57.7839,81801.0
2020-01-06 14:00:00,61.76,61.88,61.74,61.78,93404.0,57.7745,57.8868,57.7558,57.7933,93404.0
2020-01-06 14:30:00,61.78,61.83,61.72,61.83,337040.0,57.7933,57.84,57.7371,57.84,337040.0
2020-01-06 15:00:00,61.82,61.92,61.8,61.87,222304.0,57.8307,57.9242,57.812,57.8774,222304.0
2020-01-06 15:30:00,61.86,61.94,61.7,61.71,417424.0,57.8681,57.9429,57.7184,57.7278,417424.0
2020-01-07 09:30:00,61.6,61.78,61.33,61.75,58647.0,57.6249,57.7933,57.3723,57.7652,58647.0
2020-01-07 10:00:00,61.76,61.85,61.65,61.72,148938.0,57.7745,57.8587,57.6716,57.7371,148938.0
2020-01-07 10:30:00,61.74,61.95,61.6,61.94,50685.0,57.7558,57.9523,57.6249,57.9429,50685.0
2020-01-07 11:00:00,61.93,61.99,61.87,61.9,90587.0,57.9336,57.9897,57.8774,57.9055,90587.0
2020-01-07 11:30:00,61.91,61.94,61.81,61.82,30582.0,57.9149,57.9429,57.8213,57.8307,30582.0
2020-01-07 12:00:00,61.82,61.86,61.73,61.75,61557.0,57.8307,57.8681,57.7465,57.7652,61557.0
2020-01-07 12:30:00,61.75,61.76,61.62,61.62,45552.0,57.7652,57.7745,57.6436,57.6436,45552.0
2020-01-07 13:00:00,61.6,61.69,61.47,61.54,42072.0,57.6249,57.7091,57.5033,57.5687,42072.0
2020-01-07 13:30:00,61.54,61.57,61.39,61.49,71412.0,57.5687,57.5968,57.4284,57.522,71412.0
2020-01-07 14:00:00,61.51,61.7,61.48,61.61,64424.0,57.5407,57.7184,57.5126,57.6342,64424.0
2020-01-07 14:30:00,61.62,61.66,61.53,61.54,29723.0,57.6436,57.681,57.5594,57.5687,29723.0
2020-01-07 15:00:00,61.55,61.81,61.53,61.8,52849.0,57.5781,57.8213,57.5594,57.812,52849.0
2020-01-07 15:30:00,61.79,61.8,61.63,61.75,145587.0,57.8026,57.812,57.6529,57.7652,145587.0
2020-01-08 09:30:00,61.59,61.87,61.52,61.86,167779.0,57.6155,57.8774,57.55,57.8681,167779.0
2020-01-08 10:00:00,61.87,61.91,61.62,61.64,87608.0,57.8774,57.9149,57.6436,57.6623,87608.0
2020-01-08 10:30:00,61.65,61.76,61.53,61.74,58597.0,57.6716,57.7745,57.5594,57.7558,58597.0
2020-01-08 11:00:00,61.75,62.11,61.68,62.11,247301.0,57.7652,58.102,57.6997,58.102,247301.0
2020-01-08 11:30:00,62.04,62.4,61.96,62.36,85261.0,58.0365,58.3732,57.9616,58.3358,85261.0
2020-01-08 12:00:00,62.37,62.41,62.24,62.33,64711.0,58.3452,58.3826,58.2236,58.3078,64711.0
2020-01-08 12:30:00,62.34,62.34,62.17,62.23,18311.0,58.3171,58.3171,58.1581,58.2142,18311.0
2020-01-08 13:00:00,62.24,62.26,62.02,62.04,36659.0,58.2236,58.2423,58.0178,58.0365,36659.0
2020-01-08 13:30:00,62.05,62.2,62.04,62.15,63425.0,58.0458,58.1862,58.0365,58.1394,63425.0
2020-01-08 14:00:00,62.15,62.24,62.15,62.16,25338.0,58.1394,58.2236,58.1394,58.1487,25338.0
2020-01-08 14:30:00,62.18,62.25,62.16,62.21,20081.0,58.1674,58.2329,58.1487,58.1955,20081.0
2020-01-08 15:00:00,62.22,62.5,62.21,62.45,66344.0,58.2049,58.4668,58.1955,58.42,66344.0
2020-01-08 15:30:00,62.46,62.46,62.04,62.09,73104.0,58.4294,58.4294,58.0365,58.0833,73104.0
2020-01-09 09:30:00,62.66,62.85,62.12,62.32,106611.0,58.6165,58.7942,58.1113,58.2984,106611.0
2020-01-09 10:00:00,62.33,62.5,62.18,62.4,110203.0,58.3078,58.4668,58.1674,58.3732,110203.0
2020-01-09 10:30:00,62.43,62.81,62.39,62.77,110315.0,58.4013,58.7568,58.3639,58.7194,110315.0
2020-01-09 11:00:00,62.78,62.96,62.74,62.8,76594.0,58.7287,58.8971,58.6913,58.7474,76594.0
2020-01-09 11:30:00,62.8,62.94,62.75,62.8,71902.0,58.7474,58.8784,58.7007,58.7474,71902.0
2020-01-09 12:00:00,62.79,62.85,62.71,62.77,59161.0,58.7381,58.7942,58.6632,58.7194,59161.0
2020-01-09 12:30:00,62.76,62.76,62.51,62.59,50186.0,58.71,58.71,58.4761,58.551,50186.0
2020-01-09 13:00:00,62.6,62.78,62.58,62.78,33891.0,58.5603,58.7287,58.5416,58.7287,33891.0
2020-01-09 13:30:00,62.79,62.9,62.78,62.9,37896.0,58.7381,58.841,58.7287,58.841,37896.0
2020-01-09 14:00:00,62.89,62.98,62.87,62.97,33913.0,58.8316,58.9158,58.8129,58.9065,33913.0
2020-01-09 14:30:00,62.97,63.14,62.96,63.08,56776.0,58.9065,59.0655,58.8971,59.0094,56776.0
2020-01-09 15:00:00,63.08,63.08,62.98,63.02,62866.0,59.0094,59.0094,58.9158,58.9532,62866.0
2020-01-09 15:30:00,63.03,63.21,63.01,63.13,190987.0,58.9626,59.131,58.9439,59.0561,190987.0
2020-01-10 09:30:00,63.12,63.28,62.77,62.84,54411.0,59.0468,59.1965,58.7194,58.7849,54411.0
2020-01-10 10:00:00,62.85,62.92,62.7,62.78,65594.0,58.7942,58.8597,58.6539,58.7287,65594.0
2020-01-10 10:30:00,62.82,62.9,62.55,62.65,61030.0,58.7661,58.841,58.5136,58.6071,61030.0
2020-01-10 11:00:00,62.64,62.78,62.58,62.72,62635.0,58.5978,58.7287,58.5416,58.6726,62635.0
2020-01-10 11:30:00,62.72,62.8,62.65,62.72,58553.0,58.6726,58.7474,58.6071,58.6726,58553.0
2020-01-10 12:00:00,62.71,62.73,62.35,62.4,51926.0,58.6632,58.682,58.3265,58.3732,51926.0
2020-01-10 12:30:00,62.39,62.54,62.37,62.52,17487.0,58.3639,58.5042,58.3452,58.4855,17487.0
2020-01-10 13:00:00,62.52,62.66,62.5,62.63,64215.0,58.4855,58.6165,58.4668,58.5884,64215.0
2020-01-10 13:30:00,62.63,62.63,62.43,62.54,52974.0,58.5884,58.5884,58.4013,58.5042,52974.0
2020-01-10 14:00:00,62.53,62.56,62.47,62.49,19145.0,58.4949,58.5229,58.4387,58.4574,19145.0
2020-01-10 14:30:00,62.5,62.51,62.36,62.39,45108.0,58.4668,58.4761,58.3358,58.3639,45108.0
2020-01-10 15:00:00,62.39,62.4,62.29,62.36,44726.0,58.3639,58.3732,58.2703,58.3358,44726.0
2020-01-10 15:30:00,62.35,62.35,62.07,62.18,114587.0,58.3265,58.3265,58.0645,58.1674,114587.0
2020-01-13 09:30:00,62.51,62.64,62.3,62.53,53300.0,58.4761,58.5978,58.2797,58.4949,53300.0
2020-01-13 10:00:00,62.53,62.57,62.37,62.4,55171.0,58.4949,58.5323,58.3452,58.3732,55171.0
2020-01-13 10:30:00,62.4,62.44,62.11,62.33,67590.0,58.3732,58.4107,58.102,58.3078,67590.0
2020-01-13 11:00:00,62.31,62.32,62.08,62.14,39341.0,58.2891,58.2984,58.0739,58.13,39341.0
2020-01-13 11:30:00,62.15,62.39,62.11,62.37,50641.0,58.1394,58.3639,58.102,58.3452,50641.0
2020-01-13 12:00:00,62.37,62.55,62.35,62.4,43853.0,58.3452,58.5136,58.3265,58.3732,43853.0
2020-01-13 12:30:00,62.44,62.51,62.38,62.44,51029.0,58.4107,58.4761,58.3545,58.4107,51029.0
2020-01-13 13:00:00,62.44,62.55,62.4,62.51,40257.0,58.4107,58.5136,58.3732,58.4761,40257.0
2020-01-13 13:30:00,62.52,62.56,62.42,62.49,31475.0,58.4855,58.5229,58.392,58.4574,31475.0
2020-01-13 14:00:00,62.5,62.71,62.48,62.7,32536.0,58.4668,58.6632,58.4481,58.6539,32536.0
2020-01-13 14:30:00,62.7,62.73,62.54,62.61,47245.0,58.6539,58.682,58.5042,58.5697,47245.0
2020-01-13 15:00:00,62.61,62.64,62.47,62.54,47408.0,58.5697,58.5978,58.4387,58.5042,47408.0
2020-01-13 15:30:00,62.53,62.74,62.51,62.63,163065.0,58.4949,58.6913,58.4761,58.5884,163065.0
2020-01-14 09:30:00,62.48,62.92,62.01,62.03,70814.0,58.4481,58.8597,58.0084,58.0271,70814.0
2020-01-14 10:00:00,62.04,62.23,62.03,62.09,272448.0,58.0365,58.2142,58.0271,58.0833,272448.0
2020-01-14 10:30:00,62.1,62.15,61.94,62.03,110896.0,58.0926,58.1394,57.9429,58.0271,110896.0
2020-01-14 11:00:00,62.03,62.18,61.94,62.1,54642.0,58.0271,58.1674,57.9429,58.0926,54642.0
2020-01-14 11:30:00,62.12,62.36,62.09,62.32,248804.0,58.1113,58.3358,58.0833,58.2984,248804.0
2020-01-14 12:00:00,62.3,62.52,62.21,62.51,135728.0,58.2797,58.4855,58.1955,58.4761,135728.0
2020-01-14 12:30:00,62.51,62.66,62.48,62.56,37416.0,58.4761,58.6165,58.4481,58.5229,37416.0
2020-01-14 13:00:00,62.56,62.72,62.55,62.64,63321.0,58.5229,58.6726,58.5136,58.5978,63321.0
2020-01-14 13:30:00,62.64,62.66,62.34,62.34,50532.0,58.5978,58.6165,58.3171,58.3171,50532.0
2020-01-14 14:00:00,62.36,62.36,62.09,62.27,52459.0,58.3358,58.3358,58.0833,58.2516,52459.0
2020-01-14 14:30:00,62.26,62.31,62.11,62.13,51791.0,58.2423,58.2891,58.102,58.1207,51791.0
2020-01-14 15:00:00,62.14,62.22,62.0,62.07,59060.0,58.13,58.2049,57.9991,58.0645,59060.0
2020-01-14 15:30:00,62.06,62.21,61.91,62.06,103701.0,58.0552,58.1955,57.9149,58.0552,103701.0
2020-01-15 09:30:00,62.04,62.52,61.82,62.52,121489.0,58.0365,58.4855,57.8307,58.4855,121489.0
2020-01-15 10:00:00,62.52,62.54,62.27,62.41,28513.0,58.4855,58.5042,58.2516,58.3826,28513.0
2020-01-15 10:30:00,62.39,62.75,62.35,62.57,66735.0,58.3639,58.7007,58.3265,58.5323,66735.0
2020-01-15 11:00:00,62.56,62.72,62.51,62.7,25685.0,58.5229,58.6726,58.4761,58.6539,25685.0
2020-01-15 11:30:00,62.72,62.78,62.62,62.69,62316.0,58.6726,58.7287,58.579,58.6445,62316.0
2020-01-15 12:00:00,62.67,62.75,62.63,62.65,30202.0,58.6258,58.7007,58.5884,58.6071,30202.0
2020-01-15 12:30:00,62.65,62.67,62.53,62.55,18469.0,58.6071,58.6258,58.4949,58.5136,18469.0
2020-01-15 13:00:00,62.53,62.53,62.25,62.45,77749.0,58.4949,58.4949,58.2329,58.42,77749.0
2020-01-15 13:30:00,62.45,62.71,62.37,62.51,76696.0,58.42,58.6632,58.3452,58.4761,76696.0
2020-01-15 14:00:00,62.51,62.73,62.51,62.7,24001.0,58.4761,58.682,58.4761,58.6539,24001.0
2020-01-15 14:30:00,62.71,62.75,62.58,62.67,34822.0,58.6632,58.7007,58.5416,58.6258,34822.0
2020-01-15 15:00:00,62.63,62.64,62.31,62.33,44562.0,58.5884,58.5978,58.2891,58.3078,44562.0
2020-01-15 15:30:00,62.33,62.39,62.19,62.29,132568.0,58.3078,58.3639,58.1768,58.2703,132568.0
2020-01-16 09:30:00,62.64,62.92,62.45,62.65,101282.0,58.5978,58.8597,58.42,58.6071,101282.0
2020-01-16 10:00:00,62.7,62.9,62.51,62.58,52385.0,58.6539,58.841,58.4761,58.5416,52385.0
2020-01-16 10:30:00,62.58,62.7,62.53,62.56,33906.0,58.5416,58.6539,58.4949,58.5229,33906.0
2020-01-16 11:00:00,62.58,62.67,62.54,62.67,66023.0,58.5416,58.6258,58.5042,58.6258,66023.0
2020-01-16 11:30:00,62.67,62.77,62.65,62.74,24237.0,58.6258,58.7194,58.6071,58.6913,24237.0
2020-01-16 12:00:00,62.74,62.76,62.65,62.65,26479.0,58.6913,58.71,58.6071,58.6071,26479.0
2020-01-16 12:30:00,62.65,62.9,62.61,62.89,28943.0,58.6071,58.841,58.5697,58.8316,28943.0
2020-01-16 13:00:00,62.9,63.05,62.9,62.98,42199.0,58.841,58.9813,58.841,58.9158,42199.0
2020-01-16 13:30:00,62.97,63.07,62.93,62.98,25885.0,58.9065,59.0,58.869,58.9158,25885.0
2020-01-16 14:00:00,62.98,63.1,62.92,63.09,41690.0,58.9158,59.0281,58.8597,59.0187,41690.0
2020-01-16 14:30:00,63.05,63.1,62.92,63.0,57104.0,58.9813,59.0281,58.8597,58.9345,57104.0
2020-01-16 15:00:00,63.0,63.16,62.99,63.12,56321.0,58.9345,59.0842,58.9252,59.0468,56321.0
2020-01-16 15:30:00,63.12,63.36,63.04,63.26,193501.0,59.0468,59.2713,58.9719,59.1777,193501.0
2020-01-17 09:30:00,63.51,63.56,62.98,63.25,101272.0,59.4116,59.4584,58.9158,59.1684,101272.0
2020-01-17 10:00:00,63.3,63.5,63.23,63.46,47898.0,59.2152,59.4023,59.1497,59.3648,47898.0
2020-01-17 10:30:00,63.48,63.48,63.31,63.38,24742.0,59.3836,59.3836,59.2245,59.29,24742.0
2020-01-17 11:00:00,63.38,63.42,63.16,63.22,24179.0,59.29,59.3274,59.0842,59.1403,24179.0
2020-01-17 11:30:00,63.22,63.39,63.16,63.33,37137.0,59.1403,59.2994,59.0842,59.2432,37137.0
2020-01-17 12:00:00,63.35,63.41,63.28,63.33,23428.0,59.2619,59.3181,59.1965,59.2432,23428.0
2020-01-17 12:30:00,63.34,63.36,63.29,63.35,12602.0,59.2526,59.2713,59.2058,59.2619,12602.0
2020-01-17 13:00:00,63.36,63.42,63.3,63.42,17518.0,59.2713,59.3274,59.2152,59.3274,17518.0
2020-01-17 13:30:00,63.42,63.54,63.41,63.54,38099.0,59.3274,59.4397,59.3181,59.4397,38099.0
2020-01-17 14:00:00,63.52,63.58,63.41,63.43,25902.0,59.421,59.4771,59.3181,59.3368,25902.0
2020-01-17 14:30:00,63.41,63.42,63.34,63.34,28683.0,59.3181,59.3274,59.2526,59.2526,28683.0
2020-01-17 15:00:00,63.35,63.39,63.28,63.38,35765.0,59.2619,59.2994,59.1965,59.29,35765.0
2020-01-17 15:30:00,63.38,63.48,63.3,63.46,121482.0,59.29,59.3836,59.2152,59.3648,121482.0
2020-01-21 09:30:00,63.19,63.27,63.02,63.09,68677.0,59.1123,59.1871,58.9532,59.0187,68677.0
2020-01-21 10:00:00,63.06,63.25,63.01,63.16,70695.0,58.9907,59.1684,58.9439,59.0842,70695.0
2020-01-21 10:30:00,63.15,63.39,63.14,63.3,39942.0,59.0748,59.2994,59.0655,59.2152,39942.0
2020-01-21 11:00:00,63.31,63.52,63.31,63.46,41492.0,59.2245,59.421,59.2245,59.3648,41492.0
2020-01-21 11:30:00,63.47,63.53,63.33,63.36,28189.0,59.3742,59.4303,59.2432,59.2713,28189.0
2020-01-21 12:00:00,63.38,63.6,63.33,63.57,24596.0,59.29,59.4958,59.2432,59.4677,24596.0
2020-01-21 12:30:00,63.58,63.65,63.5,63.64,26362.0,59.4771,59.5426,59.4023,59.5332,26362.0
2020-01-21 13:00:00,63.65,63.65,63.45,63.54,20215.0,59.5426,59.5426,59.3555,59.4397,20215.0
2020-01-21 13:30:00,63.54,63.54,63.39,63.51,37259.0,59.4397,59.4397,59.2994,59.4116,37259.0
2020-01-21 14:00:00,63.51,63.7,63.5,63.64,38287.0,59.4116,59.5894,59.4023,59.5332,38287.0
2020-01-21 14:30:00,63.66,63.71,63.56,63.68,49395.0,59.5519,59.5987,59.4584,59.5706,49395.0
2020-01-21 15:00:00,63.68,63.8,63.61,63.64,52250.0,59.5706,59.6829,59.5052,59.5332,52250.0
2020-01-21 15:30:00,63.64,63.72,63.53,63.55,124786.0,59.5332,59.6081,59.4303,59.449,124786.0
2020-01-22 09:30:00,63.6,64.75,63.5,64.56,91109.0,59.4958,60.5716,59.4023,60.3939,91109.0
2020-01-22 10:00:00,64.57,64.6,64.4,64.53,77075.0,60.4032,60.4313,60.2442,60.3658,77075.0
2020-01-22 10:30:00,64.55,64.55,64.32,64.48,105295.0,60.3845,60.3845,60.1693,60.319,105295.0
2020-01-22 11:00:00,64.47,64.5,64.35,64.48,66525.0,60.3097,60.3377,60.1974,60.319,66525.0
2020-01-22 11:30:00,64.46,64.66,64.46,64.57,56622.0,60.3003,60.4874,60.3003,60.4032,56622.0
2020-01-22 12:00:00,64.58,64.58,64.37,64.47,54637.0,60.4126,60.4126,60.2161,60.3097,54637.0
2020-01-22 12:30:00,64.47,64.6,64.47,64.57,55997.0,60.3097,60.4313,60.3097,60.4032,55997.0
2020-01-22 13:00:00,64.57,64.83,64.56,64.81,51674.0,60.4032,60.6464,60.3939,60.6277,51674.0
2020-01-22 13:30:00,64.82,64.9,64.68,64.69,44405.0,60.6371,60.7119,60.5061,60.5155,44405.0
2020-01-22 14:00:00,64.69,64.74,64.6,64.68,33753.0,60.5155,60.5622,60.4313,60.5061,33753.0
2020-01-22 14:30:00,64.69,64.89,64.68,64.87,44275.0,60.5155,60.7026,60.5061,60.6839,44275.0
2020-01-22 15:00:00,64.87,64.96,64.78,64.94,220109.0,60.6839,60.768,60.5997,60.7493,220109.0
2020-01-22 15:30:00,64.94,65.01,64.87,64.98,329605.0,60.7493,60.8148,60.6839,60.7868,329605.0
2020-01-23 09:30:00,64.87,65.17,64.54,64.7,95206.0,60.6839,60.9645,60.3751,60.5248,95206.0
2020-01-23 10:00:00,64.7,64.8,64.57,64.79,128027.0,60.5248,60.6184,60.4032,60.609,128027.0
2020-01-23 10:30:00,64.78,64.86,64.5,64.53,69887.0,60.5997,60.6745,60.3377,60.3658,69887.0
2020-01-23 11:00:00,64.53,64.72,64.44,64.59,48587.0,60.3658,60.5435,60.2816,60.4219,48587.0
2020-01-23 11:30:00,64.59,64.66,64.51,64.58,23469.0,60.4219,60.4874,60.3471,60.4126,23469.0
2020-01-23 12:00:00,64.6,64.73,64.58,64.71,23153.0,60.4313,60.5529,60.4126,60.5342,23153.0
2020-01-23 12:30:00,64.71,64.73,64.6,64.7,20847.0,60.5342,60.5529,60.4313,60.5248,20847.0
2020-01-23 13:00:00,64.7,64.9,64.6,64.78,80972.0,60.5248,60.7119,60.4313,60.5997,80972.0
2020-01-23 13:30:00,64.78,64.83,64.7,64.77,17821.0,60.5997,60.6464,60.5248,60.5903,17821.0
2020-01-23 14:00:00,64.78,64.86,64.7,64.74,39505.0,60.5997,60.6745,60.5248,60.5622,39505.0
2020-01-23 14:30:00,64.75,64.86,64.75,64.85,37057.0,60.5716,60.6745,60.5716,60.6651,37057.0
2020-01-23 15:00:00,64.85,65.11,64.81,65.09,99346.0,60.6651,60.9084,60.6277,60.8897,99346.0
2020-01-23 15:30:00,65.08,65.17,64.93,65.06,229528.0,60.8803,60.9645,60.74,60.8616,229528.0
2020-01-24 09:30:00,65.24,65.63,65.0,65.63,60533.0,61.03,61.3948,60.8055,61.3948,60533.0
2020-01-24 10:00:00,65.63,65.81,65.45,65.46,51920.0,61.3948,61.5632,61.2264,61.2358,51920.0
2020-01-24 10:30:00,65.46,65.58,65.41,65.48,48738.0,61.2358,61.348,61.189,61.2545,48738.0
2020-01-24 11:00:00,65.48,65.68,65.3,65.35,47097.0,61.2545,61.4416,61.0861,61.1329,47097.0
2020-01-24 11:30:00,65.35,65.43,65.2,65.23,46089.0,61.1329,61.2077,60.9926,61.0206,46089.0
2020-01-24 12:00:00,65.22,65.22,64.86,65.1,60633.0,61.0113,61.0113,60.6745,60.899,60633.0
2020-01-24 12:30:00,65.1,65.4,65.09,65.3,75899.0,60.899,61.1797,60.8897,61.0861,75899.0
2020-01-24 13:00:00,65.31,65.38,65.23,65.3,73270.0,61.0955,61.1609,61.0206,61.0861,73270.0
2020-01-24 13:30:00,65.31,65.32,65.18,65.27,111751.0,61.0955,61.1048,60.9738,61.058,111751.0
2020-01-24 14:00:00,65.28,65.3,64.85,64.92,61614.0,61.0674,61.0861,60.6651,60.7306,61614.0
2020-01-24 14:30:00,64.96,65.27,64.95,65.27,68011.0,60.768,61.058,60.7587,61.058,68011.0
2020-01-24 15:00:00,65.28,65.39,65.23,65.34,56321.0,61.0674,61.1703,61.0206,61.1235,56321.0
2020-01-24 15:30:00,65.32,65.48,65.23,65.46,215068.0,61.1048,61.2545,61.0206,61.2358,215068.0
2020-01-27 09:30:00,63.82,64.21,63.31,64.08,132601.0,59.7016,60.0664,59.2245,59.9448,132601.0
2020-01-27 10:00:00,64.13,64.2,63.87,64.15,24328.0,59.9916,60.0571,59.7484,60.0103,24328.0
2020-01-27 10:30:00,64.16,64.18,63.79,63.86,32678.0,60.0197,60.0384,59.6735,59.739,32678.0
2020-01-27 11:00:00,63.85,63.91,63.61,63.75,20856.0,59.7297,59.7858,59.5052,59.6361,20856.0
2020-01-27 11:30:00,63.75,63.88,63.67,63.84,24866.0,59.6361,59.7577,59.5613,59.7203,24866.0
2020-01-27 12:00:00,63.78,63.89,63.69,63.69,68000.0,59.6642,59.7671,59.58,59.58,68000.0
2020-01-27 12:30:00,63.69,63.75,63.49,63.52,25736.0,59.58,59.6361,59.3929,59.421,25736.0
2020-01-27 13:00:00,63.5,63.6,63.41,63.52,31536.0,59.4023,59.4958,59.3181,59.421,31536.0
2020-01-27 13:30:00,63.52,63.73,63.5,63.7,25375.0,59.421,59.6174,59.4023,59.5894,25375.0
2020-01-27 14:00:00,63.73,63.73,63.41,63.5,75645.0,59.6174,59.6174,59.3181,59.4023,75645.0
2020-01-27 14:30:00,63.48,63.5,63.01,63.12,70833.0,59.3836,59.4023,58.9439,59.0468,70833.0
2020-01-27 15:00:00,63.1,63.14,62.89,62.92,56763.0,59.0281,59.0655,58.8316,58.8597,56763.0
2020-01-27 15:30:00,62.9,63.17,62.78,63.03,176086.0,58.841,59.0936,58.7287,58.9626,176086.0
2020-01-28 09:30:00,63.41,64.21,62.98,63.57,42246.0,59.3181,60.0664,58.9158,59.4677,42246.0
2020-01-28 10:00:00,63.58,64.12,63.58,64.12,64123.0,59.4771,59.9823,59.4771,59.9823,64123.0
2020-01-28 10:30:00,64.09,64.28,63.92,64.19,52864.0,59.9542,60.1319,59.7952,60.0477,52864.0
2020-01-28 11:00:00,64.19,64.22,64.09,64.15,33086.0,60.0477,60.0758,59.9542,60.0103,33086.0
2020-01-28 11:30:00,64.14,64.34,64.11,64.23,87597.0,60.001,60.1881,59.9729,60.0852,87597.0
2020-01-28 12:00:00,64.22,64.25,64.16,64.19,91069.0,60.0758,60.1039,60.0197,60.0477,91069.0
2020-01-28 12:30:00,64.18,64.22,64.04,64.06,27403.0,60.0384,60.0758,59.9074,59.9261,27403.0
2020-01-28 13:00:00,64.06,64.06,63.79,63.84,24217.0,59.9261,59.9261,59.6735,59.7203,24217.0
2020-01-28 13:30:00,63.86,64.01,63.85,64.01,19898.0,59.739,59.8794,59.7297,59.8794,19898.0
2020-01-28 14:00:00,64.01,64.11,63.95,63.98,42626.0,59.8794,59.9729,59.8232,59.8513,42626.0
2020-01-28 14:30:00,63.99,64.16,63.97,64.0,54418.0,59.8606,60.0197,59.8419,59.87,54418.0
2020-01-28 15:00:00,64.0,64.12,64.0,64.11,36773.0,59.87,59.9823,59.87,59.9729,36773.0
2020-01-28 15:30:00,64.12,64.2,63.95,63.98,235176.0,59.9823,60.0571,59.8232,59.8513,235176.0
2020-01-29 09:30:00,64.26,64.46,64.13,64.3,37821.0,60.1132,60.3003,59.9916,60.1506,37821.0
2020-01-29 10:00:00,64.31,64.37,64.03,64.36,24340.0,60.16,60.2161,59.8981,60.2068,24340.0
2020-01-29 10:30:00,64.38,64.38,64.17,64.33,26178.0,60.2255,60.2255,60.029,60.1787,26178.0
2020-01-29 11:00:00,64.38,64.45,64.18,64.18,39123.0,60.2255,60.291,60.0384,60.0384,39123.0
2020-01-29 11:30:00,64.16,64.64,64.15,64.63,29142.0,60.0197,60.4687,60.0103,60.4593,29142.0
2020-01-29 12:00:00,64.62,64.67,64.57,64.57,16296.0,60.45,60.4968,60.4032,60.4032,16296.0
2020-01-29 12:30:00,64.57,64.63,64.53,64.56,11864.0,60.4032,60.4593,60.3658,60.3939,11864.0
2020-01-29 13:00:00,64.55,64.6,64.52,64.58,11264.0,60.3845,60.4313,60.3564,60.4126,11264.0
2020-01-29 13:30:00,64.6,64.66,64.58,64.58,20481.0,60.4313,60.4874,60.4126,60.4126,20481.0
2020-01-29 14:00:00,64.53,64.75,64.53,64.72,27102.0,60.3658,60.5716,60.3658,60.5435,27102.0
2020-01-29 14:30:00,64.72,64.81,64.48,64.51,57132.0,60.5435,60.6277,60.319,60.3471,57132.0
2020-01-29 15:00:00,64.51,64.52,64.27,64.42,36245.0,60.3471,60.3564,60.1226,60.2629,36245.0
2020-01-29 15:30:00,64.42,64.43,64.12,64.3,85856.0,60.2629,60.2722,59.9823,60.1506,85856.0
2020-01-30 09:30:00,63.89,64.57,63.87,64.17,25663.0,59.7671,60.4032,59.7484,60.029,25663.0
2020-01-30 10:00:00,64.22,64.64,64.19,64.53,27015.0,60.0758,60.4687,60.0477,60.3658,27015.0
2020-01-30 10:30:00,64.56,64.56,63.81,63.81,26023.0,60.3939,60.3939,59.6923,59.6923,26023.0
2020-01-30 11:00:00,63.85,64.15,63.77,64.13,22426.0,59.7297,60.0103,59.6548,59.9916,22426.0
2020-01-30 11:30:00,64.11,64.28,64.05,64.14,21889.0,59.9729,60.1319,59.9168,60.001,21889.0
2020-01-30 12:00:00,64.12,64.16,63.94,63.97,13527.0,59.9823,60.0197,59.8139,59.8419,13527.0
2020-01-30 12:30:00,63.96,63.99,63.8,63.93,17774.0,59.8326,59.8606,59.6829,59.8045,17774.0
2020-01-30 13:00:00,63.93,64.09,63.93,64.03,17014.0,59.8045,59.9542,59.8045,59.8981,17014.0
2020-01-30 13:30:00,64.02,64.05,63.86,63.86,6880.0,59.8887,59.9168,59.739,59.739,6880.0
2020-01-30 14:00:00,63.89,64.13,63.89,64.09,16582.0,59.7671,59.9916,59.7671,59.9542,16582.0
2020-01-30 14:30:00,64.1,64.34,64.02,64.33,15187.0,59.9635,60.1881,59.8887,60.1787,15187.0
2020-01-30 15:00:00,64.34,64.48,64.28,64.42,10882.0,60.1881,60.319,60.1319,60.2629,10882.0
2020-01-30 15:30:00,64.41,64.68,64.4,64.63,54922.0,60.2535,60.5061,60.2442,60.4593,54922.0
2020-01-31 09:30:00,64.4,64.82,63.88,64.05,35055.0,60.2442,60.6371,59.7577,59.9168,35055.0
2020-01-31 10:00:00,64.06,64.07,63.46,63.46,27267.0,59.9261,59.9355,59.3648,59.3648,27267.0
2020-01-31 10:30:00,63.49,63.62,63.35,63.4,41452.0,59.3929,59.5145,59.2619,59.3087,41452.0
2020-01-31 11:00:00,63.42,63.51,63.05,63.06,46323.0,59.3274,59.4116,58.9813,58.9907,46323.0
2020-01-31 11:30:00,63.08,63.31,62.93,63.31,33045.0,59.0094,59.2245,58.869,59.2245,33045.0
2020-01-31 12:00:00,63.27,63.4,63.22,63.36,14410.0,59.1871,59.3087,59.1403,59.2713,14410.0
2020-01-31 12:30:00,63.34,63.34,63.05,63.12,16805.0,59.2526,59.2526,58.9813,59.0468,16805.0
2020-01-31 13:00:00,63.13,63.3,63.06,63.25,26104.0,59.0561,59.2152,58.9907,59.1684,26104.0
2020-01-31 13:30:00,63.22,63.28,63.07,63.22,35800.0,59.1403,59.1965,59.0,59.1403,35800.0
2020-01-31 14:00:00,63.22,63.32,63.15,63.25,18202.0,59.1403,59.2339,59.0748,59.1684,18202.0
2020-01-31 14:30:00,63.25,63.36,63.15,63.19,33226.0,59.1684,59.2713,59.0748,59.1123,33226.0
2020-01-31 15:00:00,63.21,63.26,62.94,62.96,28213.0,59.131,59.1777,58.8784,58.8971,28213.0
2020-01-31 15:30:00,62.96,63.14,62.77,63.01,98803.0,58.8971,59.0655,58.7194,58.9439,98803.0
2020-02-03 09:30:00,62.88,63.9,62.88,63.7,72143.0,58.8223,59.7764,58.8223,59.5894,72143.0
2020-02-03 10:00:00,63.69,64.03,63.66,63.94,59961.0,59.58,59.8981,59.5519,59.8139,59961.0
2020-02-03 10:30:00,63.93,63.93,63.69,63.84,39143.0,59.8045,59.8045,59.58,59.7203,39143.0
2020-02-03 11:00:00,63.82,63.92,63.7,63.82,36088.0,59.7016,59.7952,59.5894,59.7016,36088.0
2020-02-03 11:30:00,63.82,63.84,63.64,63.79,33843.0,59.7016,59.7203,59.5332,59.6735,33843.0
2020-02-03 12:00:00,63.78,63.88,63.73,63.83,46660.0,59.6642,59.7577,59.6174,59.711,46660.0
2020-02-03 12:30:00,63.83,64.1,63.79,64.08,44529.0,59.711,59.9635,59.6735,59.9448,44529.0
2020-02-03 13:00:00,64.08,64.17,63.94,64.1,124451.0,59.9448,60.029,59.8139,59.9635,124451.0
2020-02-03 13:30:00,64.1,64.19,63.96,64.0,49652.0,59.9635,60.0477,59.8326,59.87,49652.0
2020-02-03 14:00:00,64.0,64.0,63.85,63.89,51977.0,59.87,59.87,59.7297,59.7671,51977.0
2020-02-03 14:30:00,63.87,64.01,63.84,63.94,49596.0,59.7484,59.8794,59.7203,59.8139,49596.0
2020-02-03 15:00:00,63.93,64.04,63.93,64.02,47090.0,59.8045,59.9074,59.8045,59.8887,47090.0
2020-02-03 15:30:00,64.01,64.07,63.75,63.86,136026.0,59.8794,59.9355,59.6361,59.739,136026.0
2020-02-04 09:30:00,64.69,64.9,64.38,64.71,60282.0,60.5155,60.7119,60.2255,60.5342,60282.0
2020-02-04 10:00:00,64.75,64.88,64.58,64.81,48089.0,60.5716,60.6932,60.4126,60.6277,48089.0
2020-02-04 10:30:00,64.81,65.0,64.77,64.86,16840.0,60.6277,60.8055,60.5903,60.6745,16840.0
2020-02-04 11:00:00,64.87,65.08,64.86,65.06,46916.0,60.6839,60.8803,60.6745,60.8616,46916.0
2020-02-04 11:30:00,65.07,65.27,65.07,65.23,23382.0,60.8709,61.058,60.8709,61.0206,23382.0
2020-02-04 12:00:00,65.23,65.37,65.21,65.35,13521.0,61.0206,61.1516,61.0019,61.1329,13521.0
2020-02-04 12:30:00,65.33,65.33,65.21,65.26,16135.0,61.1142,61.1142,61.0019,61.0487,16135.0
2020-02-04 13:00:00,65.26,65.33,65.22,65.26,18389.0,61.0487,61.1142,61.0113,61.0487,18389.0
2020-02-04 13:30:00,65.27,65.4,65.26,65.39,15910.0,61.058,61.1797,61.0487,61.1703,15910.0
2020-02-04 14:00:00,65.39,65.63,65.38,65.43,25251.0,61.1703,61.3948,61.1609,61.2077,25251.0
2020-02-04 14:30:00,65.42,65.52,65.4,65.48,15958.0,61.1984,61.2919,61.1797,61.2545,15958.0
2020-02-04 15:00:00,65.47,65.57,65.43,65.51,26816.0,61.2451,61.3387,61.2077,61.2826,26816.0
2020-02-04 15:30:00,65.51,65.54,65.24,65.27,93897.0,61.2826,61.3106,61.03,61.058,93897.0
2020-02-05 09:30:00,65.96,66.0,64.7,65.04,45689.0,61.7035,61.7409,60.5248,60.8429,45689.0
2020-02-05 10:00:00,65.11,65.28,64.55,64.55,24894.0,60.9084,61.0674,60.3845,60.3845,24894.0
2020-02-05 10:30:00,64.55,64.61,64.23,64.33,14746.0,60.3845,60.4406,60.0852,60.1787,14746.0
2020-02-05 11:00:00,64.29,64.49,64.2,64.26,16882.0,60.1413,60.3284,60.0571,60.1132,16882.0
2020-02-05 11:30:00,64.24,64.29,63.99,64.13,19378.0,60.0945,60.1413,59.8606,59.9916,19378.0
2020-02-05 12:00:00,64.16,64.4,64.09,64.3,22501.0,60.0197,60.2442,59.9542,60.1506,22501.0
2020-02-05 12:30:00,64.3,64.35,64.21,64.22,13225.0,60.1506,60.1974,60.0664,60.0758,13225.0
2020-02-05 13:00:00,64.21,64.24,64.08,64.12,18724.0,60.0664,60.0945,59.9448,59.9823,18724.0
2020-02-05 13:30:00,64.12,64.21,64.12,64.2,27962.0,59.9823,60.0664,59.9823,60.0571,27962.0
2020-02-05 14:00:00,64.19,64.22,64.06,64.11,14192.0,60.0477,60.0758,59.9261,59.9729,14192.0
2020-02-05 14:30:00,64.09,64.27,64.08,64.2,19683.0,59.9542,60.1226,59.9448,60.0571,19683.0
2020-02-05 15:00:00,64.17,64.27,64.09,64.11,23955.0,60.029,60.1226,59.9542,59.9729,23955.0
2020-02-05 15:30:00,64.1,64.29,64.02,64.08,119771.0,59.9635,60.1413,59.8887,59.9448,119771.0
2020-02-06 09:30:00,64.15,64.76,63.91,64.72,38991.0,60.0103,60.581,59.7858,60.5435,38991.0
2020-02-06 10:00:00,64.76,64.78,64.17,64.38,23302.0,60.581,60.5997,60.029,60.2255,23302.0
2020-02-06 10:30:00,64.3,64.35,64.02,64.1,15311.0,60.1506,60.1974,59.8887,59.9635,15311.0
2020-02-06 11:00:00,64.11,64.15,63.99,64.0,15158.0,59.9729,60.0103,59.8606,59.87,15158.0
2020-02-06 11:30:00,64.0,64.01,63.77,63.77,13951.0,59.87,59.8794,59.6548,59.6548,13951.0
2020-02-06 12:00:00,63.79,63.97,63.77,63.97,19646.0,59.6735,59.8419,59.6548,59.8419,19646.0
2020-02-06 12:30:00,63.96,64.02,63.9,63.98,20969.0,59.8326,59.8887,59.7764,59.8513,20969.0
2020-02-06 13:00:00,63.99,64.04,63.92,63.92,14761.0,59.8606,59.9074,59.7952,59.7952,14761.0
2020-02-06 13:30:00,63.93,64.03,63.87,64.02,19427.0,59.8045,59.8981,59.7484,59.8887,19427.0
2020-02-06 14:00:00,64.01,64.05,63.94,64.03,19529.0,59.8794,59.9168,59.8139,59.8981,19529.0
2020-02-06 14:30:00,64.04,64.06,63.79,63.79,16250.0,59.9074,59.9261,59.6735,59.6735,16250.0
2020-02-06 15:00:00,63.78,63.92,63.76,63.8,21358.0,59.6642,59.7952,59.6455,59.6829,21358.0
2020-02-06 15:30:00,63.8,63.95,63.8,63.92,70570.0,59.6829,59.8232,59.6829,59.7952,70570.0
2020-02-07 09:30:00,63.6,63.6,62.92,63.03,76563.0,59.4958,59.4958,58.8597,58.9626,76563.0
2020-02-07 10:00:00,63.03,63.23,62.98,63.19,76686.0,58.9626,59.1497,58.9158,59.1123,76686.0
2020-02-07 10:30:00,63.19,63.19,62.75,62.84,97970.0,59.1123,59.1123,58.7007,58.7849,97970.0
2020-02-07 11:00:00,62.83,63.07,62.72,63.06,53092.0,58.7755,59.0,58.6726,58.9907,53092.0
2020-02-07 11:30:00,63.07,63.16,62.89,62.89,46777.0,59.0,59.0842,58.8316,58.8316,46777.0
2020-02-07 12:00:00,62.9,62.91,62.66,62.78,56012.0,58.841,58.8503,58.6165,58.7287,56012.0
2020-02-07 12:30:00,62.75,62.77,62.61,62.69,41859.0,58.7007,58.7194,58.5697,58.6445,41859.0
2020-02-07 13:00:00,62.7,62.79,62.69,62.71,41684.0,58.6539,58.7381,58.6445,58.6632,41684.0
2020-02-07 13:30:00,62.72,62.78,62.52,62.52,38305.0,58.6726,58.7287,58.4855,58.4855,38305.0
2020-02-07 14:00:00,62.54,62.54,62.31,62.32,40802.0,58.5042,58.5042,58.2891,58.2984,40802.0
2020-02-07 14:30:00,62.34,62.56,62.34,62.51,41380.0,58.3171,58.5229,58.3171,58.4761,41380.0
2020-02-07 15:00:00,62.52,62.56,62.43,62.49,43886.0,58.4855,58.5229,58.4013,58.4574,43886.0
2020-02-07 15:30:00,62.47,62.62,62.39,62.41,189357.0,58.4387,58.579,58.3639,58.3826,189357.0
2020-02-10 09:30:00,62.4,62.98,62.3,62.9,38917.0,58.3732,58.9158,58.2797,58.841,38917.0
2020-02-10 10:00:00,62.96,63.11,62.94,63.07,31385.0,58.8971,59.0374,58.8784,59.0,31385.0
2020-02-10 10:30:00,63.09,63.47,63.06,63.44,55918.0,59.0187,59.3742,58.9907,59.3461,55918.0
2020-02-10 11:00:00,63.46,63.56,63.4,63.46,30186.0,59.3648,59.4584,59.3087,59.3648,30186.0
2020-02-10 11:30:00,63.46,63.62,63.3,63.61,43694.0,59.3648,59.5145,59.2152,59.5052,43694.0
2020-02-10 12:00:00,63.59,63.64,63.52,63.59,31774.0,59.4865,59.5332,59.421,59.4865,31774.0
2020-02-10 12:30:00,63.6,63.71,63.54,63.71,106606.0,59.4958,59.5987,59.4397,59.5987,106606.0
2020-02-10 13:00:00,63.73,63.83,63.71,63.77,31144.0,59.6174,59.711,59.5987,59.6548,31144.0
2020-02-10 13:30:00,63.78,63.86,63.73,63.82,49098.0,59.6642,59.739,59.6174,59.7016,49098.0
2020-02-10 14:00:00,63.81,63.98,63.75,63.98,88743.0,59.6923,59.8513,59.6361,59.8513,88743.0
2020-02-10 14:30:00,63.99,64.02,63.74,63.89,53398.0,59.8606,59.8887,59.6268,59.7671,53398.0
2020-02-10 15:00:00,63.89,63.99,63.89,63.92,36671.0,59.7671,59.8606,59.7671,59.7952,36671.0
2020-02-10 15:30:00,63.91,64.11,63.89,63.98,142347.0,59.7858,59.9729,59.7671,59.8513,142347.0
2020-02-11 09:30:00,64.46,64.99,64.15,64.18,47595.0,60.3003,60.7961,60.0103,60.0384,47595.0
2020-02-11 10:00:00,64.19,64.72,64.19,64.62,48729.0,60.0477,60.5435,60.0477,60.45,48729.0
2020-02-11 10:30:00,64.64,65.03,64.51,64.97,35035.0,60.4687,60.8335,60.3471,60.7774,35035.0
2020-02-11 11:00:00,64.97,65.14,64.97,65.02,42330.0,60.7774,60.9364,60.7774,60.8242,42330.0
2020-02-11 11:30:00,65.03,65.03,64.63,64.72,74917.0,60.8335,60.8335,60.4593,60.5435,74917.0
2020-02-11 12:00:00,64.73,64.94,64.73,64.93,25550.0,60.5529,60.7493,60.5529,60.74,25550.0
2020-02-11 12:30:00,64.94,65.0,64.87,65.0,18566.0,60.7493,60.8055,60.6839,60.8055,18566.0
2020-02-11 13:00:00,65.0,65.12,64.98,65.11,19559.0,60.8055,60.9177,60.7868,60.9084,19559.0
2020-02-11 13:30:00,65.12,65.24,65.09,65.2,43254.0,60.9177,61.03,60.8897,60.9926,43254.0
2020-02-11 14:00:00,65.2,65.25,64.76,64.85,40174.0,60.9926,61.0393,60.581,60.6651,40174.0
2020-02-11 14:30:00,64.88,64.89,64.78,64.79,30017.0,60.6932,60.7026,60.5997,60.609,30017.0
2020-02-11 15:00:00,64.79,64.83,64.56,64.67,44359.0,60.609,60.6464,60.3939,60.4968,44359.0
2020-02-11 15:30:00,64.68,64.71,64.47,64.52,194498.0,60.5061,60.5342,60.3097,60.3564,194498.0
2020-02-12 09:30:00,64.73,64.97,63.92,64.27,73182.0,60.5529,60.7774,59.7952,60.1226,73182.0
2020-02-12 10:00:00,64.25,64.47,64.04,64.35,32122.0,60.1039,60.3097,59.9074,60.1974,32122.0
2020-02-12 10:30:00,64.37,64.42,64.23,64.3,34758.0,60.2161,60.2629,60.0852,60.1506,34758.0
2020-02-12 11:00:00,64.32,64.5,64.25,64.36,64105.0,60.1693,60.3377,60.1039,60.2068,64105.0
2020-02-12 11:30:00,64.38,64.57,64.24,64.56,93567.0,60.2255,60.4032,60.0945,60.3939,93567.0
2020-02-12 12:00:00,64.58,64.58,64.39,64.45,53843.0,60.4126,60.4126,60.2348,60.291,53843.0
2020-02-12 12:30:00,64.46,64.61,64.46,64.54,98737.0,60.3003,60.4406,60.3003,60.3751,98737.0
2020-02-12 13:00:00,64.53,64.9,64.47,64.8,61684.0,60.3658,60.7119,60.3097,60.6184,61684.0
2020-02-12 13:30:00,64.82,64.95,64.73,64.93,46065.0,60.6371,60.7587,60.5529,60.74,46065.0
2020-02-12 14:00:00,64.93,65.07,64.89,64.98,81287.0,60.74,60.8709,60.7026,60.7868,81287.0
2020-02-12 14:30:00,64.97,65.05,64.91,64.92,104572.0,60.7774,60.8522,60.7213,60.7306,104572.0
2020-02-12 15:00:00,64.92,65.48,64.77,65.17,141517.0,60.7306,61.2545,60.5903,60.9645,141517.0
2020-02-12 15:30:00,64.9,65.34,64.83,65.13,262044.0,60.7119,61.1235,60.6464,60.9271,262044.0
2020-02-13 09:30:00,66.31,66.68,64.56,66.3,501769.0,62.0309,62.3771,60.3939,62.0216,501769.0
2020-02-13 10:00:00,66.34,66.47,65.81,65.83,127855.0,62.059,62.1806,61.5632,61.5819,127855.0
2020-02-13 10:30:00,65.82,65.85,64.89,64.95,88316.0,61.5725,61.6006,60.7026,60.7587,88316.0
2020-02-13 11:00:00,64.95,65.16,64.77,65.08,151944.0,60.7587,60.9551,60.5903,60.8803,151944.0
2020-02-13 11:30:00,65.05,65.77,65.05,65.57,62729.0,60.8522,61.5258,60.8522,61.3387,62729.0
2020-02-13 12:00:00,65.58,65.8,65.57,65.73,60715.0,61.348,61.5538,61.3387,61.4884,60715.0
2020-02-13 12:30:00,65.74,65.86,65.45,65.46,65402.0,61.4977,61.61,61.2264,61.2358,65402.0
2020-02-13 13:00:00,65.47,65.9,65.47,65.8,76417.0,61.2451,61.6474,61.2451,61.5538,76417.0
2020-02-13 13:30:00,65.8,66.04,65.77,65.96,79620.0,61.5538,61.7784,61.5258,61.7035,79620.0
2020-02-13 14:00:00,65.95,66.04,65.73,65.73,78888.0,61.6942,61.7784,61.4884,61.4884,78888.0
2020-02-13 14:30:00,65.73,65.79,65.47,65.48,53928.0,61.4884,61.5445,61.2451,61.2545,53928.0
2020-02-13 15:00:00,65.48,65.56,65.27,65.3,79080.0,61.2545,61.3293,61.058,61.0861,79080.0
2020-02-13 15:30:00,65.31,65.71,65.25,65.63,197507.0,61.0955,61.4696,61.0393,61.3948,197507.0
2020-02-14 09:30:00,65.65,66.62,65.49,66.22,55694.0,61.4135,62.3209,61.2638,61.9467,55694.0
2020-02-14 10:00:00,66.25,66.34,66.05,66.27,47302.0,61.9748,62.059,61.7877,61.9935,47302.0
2020-02-14 10:30:00,66.26,66.57,66.26,66.53,75829.0,61.9842,62.2742,61.9842,62.2367,75829.0
2020-02-14 11:00:00,66.53,66.74,66.51,66.63,39522.0,62.2367,62.4332,62.218,62.3303,39522.0
2020-02-14 11:30:00,66.61,66.72,66.49,66.59,40887.0,62.3116,62.4145,62.1993,62.2929,40887.0
2020-02-14 12:00:00,66.6,66.68,66.37,66.41,33062.0,62.3022,62.3771,62.0871,62.1245,33062.0
2020-02-14 12:30:00,66.4,66.51,66.25,66.3,67130.0,62.1151,62.218,61.9748,62.0216,67130.0
2020-02-14 13:00:00,66.31,66.39,66.16,66.16,69767.0,62.0309,62.1058,61.8906,61.8906,69767.0
2020-02-14 13:30:00,66.17,66.2,65.97,65.98,23990.0,61.9,61.928,61.7129,61.7222,23990.0
2020-02-14 14:00:00,65.97,66.07,65.83,66.03,30622.0,61.7129,61.8064,61.5819,61.769,30622.0
2020-02-14 14:30:00,66.03,66.09,65.98,66.05,29973.0,61.769,61.8251,61.7222,61.7877,29973.0
2020-02-14 15:00:00,66.06,66.09,65.89,66.0,94093.0,61.7971,61.8251,61.638,61.7409,94093.0
2020-02-14 15:30:00,65.99,66.31,65.98,66.29,136890.0,61.7316,62.0309,61.7222,62.0122,136890.0
2020-02-18 09:30:00,66.33,66.38,65.62,65.78,93671.0,62.0496,62.0964,61.3855,61.5351,93671.0
2020-02-18 10:00:00,65.79,65.79,64.57,64.6,155242.0,61.5445,61.5445,60.4032,60.4313,155242.0
2020-02-18 10:30:00,64.57,64.94,64.44,64.84,125754.0,60.4032,60.7493,60.2816,60.6558,125754.0
2020-02-18 11:00:00,64.85,64.98,64.6,64.65,104822.0,60.6651,60.7868,60.4313,60.4781,104822.0
2020-02-18 11:30:00,64.64,64.77,64.51,64.53,64785.0,60.4687,60.5903,60.3471,60.3658,64785.0
2020-02-18 12:00:00,64.54,64.54,64.36,64.53,41133.0,60.3751,60.3751,60.2068,60.3658,41133.0
2020-02-18 12:30:00,64.53,64.74,64.48,64.7,54131.0,60.3658,60.5622,60.319,60.5248,54131.0
2020-02-18 13:00:00,64.7,64.82,64.63,64.67,35393.0,60.5248,60.6371,60.4593,60.4968,35393.0
2020-02-18 13:30:00,64.67,64.84,64.49,64.53,46046.0,60.4968,60.6558,60.3284,60.3658,46046.0
2020-02-18 14:00:00,64.53,64.66,64.43,64.64,43019.0,60.3658,60.4874,60.2722,60.4687,43019.0
2020-02-18 14:30:00,64.63,64.73,64.44,64.54,50251.0,60.4593,60.5529,60.2816,60.3751,50251.0
2020-02-18 15:00:00,64.53,64.76,64.52,64.64,63581.0,60.3658,60.581,60.3564,60.4687,63581.0
2020-02-18 15:30:00,64.63,64.77,64.45,64.68,205799.0,60.4593,60.5903,60.291,60.5061,205799.0
2020-02-19 09:30:00,64.54,65.15,64.23,64.87,145387.0,60.3751,60.9458,60.0852,60.6839,145387.0
2020-02-19 10:00:00,64.83,64.93,64.66,64.78,81664.0,60.6464,60.74,60.4874,60.5997,81664.0
2020-02-19 10:30:00,64.82,64.9,64.75,64.81,31985.0,60.6371,60.7119,60.5716,60.6277,31985.0
2020-02-19 11:00:00,64.81,65.5,64.8,65.46,104567.0,60.6277,61.2732,60.6184,61.2358,104567.0
2020-02-19 11:30:00,65.48,65.5,65.37,65.38,92971.0,61.2545,61.2732,61.1516,61.1609,92971.0
2020-02-19 12:00:00,65.39,65.44,65.22,65.23,146272.0,61.1703,61.2171,61.0113,61.0206,146272.0
2020-02-19 12:30:00,65.24,65.33,65.16,65.18,74873.0,61.03,61.1142,60.9551,60.9738,74873.0
2020-02-19 13:00:00,65.18,65.34,65.08,65.16,48046.0,60.9738,61.1235,60.8803,60.9551,48046.0
2020-02-19 13:30:00,65.16,65.19,64.92,64.95,81335.0,60.9551,60.9832,60.7306,60.7587,81335.0
2020-02-19 14:00:00,64.95,65.21,64.94,65.18,87091.0,60.7587,61.0019,60.7493,60.9738,87091.0
2020-02-19 14:30:00,65.19,65.28,65.11,65.15,67511.0,60.9832,61.0674,60.9084,60.9458,67511.0
2020-02-19 15:00:00,65.16,65.21,64.96,64.99,92863.0,60.9551,61.0019,60.768,60.7961,92863.0
2020-02-19 15:30:00,65.0,65.17,64.94,65.15,165761.0,60.8055,60.9645,60.7493,60.9458,165761.0
2020-02-20 09:30:00,64.52,65.07,64.52,65.02,74793.0,60.3564,60.8709,60.3564,60.8242,74793.0
2020-02-20 10:00:00,65.01,65.4,65.01,65.26,96921.0,60.8148,61.1797,60.8148,61.0487,96921.0
2020-02-20 10:30:00,65.27,65.8,65.17,65.55,169154.0,61.058,61.5538,60.9645,61.32,169154.0
2020-02-20 11:00:00,65.57,65.66,64.97,64.97,88988.0,61.3387,61.4229,60.7774,60.7774,88988.0
2020-02-20 11:30:00,64.95,65.14,64.39,64.98,79883.0,60.7587,60.9364,60.2348,60.7868,79883.0
2020-02-20 12:00:00,64.99,65.02,64.74,64.88,99954.0,60.7961,60.8242,60.5622,60.6932,99954.0
2020-02-20 12:30:00,64.89,65.0,64.57,64.88,164801.0,60.7026,60.8055,60.4032,60.6932,164801.0
2020-02-20 13:00:00,64.84,65.42,64.84,65.39,47726.0,60.6558,61.1984,60.6558,61.1703,47726.0
2020-02-20 13:30:00,65.38,65.41,64.9,64.98,57119.0,61.1609,61.189,60.7119,60.7868,57119.0
2020-02-20 14:00:00,64.98,65.19,64.96,65.14,75065.0,60.7868,60.9832,60.768,60.9364,75065.0
2020-02-20 14:30:00,65.14,65.28,64.86,64.87,67041.0,60.9364,61.0674,60.6745,60.6839,67041.0
2020-02-20 15:00:00,64.88,64.95,64.64,64.88,90653.0,60.6932,60.7587,60.4687,60.6932,90653.0
2020-02-20 15:30:00,64.87,64.94,64.82,64.84,149993.0,60.6839,60.7493,60.6371,60.6558,149993.0
2020-02-21 09:30:00,64.4,64.43,63.64,64.22,84502.0,60.2442,60.2722,59.5332,60.0758,84502.0
2020-02-21 10:00:00,64.24,64.57,64.11,64.33,55625.0,60.0945,60.4032,59.9729,60.1787,55625.0
2020-02-21 10:30:00,64.29,64.29,63.89,64.06,79662.0,60.1413,60.1413,59.7671,59.9261,79662.0
2020-02-21 11:00:00,64.08,64.35,64.02,64.2,25083.0,59.9448,60.1974,59.8887,60.0571,25083.0
2020-02-21 11:30:00,64.21,64.25,64.08,64.09,24634.0,60.0664,60.1039,59.9448,59.9542,24634.0
2020-02-21 12:00:00,64.08,64.11,63.91,63.95,25760.0,59.9448,59.9729,59.7858,59.8232,25760.0
2020-02-21 12:30:00,63.93,63.98,63.81,63.88,30145.0,59.8045,59.8513,59.6923,59.7577,30145.0
2020-02-21 13:00:00,63.88,63.99,63.82,63.83,29234.0,59.7577,59.8606,59.7016,59.711,29234.0
2020-02-21 13:30:00,63.85,63.85,63.52,63.65,30987.0,59.7297,59.7297,59.421,59.5426,30987.0
2020-02-21 14:00:00,63.65,63.82,63.61,63.82,32853.0,59.5426,59.7016,59.5052,59.7016,32853.0
2020-02-21 14:30:00,63.8,63.92,63.78,63.85,26159.0,59.6829,59.7952,59.6642,59.7297,26159.0
2020-02-21 15:00:00,63.85,63.86,63.67,63.73,37686.0,59.7297,59.739,59.5613,59.6174,37686.0
2020-02-21 15:30:00,63.73,64.05,63.62,64.0,140437.0,59.6174,59.9168,59.5145,59.87,140437.0
2020-02-24 09:30:00,61.01,62.19,60.75,61.78,158350.0,57.0729,58.1768,56.8297,57.7933,158350.0
2020-02-24 10:00:00,61.8,62.14,61.68,61.96,270766.0,57.812,58.13,57.6997,57.9616,270766.0
2020-02-24 10:30:00,61.95,62.18,61.8,62.16,174655.0,57.9523,58.1674,57.812,58.1487,174655.0
2020-02-24 11:00:00,62.13,62.18,61.92,61.99,74574.0,58.1207,58.1674,57.9242,57.9897,74574.0
2020-02-24 11:30:00,61.99,62.1,61.86,61.99,118174.0,57.9897,58.0926,57.8681,57.9897,118174.0
2020-02-24 12:00:00,61.96,61.98,61.49,61.49,185458.0,57.9616,57.9803,57.522,57.522,185458.0
2020-02-24 12:30:00,61.47,61.86,61.42,61.64,40412.0,57.5033,57.8681,57.4565,57.6623,40412.0
2020-02-24 13:00:00,61.62,61.79,61.46,61.77,53333.0,57.6436,57.8026,57.4939,57.7839,53333.0
2020-02-24 13:30:00,61.76,61.98,61.76,61.98,28588.0,57.7745,57.9803,57.7745,57.9803,28588.0
2020-02-24 14:00:00,61.96,62.23,61.78,62.21,28802.0,57.9616,58.2142,57.7933,58.1955,28802.0
2020-02-24 14:30:00,62.2,62.51,62.1,62.45,23373.0,58.1862,58.4761,58.0926,58.42,23373.0
2020-02-24 15:00:00,62.5,62.67,62.38,62.47,61975.0,58.4668,58.6258,58.3545,58.4387,61975.0
2020-02-24 15:30:00,62.48,62.57,62.11,62.14,113297.0,58.4481,58.5323,58.102,58.13,113297.0
2020-02-25 09:30:00,62.49,62.98,61.83,62.05,71822.0,58.4574,58.9158,57.84,58.0458,71822.0
2020-02-25 10:00:00,62.05,62.1,61.37,61.41,64528.0,58.0458,58.0926,57.4097,57.4471,64528.0
2020-02-25 10:30:00,61.43,61.52,60.8,60.97,74201.0,57.4658,57.55,56.8765,57.0355,74201.0
2020-02-25 11:00:00,61.0,61.06,60.34,60.75,52429.0,57.0636,57.1197,56.4462,56.8297,52429.0
2020-02-25 11:30:00,60.74,60.93,60.57,60.71,68036.0,56.8204,56.9981,56.6613,56.7923,68036.0
2020-02-25 12:00:00,60.71,60.84,60.38,60.47,131804.0,56.7923,56.9139,56.4836,56.5678,131804.0
2020-02-25 12:30:00,60.47,60.69,60.17,60.26,78926.0,56.5678,56.7736,56.2872,56.3713,78926.0
2020-02-25 13:00:00,60.21,60.34,60.03,60.1,129421.0,56.3246,56.4462,56.1562,56.2217,129421.0
2020-02-25 13:30:00,60.04,60.08,59.61,59.61,46986.0,56.1655,56.203,55.7633,55.7633,46986.0
2020-02-25 14:00:00,59.64,59.74,59.25,59.3,191199.0,55.7914,55.8849,55.4265,55.4733,191199.0
2020-02-25 14:30:00,59.29,60.01,59.13,59.9,149987.0,55.4639,56.1375,55.3143,56.0346,149987.0
2020-02-25 15:00:00,59.9,60.14,59.54,59.76,207926.0,56.0346,56.2591,55.6978,55.9036,207926.0
2020-02-25 15:30:00,59.75,59.96,59.54,59.58,474667.0,55.8943,56.0907,55.6978,55.7352,474667.0
2020-02-26 09:30:00,59.71,61.09,59.1,60.59,243376.0,55.8568,57.1478,55.2862,56.68,243376.0
2020-02-26 10:00:00,60.6,60.63,60.2,60.52,91542.0,56.6894,56.7175,56.3152,56.6146,91542.0
2020-02-26 10:30:00,60.49,60.78,60.41,60.61,42649.0,56.5865,56.8578,56.5117,56.6988,42649.0
2020-02-26 11:00:00,60.56,60.65,60.34,60.54,42152.0,56.652,56.7362,56.4462,56.6333,42152.0
2020-02-26 11:30:00,60.52,60.52,59.89,59.91,101246.0,56.6146,56.6146,56.0252,56.0439,101246.0
2020-02-26 12:00:00,59.93,59.93,59.07,59.23,104092.0,56.0626,56.0626,55.2581,55.4078,104092.0
2020-02-26 12:30:00,59.26,59.7,59.26,59.43,80157.0,55.4359,55.8475,55.4359,55.5949,80157.0
2020-02-26 13:00:00,59.46,59.46,59.08,59.18,66421.0,55.623,55.623,55.2675,55.361,66421.0
2020-02-26 13:30:00,59.17,59.19,58.3,58.31,53745.0,55.3517,55.3704,54.5378,54.5472,53745.0
2020-02-26 14:00:00,58.28,58.89,58.26,58.69,44230.0,54.5191,55.0898,54.5004,54.9027,44230.0
2020-02-26 14:30:00,58.69,58.91,58.58,58.67,50139.0,54.9027,55.1085,54.7998,54.8839,50139.0
2020-02-26 15:00:00,58.68,59.13,58.67,58.97,50695.0,54.8933,55.3143,54.8839,55.1646,50695.0
2020-02-26 15:30:00,58.97,59.03,58.69,58.78,197123.0,55.1646,55.2207,54.9027,54.9868,197123.0
2020-02-27 09:30:00,57.21,57.3,56.37,57.06,214379.0,53.5182,53.6024,52.7324,53.3778,214379.0
2020-02-27 10:00:00,57.01,57.23,56.72,56.92,258328.0,53.3311,53.5369,53.0598,53.2469,258328.0
2020-02-27 10:30:00,56.92,57.28,56.64,57.28,114881.0,53.2469,53.5836,52.9849,53.5836,114881.0
2020-02-27 11:00:00,57.26,58.19,57.26,57.84,136891.0,53.5649,54.4349,53.5649,54.1075,136891.0
2020-02-27 11:30:00,57.84,58.1,57.48,58.01,70816.0,54.1075,54.3507,53.7707,54.2665,70816.0
2020-02-27 12:00:00,57.96,58.41,57.92,58.17,120525.0,54.2198,54.6407,54.1823,54.4162,120525.0
2020-02-27 12:30:00,58.14,58.6,58.1,58.26,125057.0,54.3881,54.8185,54.3507,54.5004,125057.0
2020-02-27 13:00:00,58.2,58.39,57.75,57.75,127860.0,54.4443,54.622,54.0233,54.0233,127860.0
2020-02-27 13:30:00,57.77,57.89,57.05,57.25,53210.0,54.042,54.1543,53.3685,53.5556,53210.0
2020-02-27 14:00:00,57.24,57.34,56.88,57.29,55958.0,53.5462,53.6398,53.2095,53.593,55958.0
2020-02-27 14:30:00,57.3,57.31,56.96,56.98,33369.0,53.6024,53.6117,53.2843,53.303,33369.0
2020-02-27 15:00:00,56.98,57.18,56.79,56.8,89976.0,53.303,53.4901,53.1253,53.1346,89976.0
2020-02-27 15:30:00,56.8,56.9,55.46,55.55,499171.0,53.1346,53.2282,51.8811,51.9653,499171.0
2020-02-28 09:30:00,53.4,55.21,53.36,54.41,477742.0,50.0665,51.7635,50.029,51.0135,477742.0
2020-02-28 10:00:00,54.38,55.2,53.81,54.56,458496.0,50.9854,51.7542,50.4509,51.1541,458496.0
2020-02-28 10:30:00,54.58,55.24,54.52,54.86,380773.0,51.1729,51.7917,51.1166,51.4354,380773.0
2020-02-28 11:00:00,54.87,54.95,53.95,54.95,461586.0,51.4448,51.5198,50.5822,51.5198,461586.0
2020-02-28 11:30:00,54.91,55.77,54.66,55.06,230289.0,51.4823,52.2886,51.2479,51.6229,230289.0
2020-02-28 12:00:00,55.05,55.44,54.77,55.43,49031.0,51.6135,51.9792,51.351,51.9698,49031.0
2020-02-28 12:30:00,55.45,55.76,55.04,55.65,61651.0,51.9886,52.2792,51.6042,52.1761,61651.0
2020-02-28 13:00:00,55.67,55.87,55.28,55.49,139893.0,52.1948,52.3823,51.8292,52.0261,139893.0
2020-02-28 13:30:00,55.41,55.53,54.7,54.87,144923.0,51.9511,52.0636,51.2854,51.4448,144923.0
2020-02-28 14:00:00,54.86,54.9,54.47,54.54,87450.0,51.4354,51.4729,51.0697,51.1354,87450.0
2020-02-28 14:30:00,54.58,55.19,54.42,54.49,154609.0,51.1729,51.7448,51.0229,51.0885,154609.0
2020-02-28 15:00:00,54.46,54.73,54.1,54.14,140296.0,51.0604,51.3135,50.7228,50.7603,140296.0
2020-02-28 15:30:00,54.11,55.5,53.92,55.45,423832.0,50.7322,52.0354,50.5541,51.9886,423832.0
2020-03-02 09:30:00,56.11,56.19,55.23,55.38,177683.0,52.6074,52.6824,51.7823,51.9229,177683.0
2020-03-02 10:00:00,55.38,55.44,55.0,55.33,102441.0,51.9229,51.9792,51.5667,51.8761,102441.0
2020-03-02 10:30:00,55.35,56.36,55.15,56.04,247874.0,51.8948,52.8418,51.7073,52.5417,247874.0
2020-03-02 11:00:00,56.05,56.85,56.03,56.76,61635.0,52.5511,53.3012,52.5324,53.2168,61635.0
2020-03-02 11:30:00,56.8,57.18,56.6,57.08,47578.0,53.2543,53.6106,53.0668,53.5168,47578.0
2020-03-02 12:00:00,57.14,57.19,56.37,56.52,52916.0,53.5731,53.6199,52.8511,52.9918,52916.0
2020-03-02 12:30:00,56.52,56.89,56.52,56.88,42473.0,52.9918,53.3387,52.9918,53.3293,42473.0
2020-03-02 13:00:00,56.86,56.95,56.2,56.27,61716.0,53.3105,53.3949,52.6917,52.7574,61716.0
2020-03-02 13:30:00,56.29,56.6,56.19,56.59,61565.0,52.7761,53.0668,52.6824,53.0574,61565.0
2020-03-02 14:00:00,56.58,56.86,56.44,56.44,39071.0,53.048,53.3105,52.9168,52.9168,39071.0
2020-03-02 14:30:00,56.46,56.55,55.99,56.16,42985.0,52.9355,53.0199,52.4949,52.6542,42985.0
2020-03-02 15:00:00,56.18,56.84,56.17,56.83,62198.0,52.673,53.2918,52.6636,53.2824,62198.0
2020-03-02 15:30:00,56.83,57.64,56.75,57.64,217625.0,53.2824,54.0419,53.2074,54.0419,217625.0
2020-03-03 09:30:00,57.73,57.78,56.44,56.56,64279.0,54.1262,54.1731,52.9168,53.0293,64279.0
2020-03-03 10:00:00,56.8,58.23,56.59,56.93,84306.0,53.2543,54.595,53.0574,53.3762,84306.0
2020-03-03 10:30:00,56.94,57.75,56.74,57.62,122577.0,53.3856,54.145,53.198,54.0231,122577.0
2020-03-03 11:00:00,57.6,57.67,56.08,56.12,79591.0,54.0044,54.07,52.5792,52.6167,79591.0
2020-03-03 11:30:00,56.15,57.09,56.1,57.01,45107.0,52.6449,53.5262,52.598,53.4512,45107.0
2020-03-03 12:00:00,56.98,57.19,56.48,56.55,42589.0,53.4231,53.6199,52.9543,53.0199,42589.0
2020-03-03 12:30:00,56.57,56.71,56.29,56.42,25506.0,53.0387,53.1699,52.7761,52.898,25506.0
2020-03-03 13:00:00,56.36,56.36,55.55,55.79,48419.0,52.8418,52.8418,52.0823,52.3073,48419.0
2020-03-03 13:30:00,55.76,55.86,55.21,55.23,55958.0,52.2792,52.373,51.7635,51.7823,55958.0
2020-03-03 14:00:00,55.27,55.5,54.67,55.5,109484.0,51.8198,52.0354,51.2573,52.0354,109484.0
2020-03-03 14:30:00,55.47,55.74,55.16,55.69,102678.0,52.0073,52.2605,51.7167,52.2136,102678.0
2020-03-03 15:00:00,55.64,56.2,55.59,56.06,137303.0,52.1667,52.6917,52.1198,52.5605,137303.0
2020-03-03 15:30:00,56.07,56.07,55.1,55.19,277970.0,52.5699,52.5699,51.6604,51.7448,277970.0
2020-03-04 09:30:00,56.26,56.75,55.48,55.71,43176.0,52.748,53.2074,52.0167,52.2323,43176.0
2020-03-04 10:00:00,55.77,56.55,55.58,56.52,70784.0,52.2886,53.0199,52.1105,52.9918,70784.0
2020-03-04 10:30:00,56.5,56.61,56.23,56.3,168799.0,52.973,53.0762,52.7199,52.7855,168799.0
2020-03-04 11:00:00,56.33,56.76,56.19,56.76,92104.0,52.8136,53.2168,52.6824,53.2168,92104.0
2020-03-04 11:30:00,56.78,56.81,56.27,56.45,31204.0,53.2355,53.2637,52.7574,52.9261,31204.0
2020-03-04 12:00:00,56.38,56.48,56.04,56.33,34344.0,52.8605,52.9543,52.5417,52.8136,34344.0
2020-03-04 12:30:00,56.34,56.46,56.11,56.45,26530.0,52.823,52.9355,52.6074,52.9261,26530.0
2020-03-04 13:00:00,56.5,56.8,56.48,56.66,28527.0,52.973,53.2543,52.9543,53.123,28527.0
2020-03-04 13:30:00,56.65,56.76,56.44,56.56,80936.0,53.1137,53.2168,52.9168,53.0293,80936.0
2020-03-04 14:00:00,56.59,56.59,56.23,56.4,36493.0,53.0574,53.0574,52.7199,52.8793,36493.0
2020-03-04 14:30:00,56.41,56.53,56.27,56.47,21857.0,52.8886,53.0011,52.7574,52.9449,21857.0
2020-03-04 15:00:00,56.46,56.75,56.45,56.74,39477.0,52.9355,53.2074,52.9261,53.198,39477.0
2020-03-04 15:30:00,56.77,57.12,56.64,57.1,109608.0,53.2262,53.5543,53.1043,53.5356,109608.0
2020-03-05 09:30:00,55.43,55.83,55.01,55.08,34966.0,51.9698,52.3448,51.576,51.6417,34966.0
2020-03-05 10:00:00,55.18,55.66,55.04,55.33,49756.0,51.7354,52.1855,51.6042,51.8761,49756.0
2020-03-05 10:30:00,55.37,55.44,55.13,55.34,103800.0,51.9136,51.9792,51.6885,51.8854,103800.0
2020-03-05 11:00:00,55.29,55.44,55.14,55.26,37448.0,51.8386,51.9792,51.6979,51.8104,37448.0
2020-03-05 11:30:00,55.25,55.25,54.51,54.6,28914.0,51.8011,51.8011,51.1072,51.1916,28914.0
2020-03-05 12:00:00,54.65,54.68,54.13,54.3,38075.0,51.2385,51.2666,50.751,50.9104,38075.0
2020-03-05 12:30:00,54.29,54.33,53.93,54.11,221298.0,50.901,50.9385,50.5635,50.7322,221298.0
2020-03-05 13:00:00,54.13,54.16,53.83,54.1,28473.0,50.751,50.7791,50.4697,50.7228,28473.0
2020-03-05 13:30:00,54.08,54.26,53.95,54.05,39337.0,50.7041,50.8729,50.5822,50.676,39337.0
2020-03-05 14:00:00,54.08,54.32,54.01,54.04,122837.0,50.7041,50.9291,50.6385,50.6666,122837.0
2020-03-05 14:30:00,54.06,54.48,54.06,54.45,85943.0,50.6853,51.0791,50.6853,51.051,85943.0
2020-03-05 15:00:00,54.47,54.57,54.05,54.2,90783.0,51.0697,51.1635,50.676,50.8166,90783.0
2020-03-05 15:30:00,54.17,54.53,54.12,54.44,160290.0,50.7885,51.126,50.7416,51.0416,160290.0
2020-03-06 09:30:00,52.8,53.68,51.96,52.36,219020.0,49.504,50.3291,48.7164,49.0915,219020.0
2020-03-06 10:00:00,52.43,52.83,52.2,52.73,86887.0,49.1571,49.5321,48.9414,49.4384,86887.0
2020-03-06 10:30:00,52.74,52.99,52.42,52.98,102055.0,49.4477,49.6821,49.1477,49.6728,102055.0
2020-03-06 11:00:00,52.97,53.0,52.32,52.32,180703.0,49.6634,49.6915,49.054,49.054,180703.0
2020-03-06 11:30:00,52.35,52.45,52.17,52.24,65343.0,49.0821,49.1758,48.9133,48.9789,65343.0
2020-03-06 12:00:00,52.24,52.29,51.94,51.97,127575.0,48.9789,49.0258,48.6977,48.7258,127575.0
2020-03-06 12:30:00,51.93,52.31,51.74,51.76,51812.0,48.6883,49.0446,48.5102,48.5289,51812.0
2020-03-06 13:00:00,51.8,52.14,51.78,51.97,93497.0,48.5664,48.8852,48.5477,48.7258,93497.0
2020-03-06 13:30:00,51.98,52.05,51.8,51.84,122422.0,48.7352,48.8008,48.5664,48.6039,122422.0
2020-03-06 14:00:00,51.83,51.9,51.43,51.54,159720.0,48.5945,48.6602,48.2195,48.3226,159720.0
2020-03-06 14:30:00,51.55,51.56,51.12,51.15,83235.0,48.332,48.3414,47.9289,47.957,83235.0
2020-03-06 15:00:00,51.17,51.67,51.14,51.45,128899.0,47.9757,48.4445,47.9476,48.2383,128899.0
2020-03-06 15:30:00,51.42,52.65,51.35,52.46,503323.0,48.2101,49.3634,48.1445,49.1852,503323.0
2020-03-09 09:30:00,48.01,49.99,46.35,48.54,113385.0,45.013,46.8694,43.4566,45.5099,113385.0
2020-03-09 10:00:00,48.62,49.03,48.33,48.96,141611.0,45.5849,45.9693,45.313,45.9037,141611.0
2020-03-09 10:30:00,48.96,49.3,48.41,48.48,188029.0,45.9037,46.2225,45.388,45.4537,188029.0
2020-03-09 11:00:00,48.57,48.97,48.32,48.95,85815.0,45.538,45.9131,45.3037,45.8943,85815.0
2020-03-09 11:30:00,48.9,49.4,48.88,49.37,112547.0,45.8474,46.3162,45.8287,46.2881,112547.0
2020-03-09 12:00:00,49.33,49.77,49.07,49.07,113178.0,46.2506,46.6631,46.0068,46.0068,113178.0
2020-03-09 12:30:00,49.04,49.28,49.01,49.12,163389.0,45.9787,46.2037,45.9506,46.0537,163389.0
2020-03-09 13:00:00,49.09,49.17,48.57,48.57,77425.0,46.0256,46.1006,45.538,45.538,77425.0
2020-03-09 13:30:00,48.55,48.56,48.06,48.16,77450.0,45.5193,45.5287,45.0599,45.1536,77450.0
2020-03-09 14:00:00,48.16,48.38,47.88,48.02,96314.0,45.1536,45.3599,44.8911,45.0224,96314.0
2020-03-09 14:30:00,48.02,48.25,47.59,48.2,274479.0,45.0224,45.238,44.6192,45.1911,274479.0
2020-03-09 15:00:00,48.19,48.74,48.01,48.43,112291.0,45.1818,45.6974,45.013,45.4068,112291.0
2020-03-09 15:30:00,48.4,48.67,47.75,47.76,228579.0,45.3787,45.6318,44.7692,44.7786,228579.0
2020-03-10 09:30:00,48.93,49.65,48.26,48.78,150225.0,45.8756,46.5506,45.2474,45.7349,150225.0
2020-03-10 10:00:00,48.78,49.42,48.74,49.17,142955.0,45.7349,46.335,45.6974,46.1006,142955.0
2020-03-10 10:30:00,49.22,49.23,48.28,48.3,152685.0,46.1475,46.1568,45.2661,45.2849,152685.0
2020-03-10 11:00:00,48.3,48.47,47.75,47.75,114688.0,45.2849,45.4443,44.7692,44.7692,114688.0
2020-03-10 11:30:00,47.79,48.19,47.53,47.75,64506.0,44.8067,45.1818,44.563,44.7692,64506.0
2020-03-10 12:00:00,47.78,48.21,47.77,47.91,168959.0,44.7974,45.2005,44.788,44.9192,168959.0
2020-03-10 12:30:00,47.94,48.25,47.6,48.15,62759.0,44.9474,45.238,44.6286,45.1443,62759.0
2020-03-10 13:00:00,48.14,48.5,47.91,48.36,52503.0,45.1349,45.4724,44.9192,45.3412,52503.0
2020-03-10 13:30:00,48.39,48.43,47.72,47.78,38010.0,45.3693,45.4068,44.7411,44.7974,38010.0
2020-03-10 14:00:00,47.77,48.2,47.56,48.18,31085.0,44.788,45.1911,44.5911,45.1724,31085.0
2020-03-10 14:30:00,48.17,49.3,48.12,49.27,48648.0,45.163,46.2225,45.1161,46.1943,48648.0
2020-03-10 15:00:00,49.34,50.19,49.28,49.86,79507.0,46.26,47.0569,46.2037,46.7475,79507.0
2020-03-10 15:30:00,49.86,50.11,49.66,50.01,226558.0,46.7475,46.9819,46.56,46.8882,226558.0
2020-03-11 09:30:00,48.44,49.21,48.2,48.55,89924.0,45.4162,46.1381,45.1911,45.5193,89924.0
2020-03-11 10:00:00,48.54,48.79,48.35,48.35,69407.0,45.5099,45.7443,45.3318,45.3318,69407.0
2020-03-11 10:30:00,48.35,48.48,47.71,47.86,62843.0,45.3318,45.4537,44.7317,44.8724,62843.0
2020-03-11 11:00:00,47.84,48.01,47.1,47.18,36568.0,44.8536,45.013,44.1598,44.2348,36568.0
2020-03-11 11:30:00,47.2,47.4,47.0,47.34,66521.0,44.2536,44.4411,44.0661,44.3848,66521.0
2020-03-11 12:00:00,47.34,47.98,47.31,47.52,37321.0,44.3848,44.9849,44.3567,44.5536,37321.0
2020-03-11 12:30:00,47.49,47.58,46.87,47.01,95052.0,44.5255,44.6098,43.9442,44.0754,95052.0
2020-03-11 13:00:00,47.01,47.16,46.81,47.09,105908.0,44.0754,44.2161,43.8879,44.1504,105908.0
2020-03-11 13:30:00,47.12,47.23,46.74,46.87,49802.0,44.1786,44.2817,43.8223,43.9442,49802.0
2020-03-11 14:00:00,46.89,46.94,46.57,46.72,102690.0,43.9629,44.0098,43.6629,43.8035,102690.0
2020-03-11 14:30:00,46.74,47.06,46.66,46.74,124897.0,43.8223,44.1223,43.7473,43.8223,124897.0
2020-03-11 15:00:00,46.72,46.85,46.08,46.22,218378.0,43.8035,43.9254,43.2035,43.3347,218378.0
2020-03-11 15:30:00,46.22,46.59,45.93,46.02,554857.0,43.3347,43.6816,43.0628,43.1472,554857.0
2020-03-12 09:30:00,42.4,43.45,41.8,42.33,119127.0,39.7532,40.7377,39.1907,39.6876,119127.0
2020-03-12 10:00:00,42.4,42.44,41.48,42.11,259473.0,39.7532,39.7907,38.8906,39.4813,259473.0
2020-03-12 10:30:00,42.07,42.64,42.04,42.31,211956.0,39.4438,39.9782,39.4157,39.6688,211956.0
2020-03-12 11:00:00,42.31,42.32,41.49,42.03,256736.0,39.6688,39.6782,38.9,39.4063,256736.0
2020-03-12 11:30:00,42.03,42.27,41.97,42.07,182551.0,39.4063,39.6313,39.35,39.4438,182551.0
2020-03-12 12:00:00,42.07,42.73,41.95,42.56,132238.0,39.4438,40.0626,39.3313,39.9032,132238.0
2020-03-12 12:30:00,42.55,43.81,42.35,43.6,113136.0,39.8938,41.0752,39.7063,40.8783,113136.0
2020-03-12 13:00:00,43.66,44.9,43.37,43.78,210149.0,40.9346,42.0971,40.6627,41.0471,210149.0
2020-03-12 13:30:00,43.75,43.9,42.95,43.77,152501.0,41.0189,41.1596,40.2689,41.0377,152501.0
2020-03-12 14:00:00,43.8,43.83,43.21,43.35,103254.0,41.0658,41.0939,40.5126,40.6439,103254.0
2020-03-12 14:30:00,43.35,43.72,43.13,43.24,122223.0,40.6439,40.9908,40.4376,40.5408,122223.0
2020-03-12 15:00:00,43.25,43.69,42.35,42.38,237099.0,40.5501,40.9627,39.7063,39.7345,237099.0
2020-03-12 15:30:00,42.37,42.85,42.18,42.5,544609.0,39.7251,40.1751,39.5469,39.847,544609.0
2020-03-13 09:30:00,44.99,45.83,44.29,44.5,297927.0,42.1815,42.9691,41.5252,41.7221,297927.0
2020-03-13 10:00:00,44.5,45.35,44.37,44.7,206461.0,41.7221,42.5191,41.6002,41.9096,206461.0
2020-03-13 10:30:00,44.73,44.83,44.21,44.37,281278.0,41.9378,42.0315,41.4502,41.6002,281278.0
2020-03-13 11:00:00,44.35,44.69,43.53,43.53,1193492.0,41.5815,41.9003,40.8127,40.8127,1193492.0
2020-03-13 11:30:00,43.53,43.74,42.02,42.49,142438.0,40.8127,41.0096,39.3969,39.8376,142438.0
2020-03-13 12:00:00,42.55,42.68,42.01,42.22,146996.0,39.8938,40.0157,39.3876,39.5844,146996.0
2020-03-13 12:30:00,42.26,43.64,42.26,43.2,118942.0,39.6219,40.9158,39.6219,40.5033,118942.0
2020-03-13 13:00:00,43.18,43.35,42.75,43.24,153754.0,40.4845,40.6439,40.0814,40.5408,153754.0
2020-03-13 13:30:00,43.25,44.17,43.08,43.51,93338.0,40.5501,41.4127,40.3908,40.7939,93338.0
2020-03-13 14:00:00,43.51,43.56,42.8,42.82,103596.0,40.7939,40.8408,40.1282,40.147,103596.0
2020-03-13 14:30:00,42.83,43.14,42.44,43.13,130254.0,40.1564,40.447,39.7907,40.4376,130254.0
2020-03-13 15:00:00,43.11,43.82,43.07,43.44,143180.0,40.4189,41.0846,40.3814,40.7283,143180.0
2020-03-13 15:30:00,43.4,45.37,42.92,45.16,530936.0,40.6908,42.5378,40.2407,42.3409,530936.0
2020-03-16 09:30:00,39.89,40.74,39.09,40.38,80797.0,37.3999,38.1968,36.6498,37.8593,80797.0
2020-03-16 10:00:00,40.34,40.57,39.22,39.51,107674.0,37.8218,38.0374,36.7717,37.0436,107674.0
2020-03-16 10:30:00,39.52,40.61,39.51,40.48,145607.0,37.053,38.0749,37.0436,37.9531,145607.0
2020-03-16 11:00:00,40.48,42.01,40.36,41.67,138647.0,37.9531,39.3876,37.8406,39.0688,138647.0
2020-03-16 11:30:00,41.7,41.82,40.87,41.36,181094.0,39.0969,39.2094,38.3187,38.7781,181094.0
2020-03-16 12:00:00,41.43,41.43,40.66,40.94,157735.0,38.8438,38.8438,38.1218,38.3843,157735.0
2020-03-16 12:30:00,40.92,41.21,39.9,39.91,132038.0,38.3656,38.6375,37.4093,37.4186,132038.0
2020-03-16 13:00:00,39.9,39.91,39.43,39.75,108132.0,37.4093,37.4186,36.9686,37.2686,108132.0
2020-03-16 13:30:00,39.73,39.75,38.93,38.93,117070.0,37.2499,37.2686,36.4998,36.4998,117070.0
2020-03-16 14:00:00,38.92,39.69,38.78,39.43,122977.0,36.4904,37.2124,36.3592,36.9686,122977.0
2020-03-16 14:30:00,39.43,40.01,39.36,39.87,175506.0,36.9686,37.5124,36.903,37.3811,175506.0
2020-03-16 15:00:00,39.87,40.16,38.65,38.72,342418.0,37.3811,37.653,36.2373,36.3029,342418.0
2020-03-16 15:30:00,38.73,38.73,37.96,38.01,674026.0,36.3123,36.3123,35.5904,35.6372,674026.0
2020-03-17 09:30:00,38.85,39.9,37.69,37.69,231893.0,36.4248,37.4093,35.3372,35.3372,231893.0
2020-03-17 10:00:00,37.7,38.77,37.53,38.71,152417.0,35.3466,36.3498,35.1872,36.2936,152417.0
2020-03-17 10:30:00,38.75,39.16,38.56,39.0,174916.0,36.3311,36.7155,36.1529,36.5654,174916.0
2020-03-17 11:00:00,38.93,39.88,38.74,39.55,126037.0,36.4998,37.3905,36.3217,37.0811,126037.0
2020-03-17 11:30:00,39.55,40.16,39.35,40.0,128472.0,37.0811,37.653,36.8936,37.503,128472.0
2020-03-17 12:00:00,40.02,40.48,39.72,39.78,120855.0,37.5218,37.9531,37.2405,37.2968,120855.0
2020-03-17 12:30:00,39.82,40.06,39.29,39.41,110531.0,37.3343,37.5593,36.8373,36.9499,110531.0
2020-03-17 13:00:00,39.43,39.64,38.16,38.25,100218.0,36.9686,37.1655,35.7779,35.8623,100218.0
2020-03-17 13:30:00,38.27,38.96,38.15,38.89,84492.0,35.881,36.5279,35.7685,36.4623,84492.0
2020-03-17 14:00:00,38.89,39.48,38.7,39.33,115729.0,36.4623,37.0155,36.2842,36.8748,115729.0
2020-03-17 14:30:00,39.35,39.71,39.29,39.56,150635.0,36.8936,37.2311,36.8373,37.0905,150635.0
2020-03-17 15:00:00,39.54,39.55,38.49,38.64,164140.0,37.0717,37.0811,36.0873,36.2279,164140.0
2020-03-17 15:30:00,38.64,39.45,38.59,39.31,423690.0,36.2279,36.9874,36.181,36.8561,423690.0
2020-03-18 09:30:00,36.35,38.0,35.01,35.08,387192.0,34.0809,35.6279,32.8245,32.8902,387192.0
2020-03-18 10:00:00,35.14,35.57,34.6,34.9,187104.0,32.9464,33.3496,32.4401,32.7214,187104.0
2020-03-18 10:30:00,34.89,34.98,33.87,34.03,129403.0,32.712,32.7964,31.7557,31.9057,129403.0
2020-03-18 11:00:00,34.02,34.33,33.56,33.59,222347.0,31.8963,32.187,31.465,31.4932,222347.0
2020-03-18 11:30:00,33.57,33.66,32.92,33.53,149675.0,31.4744,31.5588,30.865,31.4369,149675.0
2020-03-18 12:00:00,33.51,34.69,32.98,34.67,220081.0,31.4182,32.5245,30.9212,32.5057,220081.0
2020-03-18 12:30:00,34.65,34.66,33.34,33.5,229476.0,32.487,32.4964,31.2588,31.4088,229476.0
2020-03-18 13:00:00,33.3,34.69,32.34,32.44,243287.0,31.2213,32.5245,30.3212,30.415,243287.0
2020-03-18 13:30:00,32.4,32.89,31.53,31.61,161066.0,30.3774,30.8369,29.5618,29.6368,161066.0
2020-03-18 14:00:00,31.53,31.87,29.51,31.34,258668.0,29.5618,29.8805,27.6679,29.3836,258668.0
2020-03-18 14:30:00,31.36,33.05,31.11,33.05,175700.0,29.4024,30.9869,29.168,30.9869,175700.0
2020-03-18 15:00:00,33.04,33.14,32.01,32.41,381458.0,30.9775,31.0713,30.0118,30.3868,381458.0
2020-03-18 15:30:00,32.41,34.44,32.15,34.32,463527.0,30.3868,32.2901,30.1431,32.1776,463527.0
2020-03-19 09:30:00,33.8,34.12,31.83,33.05,286715.0,31.6901,31.9901,29.843,30.9869,286715.0
2020-03-19 10:00:00,33.06,33.58,32.88,33.27,253634.0,30.9962,31.4838,30.8275,31.1931,253634.0
2020-03-19 10:30:00,33.32,35.17,33.2,35.1,253612.0,31.24,32.9745,31.1275,32.9089,253612.0
2020-03-19 11:00:00,35.12,35.71,34.55,35.66,136931.0,32.9277,33.4808,32.3932,33.4339,136931.0
2020-03-19 11:30:00,35.64,36.77,35.6,36.2,223138.0,33.4152,34.4747,33.3777,33.9402,223138.0
2020-03-19 12:00:00,36.2,36.29,35.68,36.03,213268.0,33.9402,34.0246,33.4527,33.7808,213268.0
2020-03-19 12:30:00,36.03,36.28,35.72,35.78,141360.0,33.7808,34.0152,33.4902,33.5465,141360.0
2020-03-19 13:00:00,35.81,36.09,35.71,35.94,154455.0,33.5746,33.8371,33.4808,33.6965,154455.0
2020-03-19 13:30:00,35.91,36.3,35.84,35.98,159490.0,33.6683,34.034,33.6027,33.734,159490.0
2020-03-19 14:00:00,35.98,36.77,35.87,36.73,144739.0,33.734,34.4747,33.6308,34.4372,144739.0
2020-03-19 14:30:00,36.73,37.4,36.7,37.4,256451.0,34.4372,35.0653,34.409,35.0653,256451.0
2020-03-19 15:00:00,37.38,38.26,36.9,38.04,217894.0,35.0466,35.8716,34.5965,35.6654,217894.0
2020-03-19 15:30:00,38.05,38.2,37.41,37.98,492594.0,35.6748,35.8154,35.0747,35.6091,492594.0
2020-03-20 09:30:00,39.08,39.94,37.69,38.26,238279.0,36.6405,37.4468,35.3372,35.8716,238279.0
2020-03-20 10:00:00,38.22,39.31,37.91,39.06,254866.0,35.8341,36.8561,35.5435,36.6217,254866.0
2020-03-20 10:30:00,39.07,40.2,38.9,39.85,337443.0,36.6311,37.6905,36.4717,37.3624,337443.0
2020-03-20 11:00:00,39.82,40.52,38.58,39.53,177738.0,37.3343,37.9906,36.1717,37.0624,177738.0
2020-03-20 11:30:00,39.48,39.66,38.86,39.26,201326.0,37.0155,37.1842,36.4342,36.8092,201326.0
2020-03-20 12:00:00,39.23,39.35,36.82,37.7,423729.0,36.7811,36.8936,34.5215,35.3466,423729.0
2020-03-20 12:30:00,37.69,37.9,36.86,37.16,368069.0,35.3372,35.5341,34.559,34.8403,368069.0
2020-03-20 13:00:00,37.22,37.64,36.66,37.28,224679.0,34.8966,35.2903,34.3715,34.9528,224679.0
2020-03-20 13:30:00,37.37,37.76,36.92,37.32,102708.0,35.0372,35.4029,34.6153,34.9903,102708.0
2020-03-20 14:00:00,37.36,37.68,36.22,36.78,130319.0,35.0278,35.3278,33.959,34.484,130319.0
2020-03-20 14:30:00,36.76,37.03,36.0,36.26,143443.0,34.4653,34.7184,33.7527,33.9965,143443.0
2020-03-20 15:00:00,36.27,36.7,35.69,36.6,216210.0,34.0059,34.409,33.4621,34.3153,216210.0
2020-03-20 15:30:00,36.61,36.83,35.57,35.68,418854.0,34.3246,34.5309,33.3496,33.4527,418854.0
2020-03-23 09:30:00,35.44,36.0,32.55,34.69,137064.0,33.2277,33.7527,30.5181,32.5245,137064.0
2020-03-23 10:00:00,34.76,35.27,34.13,35.06,168043.0,32.5901,33.0683,31.9995,32.8714,168043.0
2020-03-23 10:30:00,35.01,35.22,33.96,34.3,135721.0,32.8245,33.0214,31.8401,32.1588,135721.0
2020-03-23 11:00:00,34.26,34.44,33.45,33.56,153225.0,32.1213,32.2901,31.3619,31.465,153225.0
2020-03-23 11:30:00,33.55,33.73,32.93,33.55,132482.0,31.4557,31.6244,30.8744,31.4557,132482.0
2020-03-23 12:00:00,33.54,34.27,33.38,33.89,134455.0,31.4463,32.1307,31.2963,31.7744,134455.0
2020-03-23 12:30:00,33.88,35.04,33.5,34.87,107540.0,31.7651,32.8526,31.4088,32.6933,107540.0
2020-03-23 13:00:00,34.87,35.33,34.62,34.62,149932.0,32.6933,33.1245,32.4589,32.4589,149932.0
2020-03-23 13:30:00,34.64,34.79,33.95,34.67,113288.0,32.4776,32.6183,31.8307,32.5057,113288.0
2020-03-23 14:00:00,34.66,35.08,33.8,34.93,109732.0,32.4964,32.8902,31.6901,32.7495,109732.0
2020-03-23 14:30:00,34.96,35.69,34.56,34.72,128497.0,32.7776,33.4621,32.4026,32.5526,128497.0
2020-03-23 15:00:00,34.8,35.35,34.76,35.06,203735.0,32.6276,33.1433,32.5901,32.8714,203735.0
2020-03-23 15:30:00,35.03,36.09,34.95,35.79,308024.0,32.8433,33.8371,32.7683,33.5558,308024.0
2020-03-24 09:30:00,37.97,39.49,37.01,39.18,288792.0,35.5997,37.0249,34.6997,36.7342,288792.0
2020-03-24 10:00:00,39.1,40.23,39.07,40.12,197585.0,36.6592,37.7187,36.6311,37.6155,197585.0
2020-03-24 10:30:00,40.1,40.4,39.77,40.02,281938.0,37.5968,37.8781,37.2874,37.5218,281938.0
2020-03-24 11:00:00,40.07,40.6,39.91,40.5,220829.0,37.5687,38.0656,37.4186,37.9718,220829.0
2020-03-24 11:30:00,40.5,40.7,40.28,40.37,183641.0,37.9718,38.1593,37.7655,37.8499,183641.0
2020-03-24 12:00:00,40.41,40.41,39.82,39.99,308919.0,37.8874,37.8874,37.3343,37.4936,308919.0
2020-03-24 12:30:00,39.99,40.07,39.51,39.51,191035.0,37.4936,37.5687,37.0436,37.0436,191035.0
2020-03-24 13:00:00,39.54,39.64,38.92,39.47,184924.0,37.0717,37.1655,36.4904,37.0061,184924.0
2020-03-24 13:30:00,39.44,39.66,38.43,38.48,82606.0,36.978,37.1842,36.031,36.0779,82606.0
2020-03-24 14:00:00,38.45,38.66,37.88,38.33,163506.0,36.0498,36.2467,35.5154,35.9373,163506.0
2020-03-24 14:30:00,38.33,38.69,38.12,38.69,93203.0,35.9373,36.2748,35.7404,36.2748,93203.0
2020-03-24 15:00:00,38.68,38.81,38.29,38.7,147330.0,36.2654,36.3873,35.8998,36.2842,147330.0
2020-03-24 15:30:00,38.71,39.77,37.15,38.41,754810.0,36.2936,37.2874,34.8309,36.0123,754810.0
2020-03-25 09:30:00,39.27,39.53,37.31,37.55,129025.0,36.8186,37.0624,34.9809,35.206,129025.0
2020-03-25 10:00:00,37.51,38.52,37.33,38.52,137942.0,35.1685,36.1154,34.9997,36.1154,137942.0
2020-03-25 10:30:00,38.52,39.01,38.24,38.89,109205.0,36.1154,36.5748,35.8529,36.4623,109205.0
2020-03-25 11:00:00,38.88,38.98,38.33,38.46,114435.0,36.4529,36.5467,35.9373,36.0592,114435.0
2020-03-25 11:30:00,38.47,38.89,38.23,38.76,135645.0,36.0685,36.4623,35.8435,36.3404,135645.0
2020-03-25 12:00:00,38.75,40.75,38.66,40.53,132360.0,36.3311,38.2062,36.2467,37.9999,132360.0
2020-03-25 12:30:00,40.54,40.88,40.31,40.56,103983.0,38.0093,38.3281,37.7937,38.0281,103983.0
2020-03-25 13:00:00,40.55,41.94,40.51,41.86,206827.0,38.0187,39.3219,37.9812,39.2469,206827.0
2020-03-25 13:30:00,41.89,42.41,41.67,41.8,92761.0,39.275,39.7626,39.0688,39.1907,92761.0
2020-03-25 14:00:00,41.88,42.24,41.54,42.08,140491.0,39.2657,39.6032,38.9469,39.4532,140491.0
2020-03-25 14:30:00,42.05,42.68,41.73,42.61,242722.0,39.4251,40.0157,39.125,39.9501,242722.0
2020-03-25 15:00:00,42.6,43.15,42.41,42.97,147011.0,39.9407,40.4564,39.7626,40.2876,147011.0
2020-03-25 15:30:00,42.96,43.21,41.91,42.2,528021.0,40.2782,40.5126,39.2938,39.5657,528021.0
2020-03-26 09:30:00,43.29,44.58,41.27,44.04,202431.0,40.5876,41.7971,38.6937,41.2908,202431.0
2020-03-26 10:00:00,44.05,44.84,43.55,43.64,172864.0,41.3002,42.0409,40.8314,40.9158,172864.0
2020-03-26 10:30:00,43.62,44.36,43.09,43.58,127785.0,40.897,41.5909,40.4001,40.8595,127785.0
2020-03-26 11:00:00,43.59,44.58,43.23,44.35,96513.0,40.8689,41.7971,40.5314,41.5815,96513.0
2020-03-26 11:30:00,44.37,44.52,43.59,43.8,69793.0,41.6002,41.7409,40.8689,41.0658,69793.0
2020-03-26 12:00:00,43.88,44.29,43.68,44.12,109336.0,41.1408,41.5252,40.9533,41.3658,109336.0
2020-03-26 12:30:00,44.14,44.31,43.39,44.05,84241.0,41.3846,41.544,40.6814,41.3002,84241.0
2020-03-26 13:00:00,44.07,44.13,43.1,43.11,69897.0,41.319,41.3752,40.4095,40.4189,69897.0
2020-03-26 13:30:00,43.09,43.27,42.75,43.1,72297.0,40.4001,40.5689,40.0814,40.4095,72297.0
2020-03-26 14:00:00,43.13,43.93,42.87,43.83,97519.0,40.4376,41.1877,40.1939,41.0939,97519.0
2020-03-26 14:30:00,43.88,44.37,43.71,44.24,186550.0,41.1408,41.6002,40.9814,41.4783,186550.0
2020-03-26 15:00:00,44.22,44.22,43.67,44.0,80806.0,41.4596,41.4596,40.9439,41.2533,80806.0
2020-03-26 15:30:00,44.01,44.62,43.56,44.52,282436.0,41.2627,41.8346,40.8408,41.7409,282436.0
2020-03-27 09:30:00,42.31,44.03,42.0,42.66,173667.0,39.6688,41.2815,39.3782,39.997,173667.0
2020-03-27 10:00:00,42.64,43.2,42.4,43.03,120902.0,39.9782,40.5033,39.7532,40.3439,120902.0
2020-03-27 10:30:00,43.01,43.15,42.68,43.0,104892.0,40.3251,40.4564,40.0157,40.3158,104892.0
2020-03-27 11:00:00,43.0,43.33,42.94,43.0,325352.0,40.3158,40.6252,40.2595,40.3158,325352.0
2020-03-27 11:30:00,43.0,43.1,41.94,42.07,108183.0,40.3158,40.4095,39.3219,39.4438,108183.0
2020-03-27 12:00:00,42.06,42.23,41.97,42.02,89479.0,39.4344,39.5938,39.35,39.3969,89479.0
2020-03-27 12:30:00,41.96,42.37,41.9,42.15,39438.0,39.3407,39.7251,39.2844,39.5188,39438.0
2020-03-27 13:00:00,42.16,42.31,41.8,41.83,44268.0,39.5282,39.6688,39.1907,39.2188,44268.0
2020-03-27 13:30:00,41.85,42.72,41.84,42.18,61859.0,39.2375,40.0532,39.2282,39.5469,61859.0
2020-03-27 14:00:00,42.2,42.39,42.02,42.22,50680.0,39.5657,39.7438,39.3969,39.5844,50680.0
2020-03-27 14:30:00,42.27,42.32,41.72,42.18,81876.0,39.6313,39.6782,39.1157,39.5469,81876.0
2020-03-27 15:00:00,42.17,43.23,42.08,43.02,154011.0,39.5376,40.5314,39.4532,40.3345,154011.0
2020-03-27 15:30:00,43.02,43.09,41.91,42.42,325943.0,40.3345,40.4001,39.2938,39.772,325943.0
2020-03-30 09:30:00,42.82,43.13,41.97,41.97,133204.0,40.147,40.4376,39.35,39.35,133204.0
2020-03-30 10:00:00,42.12,43.01,42.08,42.98,128923.0,39.4907,40.3251,39.4532,40.297,128923.0
2020-03-30 10:30:00,42.97,43.54,42.82,42.97,138048.0,40.2876,40.822,40.147,40.2876,138048.0
2020-03-30 11:00:00,42.94,43.41,42.93,43.29,76665.0,40.2595,40.7002,40.2501,40.5876,76665.0
2020-03-30 11:30:00,43.3,43.5,42.89,42.97,102124.0,40.597,40.7845,40.2126,40.2876,102124.0
2020-03-30 12:00:00,43.01,43.16,42.92,43.11,146095.0,40.3251,40.4658,40.2407,40.4189,146095.0
2020-03-30 12:30:00,43.11,43.13,42.94,43.0,62952.0,40.4189,40.4376,40.2595,40.3158,62952.0
2020-03-30 13:00:00,42.97,43.32,42.89,43.23,77344.0,40.2876,40.6158,40.2126,40.5314,77344.0
2020-03-30 13:30:00,43.22,43.82,43.17,43.7,113076.0,40.522,41.0846,40.4751,40.9721,113076.0
2020-03-30 14:00:00,43.69,43.96,43.46,43.95,131905.0,40.9627,41.2158,40.747,41.2064,131905.0
2020-03-30 14:30:00,43.94,44.06,43.62,43.97,87378.0,41.1971,41.3096,40.897,41.2252,87378.0
2020-03-30 15:00:00,43.97,44.27,43.71,43.79,285239.0,41.2252,41.5065,40.9814,41.0564,285239.0
2020-03-30 15:30:00,43.81,43.94,43.59,43.72,300237.0,41.0752,41.1971,40.8689,40.9908,300237.0
2020-03-31 09:30:00,43.79,44.57,42.77,44.52,99219.0,41.0564,41.7877,40.1001,41.7409,99219.0
2020-03-31 10:00:00,44.52,45.39,44.52,44.71,122635.0,41.7409,42.5566,41.7409,41.919,122635.0
2020-03-31 10:30:00,44.72,44.94,44.36,44.58,109120.0,41.9284,42.1346,41.5909,41.7971,109120.0
2020-03-31 11:00:00,44.58,44.85,44.51,44.73,93617.0,41.7971,42.0503,41.7315,41.9378,93617.0
2020-03-31 11:30:00,44.73,44.83,44.4,44.52,87834.0,41.9378,42.0315,41.6284,41.7409,87834.0
2020-03-31 12:00:00,44.49,44.55,44.24,44.4,112540.0,41.7127,41.769,41.4783,41.6284,112540.0
2020-03-31 12:30:00,44.4,44.41,43.75,43.79,74851.0,41.6284,41.6377,41.0189,41.0564,74851.0
2020-03-31 13:00:00,43.81,44.03,43.65,43.76,63240.0,41.0752,41.2815,40.9252,41.0283,63240.0
2020-03-31 13:30:00,43.75,44.35,43.62,44.29,79777.0,41.0189,41.5815,40.897,41.5252,79777.0
2020-03-31 14:00:00,44.27,44.41,44.13,44.34,84597.0,41.5065,41.6377,41.3752,41.5721,84597.0
2020-03-31 14:30:00,44.32,44.49,44.17,44.37,158949.0,41.5534,41.7127,41.4127,41.6002,158949.0
2020-03-31 15:00:00,44.37,44.53,43.43,43.43,136432.0,41.6002,41.7502,40.7189,40.7189,136432.0
2020-03-31 15:30:00,43.44,43.97,43.26,43.79,367384.0,40.7283,41.2252,40.5595,41.0564,367384.0
2020-04-01 09:30:00,41.91,42.57,41.32,41.68,192081.0,39.2938,39.9126,38.7406,39.0782,192081.0
2020-04-01 10:00:00,41.57,42.05,41.42,42.0,93464.0,38.975,39.4251,38.8344,39.3782,93464.0
2020-04-01 10:30:00,41.96,42.4,41.96,42.16,104215.0,39.3407,39.7532,39.3407,39.5282,104215.0
2020-04-01 11:00:00,42.11,42.34,41.95,42.18,148661.0,39.4813,39.697,39.3313,39.5469,148661.0
2020-04-01 11:30:00,42.17,42.5,42.04,42.25,175416.0,39.5376,39.847,39.4157,39.6126,175416.0
2020-04-01 12:00:00,42.26,42.36,41.88,41.89,245666.0,39.6219,39.7157,39.2657,39.275,245666.0
2020-04-01 12:30:00,41.93,42.02,41.56,41.75,94030.0,39.3125,39.3969,38.9656,39.1438,94030.0
2020-04-01 13:00:00,41.73,42.03,41.5,41.95,103308.0,39.125,39.4063,38.9094,39.3313,103308.0
2020-04-01 13:30:00,41.95,42.22,41.81,42.14,81786.0,39.3313,39.5844,39.2,39.5094,81786.0
2020-04-01 14:00:00,42.13,42.27,41.74,41.86,114360.0,39.5001,39.6313,39.1344,39.2469,114360.0
2020-04-01 14:30:00,41.83,41.99,41.68,41.7,49867.0,39.2188,39.3688,39.0782,39.0969,49867.0
2020-04-01 15:00:00,41.73,41.82,41.41,41.5,57463.0,39.125,39.2094,38.825,38.9094,57463.0
2020-04-01 15:30:00,41.47,41.71,41.12,41.45,409355.0,38.8813,39.1063,38.5531,38.8625,409355.0
2020-04-02 09:30:00,40.87,41.82,40.27,40.78,109346.0,38.3187,39.2094,37.7562,38.2343,109346.0
2020-04-02 10:00:00,40.69,41.54,40.53,41.26,175558.0,38.15,38.9469,37.9999,38.6844,175558.0
2020-04-02 10:30:00,41.2,42.27,41.2,42.0,210531.0,38.6281,39.6313,38.6281,39.3782,210531.0
2020-04-02 11:00:00,41.98,41.99,41.28,41.38,124915.0,39.3594,39.3688,38.7031,38.7969,124915.0
2020-04-02 11:30:00,41.39,41.74,41.33,41.65,79051.0,38.8063,39.1344,38.75,39.05,79051.0
2020-04-02 12:00:00,41.63,41.76,41.31,41.43,53787.0,39.0313,39.1532,38.7312,38.8438,53787.0
2020-04-02 12:30:00,41.45,41.56,41.31,41.47,83458.0,38.8625,38.9656,38.7312,38.8813,83458.0
2020-04-02 13:00:00,41.48,41.56,40.94,40.94,69469.0,38.8906,38.9656,38.3843,38.3843,69469.0
2020-04-02 13:30:00,40.88,40.94,40.68,40.83,97768.0,38.3281,38.3843,38.1406,38.2812,97768.0
2020-04-02 14:00:00,40.81,40.82,40.47,40.78,37556.0,38.2625,38.2718,37.9437,38.2343,37556.0
2020-04-02 14:30:00,40.78,40.78,40.41,40.65,75961.0,38.2343,38.2343,37.8874,38.1124,75961.0
2020-04-02 15:00:00,40.68,40.74,40.2,40.33,130495.0,38.1406,38.1968,37.6905,37.8124,130495.0
2020-04-02 15:30:00,40.34,41.16,40.01,40.96,323449.0,37.8218,38.5906,37.5124,38.4031,323449.0
2020-04-03 09:30:00,40.89,42.1,39.91,42.0,107785.0,38.3375,39.4719,37.4186,39.3782,107785.0
2020-04-03 10:00:00,42.02,42.13,41.39,41.48,80128.0,39.3969,39.5001,38.8063,38.8906,80128.0
2020-04-03 10:30:00,41.48,41.55,40.79,41.18,69642.0,38.8906,38.9563,38.2437,38.6094,69642.0
2020-04-03 11:00:00,41.3,41.48,40.95,41.13,58081.0,38.7219,38.8906,38.3937,38.5625,58081.0
2020-04-03 11:30:00,41.11,41.18,40.54,40.68,82393.0,38.5437,38.6094,38.0093,38.1406,82393.0
2020-04-03 12:00:00,40.63,40.83,40.58,40.75,44356.0,38.0937,38.2812,38.0468,38.2062,44356.0
2020-04-03 12:30:00,40.73,40.92,40.7,40.83,54921.0,38.1875,38.3656,38.1593,38.2812,54921.0
2020-04-03 13:00:00,40.83,40.98,40.53,40.54,46602.0,38.2812,38.4218,37.9999,38.0093,46602.0
2020-04-03 13:30:00,40.51,40.66,40.37,40.64,38055.0,37.9812,38.1218,37.8499,38.1031,38055.0
2020-04-03 14:00:00,40.64,41.05,40.52,41.05,52289.0,38.1031,38.4875,37.9906,38.4875,52289.0
2020-04-03 14:30:00,41.05,41.64,40.97,41.63,91471.0,38.4875,39.0406,38.4125,39.0313,91471.0
2020-04-03 15:00:00,41.66,41.76,41.42,41.66,133572.0,39.0594,39.1532,38.8344,39.0594,133572.0
2020-04-03 15:30:00,41.66,41.78,41.12,41.61,404692.0,39.0594,39.1719,38.5531,39.0125,404692.0
2020-04-06 09:30:00,43.67,44.57,43.51,44.48,161183.0,40.9439,41.7877,40.7939,41.7034,161183.0
2020-04-06 10:00:00,44.5,45.7,44.44,45.41,201464.0,41.7221,42.8472,41.6659,42.5753,201464.0
2020-04-06 10:30:00,45.41,45.46,44.8,44.85,200833.0,42.5753,42.6222,42.0034,42.0503,200833.0
2020-04-06 11:00:00,44.88,44.98,44.54,44.95,88375.0,42.0784,42.1722,41.7596,42.144,88375.0
2020-04-06 11:30:00,44.97,45.18,44.75,45.07,120852.0,42.1628,42.3597,41.9565,42.2565,120852.0
2020-04-06 12:00:00,45.08,45.79,45.07,45.77,105447.0,42.2659,42.9316,42.2565,42.9128,105447.0
2020-04-06 12:30:00,45.77,45.79,45.38,45.55,95662.0,42.9128,42.9316,42.5472,42.7066,95662.0
2020-04-06 13:00:00,45.54,45.69,45.36,45.38,44304.0,42.6972,42.8378,42.5284,42.5472,44304.0
2020-04-06 13:30:00,45.37,45.6,45.37,45.42,43191.0,42.5378,42.7534,42.5378,42.5847,43191.0
2020-04-06 14:00:00,45.43,45.43,45.15,45.23,50237.0,42.5941,42.5941,42.3315,42.4065,50237.0
2020-04-06 14:30:00,45.23,45.82,45.23,45.81,178289.0,42.4065,42.9597,42.4065,42.9503,178289.0
2020-04-06 15:00:00,45.8,45.85,45.6,45.8,89699.0,42.941,42.9878,42.7534,42.941,89699.0
2020-04-06 15:30:00,45.8,46.5,45.74,46.17,342036.0,42.941,43.5973,42.8847,43.2879,342036.0
2020-04-07 09:30:00,48.09,48.25,46.76,47.6,109454.0,45.088,45.238,43.841,44.6286,109454.0
2020-04-07 10:00:00,47.6,47.8,46.17,46.25,83069.0,44.6286,44.8161,43.2879,43.3629,83069.0
2020-04-07 10:30:00,46.22,46.75,45.96,46.25,108834.0,43.3347,43.8317,43.091,43.3629,108834.0
2020-04-07 11:00:00,46.22,46.85,46.15,46.67,49048.0,43.3347,43.9254,43.2691,43.7567,49048.0
2020-04-07 11:30:00,46.66,47.26,46.61,46.82,57671.0,43.7473,44.3098,43.7004,43.8973,57671.0
2020-04-07 12:00:00,46.83,47.3,46.77,47.02,68287.0,43.9067,44.3473,43.8504,44.0848,68287.0
2020-04-07 12:30:00,47.07,47.17,46.92,47.02,26749.0,44.1317,44.2254,43.991,44.0848,26749.0
2020-04-07 13:00:00,47.09,47.18,46.73,46.92,36073.0,44.1504,44.2348,43.8129,43.991,36073.0
2020-04-07 13:30:00,46.92,46.95,46.58,46.65,39183.0,43.991,44.0192,43.6723,43.7379,39183.0
2020-04-07 14:00:00,46.65,46.67,46.02,46.26,29271.0,43.7379,43.7567,43.1472,43.3722,29271.0
2020-04-07 14:30:00,46.22,46.28,45.29,45.33,55593.0,43.3347,43.391,42.4628,42.5003,55593.0
2020-04-07 15:00:00,45.35,45.89,45.28,45.32,148321.0,42.5191,43.0253,42.4534,42.4909,148321.0
2020-04-07 15:30:00,45.31,46.04,44.79,45.01,575512.0,42.4816,43.166,41.994,42.2003,575512.0
2020-04-08 09:30:00,46.1,46.72,45.83,46.21,62424.0,43.2222,43.8035,42.9691,43.3254,62424.0
2020-04-08 10:00:00,46.22,46.35,45.55,46.03,71680.0,43.3347,43.4566,42.7066,43.1566,71680.0
2020-04-08 10:30:00,46.04,46.67,46.01,46.67,89128.0,43.166,43.7567,43.1379,43.7567,89128.0
2020-04-08 11:00:00,46.72,47.1,46.53,46.92,69031.0,43.8035,44.1598,43.6254,43.991,69031.0
2020-04-08 11:30:00,46.94,47.72,46.85,47.32,109301.0,44.0098,44.7411,43.9254,44.3661,109301.0
2020-04-08 12:00:00,47.32,47.67,47.23,47.41,53867.0,44.3661,44.6942,44.2817,44.4505,53867.0
2020-04-08 12:30:00,47.42,47.72,47.2,47.33,70168.0,44.4598,44.7411,44.2536,44.3755,70168.0
2020-04-08 13:00:00,47.3,47.62,47.16,47.41,44079.0,44.3473,44.6473,44.2161,44.4505,44079.0
2020-04-08 13:30:00,47.42,47.53,47.13,47.15,134821.0,44.4598,44.563,44.1879,44.2067,134821.0
2020-04-08 14:00:00,47.17,47.36,47.0,47.3,134353.0,44.2254,44.4036,44.0661,44.3473,134353.0
2020-04-08 14:30:00,47.32,47.39,47.07,47.23,85098.0,44.3661,44.4317,44.1317,44.2817,85098.0
2020-04-08 15:00:00,47.22,47.57,47.09,47.49,331001.0,44.2723,44.6005,44.1504,44.5255,331001.0
2020-04-08 15:30:00,47.5,47.84,47.41,47.48,380166.0,44.5348,44.8536,44.4505,44.5161,380166.0
2020-04-09 09:30:00,48.16,49.91,48.16,49.91,267743.0,45.1536,46.7944,45.1536,46.7944,267743.0
2020-04-09 10:00:00,49.86,50.12,48.9,49.63,252983.0,46.7475,46.9913,45.8474,46.5319,252983.0
2020-04-09 10:30:00,49.6,49.84,49.3,49.44,101094.0,46.5037,46.7288,46.2225,46.3537,101094.0
2020-04-09 11:00:00,49.44,49.64,48.91,49.61,113873.0,46.3537,46.5413,45.8568,46.5131,113873.0
2020-04-09 11:30:00,49.61,50.12,49.5,50.08,124161.0,46.5131,46.9913,46.41,46.9538,124161.0
2020-04-09 12:00:00,50.08,50.5,50.01,50.33,62048.0,46.9538,47.3476,46.8882,47.1882,62048.0
2020-04-09 12:30:00,50.32,50.8,50.26,50.71,80342.0,47.1788,47.6288,47.1225,47.5445,80342.0
2020-04-09 13:00:00,50.77,51.19,50.7,51.09,141838.0,47.6007,47.9945,47.5351,47.9007,141838.0
2020-04-09 13:30:00,51.09,51.11,50.42,50.48,142131.0,47.9007,47.9195,47.2726,47.3288,142131.0
2020-04-09 14:00:00,50.49,50.5,49.61,49.73,130219.0,47.3382,47.3476,46.5131,46.6256,130219.0
2020-04-09 14:30:00,49.76,49.93,49.06,49.37,78804.0,46.6538,46.8131,45.9975,46.2881,78804.0
2020-04-09 15:00:00,49.39,49.62,49.22,49.49,159199.0,46.3069,46.5225,46.1475,46.4006,159199.0
2020-04-09 15:30:00,49.5,49.69,49.15,49.42,319459.0,46.41,46.5881,46.0818,46.335,319459.0
2020-04-13 09:30:00,49.09,50.36,47.64,47.76,186835.0,46.0256,47.2163,44.6661,44.7786,186835.0
2020-04-13 10:00:00,47.76,48.24,47.64,48.04,127184.0,44.7786,45.2286,44.6661,45.0411,127184.0
2020-04-13 10:30:00,48.04,48.1,47.66,47.71,61103.0,45.0411,45.0974,44.6849,44.7317,61103.0
2020-04-13 11:00:00,47.71,48.21,47.56,48.18,196445.0,44.7317,45.2005,44.5911,45.1724,196445.0
2020-04-13 11:30:00,48.17,48.36,47.97,48.16,57683.0,45.163,45.3412,44.9755,45.1536,57683.0
2020-04-13 12:00:00,48.16,48.66,48.14,48.31,55321.0,45.1536,45.6224,45.1349,45.2943,55321.0
2020-04-13 12:30:00,48.27,48.33,48.05,48.26,44965.0,45.2568,45.313,45.0505,45.2474,44965.0
2020-04-13 13:00:00,48.25,48.4,48.13,48.13,26985.0,45.238,45.3787,45.1255,45.1255,26985.0
2020-04-13 13:30:00,48.14,48.15,47.93,48.05,83482.0,45.1349,45.1443,44.938,45.0505,83482.0
2020-04-13 14:00:00,48.06,48.08,47.71,47.94,77124.0,45.0599,45.0786,44.7317,44.9474,77124.0
2020-04-13 14:30:00,47.96,48.04,47.76,47.83,33407.0,44.9661,45.0411,44.7786,44.8442,33407.0
2020-04-13 15:00:00,47.83,48.11,47.66,48.07,61810.0,44.8442,45.1068,44.6849,45.0693,61810.0
2020-04-13 15:30:00,48.07,48.48,47.8,48.18,346551.0,45.0693,45.4537,44.8161,45.1724,346551.0
2020-04-14 09:30:00,48.9,49.57,48.83,49.08,103724.0,45.8474,46.4756,45.7818,46.0162,103724.0
2020-04-14 10:00:00,49.09,49.21,48.77,48.84,58081.0,46.0256,46.1381,45.7256,45.7912,58081.0
2020-04-14 10:30:00,48.87,48.89,48.41,48.41,111225.0,45.8193,45.8381,45.388,45.388,111225.0
2020-04-14 11:00:00,48.41,48.63,47.89,48.33,119938.0,45.388,45.5943,44.9005,45.313,119938.0
2020-04-14 11:30:00,48.27,48.67,48.27,48.55,17994.0,45.2568,45.6318,45.2568,45.5193,17994.0
2020-04-14 12:00:00,48.57,49.1,48.57,48.96,38944.0,45.538,46.035,45.538,45.9037,38944.0
2020-04-14 12:30:00,48.98,49.26,48.89,49.03,83635.0,45.9225,46.185,45.8381,45.9693,83635.0
2020-04-14 13:00:00,49.04,49.14,48.89,49.01,47825.0,45.9787,46.0725,45.8381,45.9506,47825.0
2020-04-14 13:30:00,49.04,49.62,48.79,49.5,232359.0,45.9787,46.5225,45.7443,46.41,232359.0
2020-04-14 14:00:00,49.48,49.64,49.3,49.34,734129.0,46.3912,46.5413,46.2225,46.26,734129.0
2020-04-14 14:30:00,49.36,49.71,49.36,49.71,537370.0,46.2787,46.6069,46.2787,46.6069,537370.0
2020-04-14 15:00:00,49.7,49.81,49.52,49.62,67388.0,46.5975,46.7006,46.4287,46.5225,67388.0
2020-04-14 15:30:00,49.64,50.01,49.57,50.01,749339.0,46.5413,46.8882,46.4756,46.8882,749339.0
2020-04-15 09:30:00,48.68,49.84,47.83,49.23,301349.0,45.6412,46.7288,44.8442,46.1568,301349.0
2020-04-15 10:00:00,49.17,49.36,48.61,49.11,237286.0,46.1006,46.2787,45.5755,46.0443,237286.0
2020-04-15 10:30:00,49.08,49.46,48.88,49.39,191871.0,46.0162,46.3725,45.8287,46.3069,191871.0
2020-04-15 11:00:00,49.39,49.45,49.09,49.3,136344.0,46.3069,46.3631,46.0256,46.2225,136344.0
2020-04-15 11:30:00,49.34,49.47,49.1,49.29,97685.0,46.26,46.3819,46.035,46.2131,97685.0
2020-04-15 12:00:00,49.3,49.39,49.1,49.3,113457.0,46.2225,46.3069,46.035,46.2225,113457.0
2020-04-15 12:30:00,49.27,49.43,49.23,49.32,46424.0,46.1943,46.3444,46.1568,46.2412,46424.0
2020-04-15 13:00:00,49.29,49.42,49.06,49.08,65403.0,46.2131,46.335,45.9975,46.0162,65403.0
2020-04-15 13:30:00,49.08,49.2,48.93,49.03,67608.0,46.0162,46.1287,45.8756,45.9693,67608.0
2020-04-15 14:00:00,49.05,49.36,49.03,49.35,127771.0,45.9881,46.2787,45.9693,46.2694,127771.0
2020-04-15 14:30:00,49.34,49.69,49.34,49.67,124344.0,46.26,46.5881,46.26,46.5694,124344.0
2020-04-15 15:00:00,49.69,49.72,49.32,49.36,137243.0,46.5881,46.6163,46.2412,46.2787,137243.0
2020-04-15 15:30:00,49.34,49.46,49.16,49.42,316671.0,46.26,46.3725,46.0912,46.335,316671.0
2020-04-16 09:30:00,49.89,50.49,48.74,48.81,56240.0,46.7756,47.3382,45.6974,45.7631,56240.0
2020-04-16 10:00:00,48.8,49.04,48.25,48.65,226306.0,45.7537,45.9787,45.238,45.6131,226306.0
2020-04-16 10:30:00,48.64,48.67,48.2,48.56,72462.0,45.6037,45.6318,45.1911,45.5287,72462.0
2020-04-16 11:00:00,48.55,48.93,48.42,48.81,164146.0,45.5193,45.8756,45.3974,45.7631,164146.0
2020-04-16 11:30:00,48.77,48.77,48.23,48.38,74245.0,45.7256,45.7256,45.2193,45.3599,74245.0
2020-04-16 12:00:00,48.41,48.51,47.78,48.11,107755.0,45.388,45.4818,44.7974,45.1068,107755.0
2020-04-16 12:30:00,48.09,48.26,47.69,48.14,127707.0,45.088,45.2474,44.713,45.1349,127707.0
2020-04-16 13:00:00,48.11,48.45,48.08,48.44,92173.0,45.1068,45.4255,45.0786,45.4162,92173.0
2020-04-16 13:30:00,48.45,48.57,48.13,48.2,47922.0,45.4255,45.538,45.1255,45.1911,47922.0
2020-04-16 14:00:00,48.13,48.64,48.06,48.45,55066.0,45.1255,45.6037,45.0599,45.4255,55066.0
2020-04-16 14:30:00,48.43,48.53,48.06,48.07,53222.0,45.4068,45.5005,45.0599,45.0693,53222.0
2020-04-16 15:00:00,48.08,48.11,47.8,48.0,65396.0,45.0786,45.1068,44.8161,45.0036,65396.0
2020-04-16 15:30:00,48.01,48.27,47.94,48.1,317294.0,45.013,45.2568,44.9474,45.0974,317294.0
2020-04-17 09:30:00,49.76,50.81,49.01,50.67,84401.0,46.6538,47.6382,45.9506,47.507,84401.0
2020-04-17 10:00:00,50.67,51.07,50.5,50.51,103765.0,47.507,47.882,47.3476,47.3569,103765.0
2020-04-17 10:30:00,50.49,50.49,50.03,50.38,55716.0,47.3382,47.3382,46.9069,47.2351,55716.0
2020-04-17 11:00:00,50.34,50.56,50.21,50.25,56650.0,47.1976,47.4038,47.0757,47.1132,56650.0
2020-04-17 11:30:00,50.28,50.9,50.1,50.89,127196.0,47.1413,47.7226,46.9725,47.7132,127196.0
2020-04-17 12:00:00,50.9,51.11,50.7,50.93,164923.0,47.7226,47.9195,47.5351,47.7507,164923.0
2020-04-17 12:30:00,50.95,51.72,50.92,51.54,162822.0,47.7695,48.4914,47.7413,48.3226,162822.0
2020-04-17 13:00:00,51.54,51.96,51.54,51.61,142713.0,48.3226,48.7164,48.3226,48.3883,142713.0
2020-04-17 13:30:00,51.61,51.71,51.35,51.5,99628.0,48.3883,48.482,48.1445,48.2851,99628.0
2020-04-17 14:00:00,51.49,51.65,51.4,51.61,133882.0,48.2758,48.4258,48.1914,48.3883,133882.0
2020-04-17 14:30:00,51.6,51.68,51.22,51.67,99338.0,48.3789,48.4539,48.0226,48.4445,99338.0
2020-04-17 15:00:00,51.68,51.78,51.35,51.63,128124.0,48.4539,48.5477,48.1445,48.407,128124.0
2020-04-17 15:30:00,51.63,52.68,51.61,51.98,476668.0,48.407,49.3915,48.3883,48.7352,476668.0
2020-04-20 09:30:00,50.91,51.16,50.24,50.67,70123.0,47.732,47.9664,47.1038,47.507,70123.0
2020-04-20 10:00:00,50.66,51.07,50.63,51.02,156740.0,47.4976,47.882,47.4695,47.8351,156740.0
2020-04-20 10:30:00,50.99,51.45,50.95,51.45,191251.0,47.807,48.2383,47.7695,48.2383,191251.0
2020-04-20 11:00:00,51.45,51.61,51.34,51.5,159649.0,48.2383,48.3883,48.1351,48.2851,159649.0
2020-04-20 11:30:00,51.5,52.02,51.41,51.96,148225.0,48.2851,48.7727,48.2008,48.7164,148225.0
2020-04-20 12:00:00,51.96,52.0,51.49,51.52,114173.0,48.7164,48.7539,48.2758,48.3039,114173.0
2020-04-20 12:30:00,51.51,51.7,51.45,51.47,116911.0,48.2945,48.4727,48.2383,48.257,116911.0
2020-04-20 13:00:00,51.45,51.48,51.15,51.23,127691.0,48.2383,48.2664,47.957,48.032,127691.0
2020-04-20 13:30:00,51.22,51.48,51.11,51.38,85418.0,48.0226,48.2664,47.9195,48.1726,85418.0
2020-04-20 14:00:00,51.37,51.59,50.97,50.97,111475.0,48.1633,48.3695,47.7882,47.7882,111475.0
2020-04-20 14:30:00,50.98,51.18,50.65,50.66,341382.0,47.7976,47.9851,47.4882,47.4976,341382.0
2020-04-20 15:00:00,50.67,50.84,50.47,50.83,174209.0,47.507,47.6663,47.3194,47.657,174209.0
2020-04-20 15:30:00,50.81,52.26,50.74,51.25,524795.0,47.6382,48.9977,47.5726,48.0507,524795.0
2020-04-21 09:30:00,50.16,51.9,49.54,50.33,61964.0,47.0288,48.6602,46.4475,47.1882,61964.0
2020-04-21 10:00:00,50.35,50.63,49.71,50.35,142951.0,47.2069,47.4695,46.6069,47.2069,142951.0
2020-04-21 10:30:00,50.35,50.38,49.34,49.43,80791.0,47.2069,47.2351,46.26,46.3444,80791.0
2020-04-21 11:00:00,49.47,49.66,49.25,49.28,66895.0,46.3819,46.56,46.1756,46.2037,66895.0
2020-04-21 11:30:00,49.34,49.76,49.33,49.72,52571.0,46.26,46.6538,46.2506,46.6163,52571.0
2020-04-21 12:00:00,49.72,49.75,49.52,49.63,57435.0,46.6163,46.6444,46.4287,46.5319,57435.0
2020-04-21 12:30:00,49.62,49.77,49.45,49.76,53476.0,46.5225,46.6631,46.3631,46.6538,53476.0
2020-04-21 13:00:00,49.78,50.2,49.7,50.17,50886.0,46.6725,47.0663,46.5975,47.0382,50886.0
2020-04-21 13:30:00,50.15,50.36,50.06,50.21,39641.0,47.0194,47.2163,46.935,47.0757,39641.0
2020-04-21 14:00:00,50.2,50.57,50.07,50.39,83753.0,47.0663,47.4132,46.9444,47.2444,83753.0
2020-04-21 14:30:00,50.36,50.38,49.9,49.91,72371.0,47.2163,47.2351,46.785,46.7944,72371.0
2020-04-21 15:00:00,49.95,50.22,49.76,50.09,96025.0,46.8319,47.085,46.6538,46.9632,96025.0
2020-04-21 15:30:00,50.09,50.37,49.82,50.12,349264.0,46.9632,47.2257,46.71,46.9913,349264.0
2020-04-22 09:30:00,51.41,51.5,50.82,51.09,101470.0,48.2008,48.2851,47.6476,47.9007,101470.0
2020-04-22 10:00:00,51.13,51.13,50.62,50.89,72793.0,47.9382,47.9382,47.4601,47.7132,72793.0
2020-04-22 10:30:00,50.9,51.2,50.79,50.83,64166.0,47.7226,48.0039,47.6195,47.657,64166.0
2020-04-22 11:00:00,50.85,51.17,50.83,51.05,47109.0,47.6757,47.9757,47.657,47.8632,47109.0
2020-04-22 11:30:00,51.08,51.27,51.0,51.01,48708.0,47.8914,48.0695,47.8164,47.8257,48708.0
2020-04-22 12:00:00,51.02,51.16,50.97,51.05,32333.0,47.8351,47.9664,47.7882,47.8632,32333.0
2020-04-22 12:30:00,51.04,51.1,50.93,50.97,61483.0,47.8539,47.9101,47.7507,47.7882,61483.0
2020-04-22 13:00:00,50.98,51.16,50.94,51.14,65261.0,47.7976,47.9664,47.7601,47.9476,65261.0
2020-04-22 13:30:00,51.14,51.17,50.86,50.9,56588.0,47.9476,47.9757,47.6851,47.7226,56588.0
2020-04-22 14:00:00,50.91,51.02,50.87,50.96,57592.0,47.732,47.8351,47.6945,47.7789,57592.0
2020-04-22 14:30:00,50.97,51.08,50.91,50.99,102864.0,47.7882,47.8914,47.732,47.807,102864.0
2020-04-22 15:00:00,51.04,51.24,50.98,51.03,47344.0,47.8539,48.0414,47.7976,47.8445,47344.0
2020-04-22 15:30:00,51.02,51.28,51.02,51.02,227004.0,47.8351,48.0789,47.8351,47.8351,227004.0
2020-04-23 09:30:00,51.28,51.58,50.82,50.97,68956.0,48.0789,48.3601,47.6476,47.7882,68956.0
2020-04-23 10:00:00,50.98,51.05,50.46,50.59,108427.0,47.7976,47.8632,47.3101,47.4319,108427.0
2020-04-23 10:30:00,50.59,51.35,50.59,51.27,74639.0,47.4319,48.1445,47.4319,48.0695,74639.0
2020-04-23 11:00:00,51.25,51.29,51.04,51.18,47793.0,48.0507,48.0883,47.8539,47.9851,47793.0
2020-04-23 11:30:00,51.2,51.24,50.78,50.9,58034.0,48.0039,48.0414,47.6101,47.7226,58034.0
2020-04-23 12:00:00,50.88,51.29,50.86,51.25,27491.0,47.7038,48.0883,47.6851,48.0507,27491.0
2020-04-23 12:30:00,51.25,51.3,50.39,50.75,33460.0,48.0507,48.0976,47.2444,47.582,33460.0
2020-04-23 13:00:00,50.76,51.04,50.5,50.68,30789.0,47.5913,47.8539,47.3476,47.5163,30789.0
2020-04-23 13:30:00,50.66,50.82,50.29,50.5,22759.0,47.4976,47.6476,47.1507,47.3476,22759.0
2020-04-23 14:00:00,50.46,50.79,50.24,50.75,28335.0,47.3101,47.6195,47.1038,47.582,28335.0
2020-04-23 14:30:00,50.72,51.02,50.68,50.91,29650.0,47.5538,47.8351,47.5163,47.732,29650.0
2020-04-23 15:00:00,50.9,50.91,50.52,50.69,58107.0,47.7226,47.732,47.3663,47.5257,58107.0
2020-04-23 15:30:00,50.68,51.0,50.53,50.64,129732.0,47.5163,47.8164,47.3757,47.4788,129732.0
2020-04-24 09:30:00,51.09,51.58,50.07,50.12,60176.0,47.9007,48.3601,46.9444,46.9913,60176.0
2020-04-24 10:00:00,50.21,50.86,50.16,50.68,62034.0,47.0757,47.6851,47.0288,47.5163,62034.0
2020-04-24 10:30:00,50.67,51.37,50.66,51.06,51884.0,47.507,48.1633,47.4976,47.8726,51884.0
2020-04-24 11:00:00,51.03,51.04,50.64,50.81,29305.0,47.8445,47.8539,47.4788,47.6382,29305.0
2020-04-24 11:30:00,50.86,51.06,50.73,51.05,47434.0,47.6851,47.8726,47.5632,47.8632,47434.0
2020-04-24 12:00:00,51.06,51.26,50.98,51.23,33387.0,47.8726,48.0601,47.7976,48.032,33387.0
2020-04-24 12:30:00,51.23,51.33,51.15,51.27,42019.0,48.032,48.1258,47.957,48.0695,42019.0
2020-04-24 13:00:00,51.28,51.38,51.2,51.35,30136.0,48.0789,48.1726,48.0039,48.1445,30136.0
2020-04-24 13:30:00,51.36,51.55,51.28,51.55,36518.0,48.1539,48.332,48.0789,48.332,36518.0
2020-04-24 14:00:00,51.57,51.6,51.29,51.3,50228.0,48.3508,48.3789,48.0883,48.0976,50228.0
2020-04-24 14:30:00,51.28,51.49,51.23,51.43,55935.0,48.0789,48.2758,48.032,48.2195,55935.0
2020-04-24 15:00:00,51.41,51.41,51.19,51.32,102924.0,48.2008,48.2008,47.9945,48.1164,102924.0
2020-04-24 15:30:00,51.31,51.42,50.98,51.26,317847.0,48.107,48.2101,47.7976,48.0601,317847.0
2020-04-27 09:30:00,51.88,52.0,51.26,51.84,50687.0,48.6414,48.7539,48.0601,48.6039,50687.0
2020-04-27 10:00:00,51.84,52.25,51.59,52.04,104558.0,48.6039,48.9883,48.3695,48.7914,104558.0
2020-04-27 10:30:00,52.03,52.23,51.94,52.12,56116.0,48.7821,48.9696,48.6977,48.8664,56116.0
2020-04-27 11:00:00,52.11,52.43,52.09,52.42,44950.0,48.8571,49.1571,48.8383,49.1477,44950.0
2020-04-27 11:30:00,52.41,52.58,52.35,52.58,47669.0,49.1383,49.2977,49.0821,49.2977,47669.0
2020-04-27 12:00:00,52.55,52.65,52.33,52.47,43467.0,49.2696,49.3634,49.0633,49.1946,43467.0
2020-04-27 12:30:00,52.47,52.74,52.46,52.64,39084.0,49.1946,49.4477,49.1852,49.354,39084.0
2020-04-27 13:00:00,52.63,52.63,52.28,52.34,37571.0,49.3446,49.3446,49.0165,49.0727,37571.0
2020-04-27 13:30:00,52.34,52.35,51.91,52.04,198175.0,49.0727,49.0821,48.6695,48.7914,198175.0
2020-04-27 14:00:00,52.09,52.22,51.97,52.06,261012.0,48.8383,48.9602,48.7258,48.8102,261012.0
2020-04-27 14:30:00,52.05,52.51,52.02,52.4,113659.0,48.8008,49.2321,48.7727,49.129,113659.0
2020-04-27 15:00:00,52.4,52.67,52.39,52.55,53607.0,49.129,49.3821,49.1196,49.2696,53607.0
2020-04-27 15:30:00,52.56,52.77,52.36,52.37,214321.0,49.279,49.4759,49.0915,49.1008,214321.0
2020-04-28 09:30:00,53.35,54.07,53.35,53.64,80354.0,50.0197,50.6947,50.0197,50.2916,80354.0
2020-04-28 10:00:00,53.71,53.75,53.17,53.23,81989.0,50.3572,50.3947,49.8509,49.9071,81989.0
2020-04-28 10:30:00,53.24,53.44,52.46,52.48,90315.0,49.9165,50.104,49.1852,49.204,90315.0
2020-04-28 11:00:00,52.44,53.36,52.44,53.34,85714.0,49.1665,50.029,49.1665,50.0103,85714.0
2020-04-28 11:30:00,53.3,53.53,53.11,53.32,84637.0,49.9728,50.1884,49.7946,49.9915,84637.0
2020-04-28 12:00:00,53.38,53.58,53.17,53.23,68799.0,50.0478,50.2353,49.8509,49.9071,68799.0
2020-04-28 12:30:00,53.21,53.37,53.0,53.15,76961.0,49.8884,50.0384,49.6915,49.8321,76961.0
2020-04-28 13:00:00,53.14,53.3,52.89,53.29,123112.0,49.8228,49.9728,49.5884,49.9634,123112.0
2020-04-28 13:30:00,53.28,53.55,53.25,53.41,28074.0,49.954,50.2072,49.9259,50.0759,28074.0
2020-04-28 14:00:00,53.44,53.66,53.4,53.42,48685.0,50.104,50.3103,50.0665,50.0853,48685.0
2020-04-28 14:30:00,53.44,53.61,53.22,53.41,108486.0,50.104,50.2634,49.8978,50.0759,108486.0
2020-04-28 15:00:00,53.4,53.5,53.18,53.27,73570.0,50.0665,50.1603,49.8603,49.9447,73570.0
2020-04-28 15:30:00,53.26,53.34,52.9,53.03,245410.0,49.9353,50.0103,49.5977,49.7196,245410.0
2020-04-29 09:30:00,54.11,55.9,54.0,55.76,96638.0,50.7322,52.4105,50.6291,52.2792,96638.0
2020-04-29 10:00:00,55.75,56.23,55.39,56.16,123614.0,52.2698,52.7199,51.9323,52.6542,123614.0
2020-04-29 10:30:00,56.19,56.97,56.15,56.95,102110.0,52.6824,53.4137,52.6449,53.3949,102110.0
2020-04-29 11:00:00,56.94,57.24,56.79,57.21,139324.0,53.3856,53.6668,53.2449,53.6387,139324.0
2020-04-29 11:30:00,57.21,57.27,56.47,56.48,219077.0,53.6387,53.695,52.9449,52.9543,219077.0
2020-04-29 12:00:00,56.49,56.86,56.44,56.79,129122.0,52.9636,53.3105,52.9168,53.2449,129122.0
2020-04-29 12:30:00,56.78,57.05,56.73,56.89,155278.0,53.2355,53.4887,53.1887,53.3387,155278.0
2020-04-29 13:00:00,56.9,56.9,56.45,56.46,112666.0,53.3481,53.3481,52.9261,52.9355,112666.0
2020-04-29 13:30:00,56.47,56.48,55.99,56.21,184386.0,52.9449,52.9543,52.4949,52.7011,184386.0
2020-04-29 14:00:00,56.2,56.25,55.77,55.95,115883.0,52.6917,52.7386,52.2886,52.4574,115883.0
2020-04-29 14:30:00,55.95,56.05,55.73,55.98,86305.0,52.4574,52.5511,52.2511,52.4855,86305.0
2020-04-29 15:00:00,55.96,56.35,55.95,56.29,79283.0,52.4667,52.8324,52.4574,52.7761,79283.0
2020-04-29 15:30:00,56.29,56.39,55.93,56.05,260291.0,52.7761,52.8699,52.4386,52.5511,260291.0
2020-04-30 09:30:00,55.15,56.06,54.35,55.83,286492.0,51.7073,52.5605,50.9572,52.3448,286492.0
2020-04-30 10:00:00,55.83,55.91,54.87,55.56,131450.0,52.3448,52.4199,51.4448,52.0917,131450.0
2020-04-30 10:30:00,55.57,55.87,55.24,55.74,131516.0,52.1011,52.3823,51.7917,52.2605,131516.0
2020-04-30 11:00:00,55.76,56.22,55.57,55.62,86585.0,52.2792,52.7105,52.1011,52.148,86585.0
2020-04-30 11:30:00,55.67,55.89,55.28,55.28,48350.0,52.1948,52.4011,51.8292,51.8292,48350.0
2020-04-30 12:00:00,55.28,55.5,54.95,55.11,116764.0,51.8292,52.0354,51.5198,51.6698,116764.0
2020-04-30 12:30:00,55.11,55.38,54.86,55.18,130138.0,51.6698,51.9229,51.4354,51.7354,130138.0
2020-04-30 13:00:00,55.17,55.47,54.92,55.34,85780.0,51.726,52.0073,51.4917,51.8854,85780.0
2020-04-30 13:30:00,55.33,55.45,55.09,55.09,59552.0,51.8761,51.9886,51.651,51.651,59552.0
2020-04-30 14:00:00,55.07,55.29,54.97,55.21,114630.0,51.6323,51.8386,51.5385,51.7635,114630.0
2020-04-30 14:30:00,55.21,55.53,55.16,55.27,119928.0,51.7635,52.0636,51.7167,51.8198,119928.0
2020-04-30 15:00:00,55.27,55.63,55.24,55.56,157051.0,51.8198,52.1573,51.7917,52.0917,157051.0
2020-04-30 15:30:00,55.57,55.87,55.06,55.25,413789.0,52.1011,52.3823,51.6229,51.8011,413789.0
2020-05-01 09:30:00,54.0,54.72,52.06,53.43,156028.0,50.6291,51.3041,48.8102,50.0947,156028.0
2020-05-01 10:00:00,53.48,54.1,52.87,54.09,179297.0,50.1415,50.7228,49.5696,50.7135,179297.0
2020-05-01 10:30:00,54.08,54.6,53.92,54.04,144381.0,50.7041,51.1916,50.5541,50.6666,144381.0
2020-05-01 11:00:00,54.02,54.2,53.72,54.12,91410.0,50.6478,50.8166,50.3666,50.7416,91410.0
2020-05-01 11:30:00,54.07,54.07,53.35,53.48,100379.0,50.6947,50.6947,50.0197,50.1415,100379.0
2020-05-01 12:00:00,53.48,54.15,53.35,54.06,118444.0,50.1415,50.7697,50.0197,50.6853,118444.0
2020-05-01 12:30:00,54.06,54.3,53.84,54.09,93589.0,50.6853,50.9104,50.4791,50.7135,93589.0
2020-05-01 13:00:00,54.11,54.18,53.95,54.17,77827.0,50.7322,50.7978,50.5822,50.7885,77827.0
2020-05-01 13:30:00,54.14,54.48,54.13,54.22,96489.0,50.7603,51.0791,50.751,50.8353,96489.0
2020-05-01 14:00:00,54.25,54.43,54.06,54.19,72012.0,50.8635,51.0322,50.6853,50.8072,72012.0
2020-05-01 14:30:00,54.2,54.47,54.18,54.3,89456.0,50.8166,51.0697,50.7978,50.9104,89456.0
2020-05-01 15:00:00,54.3,54.57,54.22,54.5,115360.0,50.9104,51.1635,50.8353,51.0979,115360.0
2020-05-01 15:30:00,54.52,54.87,54.25,54.83,375132.0,51.1166,51.4448,50.8635,51.4073,375132.0
2020-05-04 09:30:00,54.0,54.68,53.07,54.67,88080.0,50.6291,51.2666,49.7571,51.2573,88080.0
2020-05-04 10:00:00,54.67,54.79,54.22,54.34,72637.0,51.2573,51.3698,50.8353,50.9479,72637.0
2020-05-04 10:30:00,54.3,54.48,54.22,54.3,54487.0,50.9104,51.0791,50.8353,50.9104,54487.0
2020-05-04 11:00:00,54.3,54.55,54.25,54.46,81426.0,50.9104,51.1447,50.8635,51.0604,81426.0
2020-05-04 11:30:00,54.47,55.0,54.44,54.79,151667.0,51.0697,51.5667,51.0416,51.3698,151667.0
2020-05-04 12:00:00,54.81,55.03,54.73,55.02,66779.0,51.3885,51.5948,51.3135,51.5854,66779.0
2020-05-04 12:30:00,55.0,55.0,54.65,54.69,79571.0,51.5667,51.5667,51.2385,51.276,79571.0
2020-05-04 13:00:00,54.7,54.75,54.47,54.55,91066.0,51.2854,51.3323,51.0697,51.1447,91066.0
2020-05-04 13:30:00,54.57,54.66,54.39,54.62,67755.0,51.1635,51.2479,50.9947,51.2104,67755.0
2020-05-04 14:00:00,54.61,54.84,54.6,54.83,161770.0,51.201,51.4166,51.1916,51.4073,161770.0
2020-05-04 14:30:00,54.82,54.95,54.68,54.92,72133.0,51.3979,51.5198,51.2666,51.4917,72133.0
2020-05-04 15:00:00,54.92,55.06,54.82,55.03,91785.0,51.4917,51.6229,51.3979,51.5948,91785.0
2020-05-04 15:30:00,55.02,55.53,55.01,55.2,469819.0,51.5854,52.0636,51.576,51.7542,469819.0
2020-05-05 09:30:00,55.52,56.68,55.47,56.68,177766.0,52.0542,53.1418,52.0073,53.1418,177766.0
2020-05-05 10:00:00,56.69,56.76,56.16,56.23,159111.0,53.1512,53.2168,52.6542,52.7199,159111.0
2020-05-05 10:30:00,56.25,56.66,56.24,56.57,120604.0,52.7386,53.123,52.7293,53.0387,120604.0
2020-05-05 11:00:00,56.58,56.92,56.56,56.69,89577.0,53.048,53.3668,53.0293,53.1512,89577.0
2020-05-05 11:30:00,56.69,56.89,56.68,56.72,82497.0,53.1512,53.3387,53.1418,53.1793,82497.0
2020-05-05 12:00:00,56.71,56.78,56.56,56.62,110250.0,53.1699,53.2355,53.0293,53.0855,110250.0
2020-05-05 12:30:00,56.62,56.78,56.55,56.62,58477.0,53.0855,53.2355,53.0199,53.0855,58477.0
2020-05-05 13:00:00,56.6,56.7,56.45,56.65,100527.0,53.0668,53.1605,52.9261,53.1137,100527.0
2020-05-05 13:30:00,56.67,56.81,56.59,56.81,78402.0,53.1324,53.2637,53.0574,53.2637,78402.0
2020-05-05 14:00:00,56.8,56.88,56.67,56.78,36604.0,53.2543,53.3293,53.1324,53.2355,36604.0
2020-05-05 14:30:00,56.77,56.85,56.67,56.73,45567.0,53.2262,53.3012,53.1324,53.1887,45567.0
2020-05-05 15:00:00,56.72,56.81,56.59,56.73,225481.0,53.1793,53.2637,53.0574,53.1887,225481.0
2020-05-05 15:30:00,56.72,56.77,56.37,56.6,564989.0,53.1793,53.2262,52.8511,53.0668,564989.0
2020-05-06 09:30:00,57.0,57.1,55.88,56.1,190519.0,53.4418,53.5356,52.3917,52.598,190519.0
2020-05-06 10:00:00,56.08,56.58,55.8,56.45,94768.0,52.5792,53.048,52.3167,52.9261,94768.0
2020-05-06 10:30:00,56.49,56.85,56.48,56.74,96734.0,52.9636,53.3012,52.9543,53.198,96734.0
2020-05-06 11:00:00,56.73,56.85,56.56,56.7,66834.0,53.1887,53.3012,53.0293,53.1605,66834.0
2020-05-06 11:30:00,56.68,56.77,56.54,56.61,125385.0,53.1418,53.2262,53.0105,53.0762,125385.0
2020-05-06 12:00:00,56.62,56.76,56.57,56.64,32752.0,53.0855,53.2168,53.0387,53.1043,32752.0
2020-05-06 12:30:00,56.65,56.69,56.35,56.35,77929.0,53.1137,53.1512,52.8324,52.8324,77929.0
2020-05-06 13:00:00,56.31,56.44,56.21,56.39,36573.0,52.7949,52.9168,52.7011,52.8699,36573.0
2020-05-06 13:30:00,56.4,56.59,56.39,56.54,58232.0,52.8793,53.0574,52.8699,53.0105,58232.0
2020-05-06 14:00:00,56.54,56.56,56.36,56.38,70647.0,53.0105,53.0293,52.8418,52.8605,70647.0
2020-05-06 14:30:00,56.36,56.56,56.3,56.44,47611.0,52.8418,53.0293,52.7855,52.9168,47611.0
2020-05-06 15:00:00,56.44,56.53,56.4,56.48,58218.0,52.9168,53.0011,52.8793,52.9543,58218.0
2020-05-06 15:30:00,56.49,56.5,56.22,56.36,379800.0,52.9636,52.973,52.7105,52.8418,379800.0
2020-05-07 09:30:00,57.26,57.79,56.61,57.14,97991.0,53.6856,54.1825,53.0762,53.5731,97991.0
2020-05-07 10:00:00,57.12,57.43,56.89,57.39,181877.0,53.5543,53.845,53.3387,53.8075,181877.0
2020-05-07 10:30:00,57.41,57.71,57.38,57.5,55629.0,53.8262,54.1075,53.7981,53.9106,55629.0
2020-05-07 11:00:00,57.52,57.63,57.44,57.61,37528.0,53.9293,54.0325,53.8543,54.0137,37528.0
2020-05-07 11:30:00,57.61,57.82,57.54,57.66,34687.0,54.0137,54.2106,53.9481,54.0606,34687.0
2020-05-07 12:00:00,57.68,57.72,57.34,57.35,40970.0,54.0794,54.1169,53.7606,53.77,40970.0
2020-05-07 12:30:00,57.38,57.4,57.15,57.33,128058.0,53.7981,53.8168,53.5824,53.7512,128058.0
2020-05-07 13:00:00,57.34,57.48,57.25,57.25,39149.0,53.7606,53.8918,53.6762,53.6762,39149.0
2020-05-07 13:30:00,57.26,57.36,56.96,57.12,222382.0,53.6856,53.7793,53.4043,53.5543,222382.0
2020-05-07 14:00:00,57.11,57.46,57.09,57.31,71185.0,53.5449,53.8731,53.5262,53.7325,71185.0
2020-05-07 14:30:00,57.3,57.45,57.16,57.44,86531.0,53.7231,53.8637,53.5918,53.8543,86531.0
2020-05-07 15:00:00,57.43,57.5,57.28,57.38,132824.0,53.845,53.9106,53.7043,53.7981,132824.0
2020-05-07 15:30:00,57.39,57.41,56.98,57.3,216248.0,53.8075,53.8262,53.4231,53.7231,216248.0
2020-05-08 09:30:00,58.28,58.4,57.9,58.3,219869.0,54.6419,54.7544,54.2856,54.6607,219869.0
2020-05-08 10:00:00,58.33,58.63,58.25,58.47,141779.0,54.6888,54.9701,54.6138,54.82,141779.0
2020-05-08 10:30:00,58.49,58.5,58.13,58.26,60245.0,54.8388,54.8482,54.5013,54.6232,60245.0
2020-05-08 11:00:00,58.25,58.5,58.11,58.39,51649.0,54.6138,54.8482,54.4825,54.745,51649.0
2020-05-08 11:30:00,58.4,58.63,58.31,58.62,65908.0,54.7544,54.9701,54.67,54.9607,65908.0
2020-05-08 12:00:00,58.62,58.64,58.39,58.48,40694.0,54.9607,54.9794,54.745,54.8294,40694.0
2020-05-08 12:30:00,58.48,58.5,58.34,58.38,64087.0,54.8294,54.8482,54.6982,54.7357,64087.0
2020-05-08 13:00:00,58.39,58.58,58.27,58.28,71349.0,54.745,54.9232,54.6325,54.6419,71349.0
2020-05-08 13:30:00,58.29,58.3,58.07,58.29,53499.0,54.6513,54.6607,54.445,54.6513,53499.0
2020-05-08 14:00:00,58.29,58.36,58.19,58.33,68890.0,54.6513,54.7169,54.5575,54.6888,68890.0
2020-05-08 14:30:00,58.33,58.45,58.14,58.29,62288.0,54.6888,54.8013,54.5106,54.6513,62288.0
2020-05-08 15:00:00,58.31,58.55,58.26,58.52,92490.0,54.67,54.8951,54.6232,54.8669,92490.0
2020-05-08 15:30:00,58.53,58.58,58.39,58.56,168231.0,54.8763,54.9232,54.745,54.9044,168231.0
2020-05-11 09:30:00,57.85,58.23,57.62,57.86,127091.0,54.2387,54.595,54.0231,54.2481,127091.0
2020-05-11 10:00:00,57.85,58.06,57.63,57.89,71569.0,54.2387,54.4356,54.0325,54.2763,71569.0
2020-05-11 10:30:00,57.88,58.12,57.78,57.93,75785.0,54.2669,54.4919,54.1731,54.3138,75785.0
2020-05-11 11:00:00,57.95,58.07,57.84,57.96,66100.0,54.3325,54.445,54.2294,54.3419,66100.0
2020-05-11 11:30:00,57.98,58.25,57.94,58.18,53040.0,54.3606,54.6138,54.3231,54.5481,53040.0
2020-05-11 12:00:00,58.19,58.36,58.09,58.36,49970.0,54.5575,54.7169,54.4638,54.7169,49970.0
2020-05-11 12:30:00,58.36,58.43,58.28,58.36,37436.0,54.7169,54.7825,54.6419,54.7169,37436.0
2020-05-11 13:00:00,58.34,58.42,58.28,58.34,27592.0,54.6982,54.7732,54.6419,54.6982,27592.0
2020-05-11 13:30:00,58.34,58.46,58.17,58.21,39179.0,54.6982,54.8107,54.5388,54.5763,39179.0
2020-05-11 14:00:00,58.23,58.25,57.93,57.93,47947.0,54.595,54.6138,54.3138,54.3138,47947.0
2020-05-11 14:30:00,57.93,58.2,57.92,58.14,61465.0,54.3138,54.5669,54.3044,54.5106,61465.0
2020-05-11 15:00:00,58.16,58.21,57.71,57.74,67001.0,54.5294,54.5763,54.1075,54.1356,67001.0
2020-05-11 15:30:00,57.71,57.82,57.26,57.34,235764.0,54.1075,54.2106,53.6856,53.7606,235764.0
2020-05-12 09:30:00,57.5,57.91,56.67,57.0,37413.0,53.9106,54.295,53.1324,53.4418,37413.0
2020-05-12 10:00:00,57.0,57.15,56.82,56.97,61977.0,53.4418,53.5824,53.273,53.4137,61977.0
2020-05-12 10:30:00,56.99,57.37,56.97,57.21,70621.0,53.4324,53.7887,53.4137,53.6387,70621.0
2020-05-12 11:00:00,57.2,57.3,57.02,57.02,44305.0,53.6293,53.7231,53.4606,53.4606,44305.0
2020-05-12 11:30:00,57.04,57.05,56.8,56.88,39495.0,53.4793,53.4887,53.2543,53.3293,39495.0
2020-05-12 12:00:00,56.89,57.07,56.77,57.07,48928.0,53.3387,53.5074,53.2262,53.5074,48928.0
2020-05-12 12:30:00,57.06,57.22,57.04,57.11,57869.0,53.4981,53.6481,53.4793,53.5449,57869.0
2020-05-12 13:00:00,57.12,57.12,56.74,56.74,43141.0,53.5543,53.5543,53.198,53.198,43141.0
2020-05-12 13:30:00,56.75,56.91,56.66,56.9,36900.0,53.2074,53.3574,53.123,53.3481,36900.0
2020-05-12 14:00:00,56.91,56.91,56.5,56.63,43265.0,53.3574,53.3574,52.973,53.0949,43265.0
2020-05-12 14:30:00,56.62,56.65,56.43,56.53,45326.0,53.0855,53.1137,52.9074,53.0011,45326.0
2020-05-12 15:00:00,56.52,56.55,55.96,55.97,65664.0,52.9918,53.0199,52.4667,52.4761,65664.0
2020-05-12 15:30:00,55.97,56.03,55.37,55.43,376281.0,52.4761,52.5324,51.9136,51.9698,376281.0
2020-05-13 09:30:00,55.04,55.24,53.86,54.55,140437.0,51.6042,51.7917,50.4978,51.1447,140437.0
2020-05-13 10:00:00,54.53,54.79,54.29,54.55,255772.0,51.126,51.3698,50.901,51.1447,255772.0
2020-05-13 10:30:00,54.56,54.75,53.72,53.78,214621.0,51.1541,51.3323,50.3666,50.4228,214621.0
2020-05-13 11:00:00,53.76,53.89,53.26,53.39,123795.0,50.4041,50.5259,49.9353,50.0572,123795.0
2020-05-13 11:30:00,53.37,53.73,53.11,53.38,104020.0,50.0384,50.3759,49.7946,50.0478,104020.0
2020-05-13 12:00:00,53.36,53.49,52.59,53.02,52453.0,50.029,50.1509,49.3071,49.7103,52453.0
2020-05-13 12:30:00,53.03,53.11,52.75,52.82,48890.0,49.7196,49.7946,49.4571,49.5227,48890.0
2020-05-13 13:00:00,52.85,52.93,52.57,52.82,28815.0,49.5509,49.6259,49.2883,49.5227,28815.0
2020-05-13 13:30:00,52.79,52.84,52.49,52.62,40604.0,49.4946,49.5415,49.2133,49.3352,40604.0
2020-05-13 14:00:00,52.61,52.97,52.31,52.83,55735.0,49.3259,49.6634,49.0446,49.5321,55735.0
2020-05-13 14:30:00,52.83,52.85,52.41,52.41,39718.0,49.5321,49.5509,49.1383,49.1383,39718.0
2020-05-13 15:00:00,52.46,52.73,52.45,52.7,138792.0,49.1852,49.4384,49.1758,49.4102,138792.0
2020-05-13 15:30:00,52.7,53.22,52.63,53.19,144210.0,49.4102,49.8978,49.3446,49.8696,144210.0
2020-05-14 09:30:00,52.27,52.69,51.56,51.66,120803.0,49.0071,49.4009,48.3414,48.4352,120803.0
2020-05-14 10:00:00,51.65,52.4,51.54,52.1,275703.0,48.4258,49.129,48.3226,48.8477,275703.0
2020-05-14 10:30:00,52.1,53.33,52.04,53.13,146034.0,48.8477,50.0009,48.7914,49.8134,146034.0
2020-05-14 11:00:00,53.13,53.65,52.93,53.07,117978.0,49.8134,50.3009,49.6259,49.7571,117978.0
2020-05-14 11:30:00,53.08,53.21,52.53,52.69,56301.0,49.7665,49.8884,49.2508,49.4009,56301.0
2020-05-14 12:00:00,52.64,52.98,52.63,52.95,47447.0,49.354,49.6728,49.3446,49.6446,47447.0
2020-05-14 12:30:00,52.95,53.84,52.95,53.75,106966.0,49.6446,50.4791,49.6446,50.3947,106966.0
2020-05-14 13:00:00,53.76,54.1,53.56,54.1,77641.0,50.4041,50.7228,50.2165,50.7228,77641.0
2020-05-14 13:30:00,54.09,54.19,53.8,53.81,79141.0,50.7135,50.8072,50.4416,50.4509,79141.0
2020-05-14 14:00:00,53.77,53.93,53.72,53.86,103172.0,50.4134,50.5635,50.3666,50.4978,103172.0
2020-05-14 14:30:00,53.86,53.94,53.56,53.89,69083.0,50.4978,50.5728,50.2165,50.5259,69083.0
2020-05-14 15:00:00,53.86,54.36,53.82,54.28,102753.0,50.4978,50.9666,50.4603,50.8916,102753.0
2020-05-14 15:30:00,54.3,54.62,54.09,54.58,394159.0,50.9104,51.2104,50.7135,51.1729,394159.0
2020-05-15 09:30:00,53.77,55.03,53.65,54.96,46004.0,50.4134,51.5948,50.3009,51.5292,46004.0
2020-05-15 10:00:00,55.02,55.12,54.66,54.87,78940.0,51.5854,51.6792,51.2479,51.4448,78940.0
2020-05-15 10:30:00,54.84,54.99,54.22,54.35,54196.0,51.4166,51.5573,50.8353,50.9572,54196.0
2020-05-15 11:00:00,54.29,54.6,54.04,54.53,52303.0,50.901,51.1916,50.6666,51.126,52303.0
2020-05-15 11:30:00,54.52,54.52,54.23,54.38,67318.0,51.1166,51.1166,50.8447,50.9854,67318.0
2020-05-15 12:00:00,54.38,54.7,54.35,54.63,90727.0,50.9854,51.2854,50.9572,51.2198,90727.0
2020-05-15 12:30:00,54.64,54.86,54.5,54.55,137469.0,51.2291,51.4354,51.0979,51.1447,137469.0
2020-05-15 13:00:00,54.52,54.76,54.48,54.69,65962.0,51.1166,51.3416,51.0791,51.276,65962.0
2020-05-15 13:30:00,54.72,54.79,54.53,54.79,22709.0,51.3041,51.3698,51.126,51.3698,22709.0
2020-05-15 14:00:00,54.79,55.07,54.78,55.07,46243.0,51.3698,51.6323,51.3604,51.6323,46243.0
2020-05-15 14:30:00,55.07,55.07,54.61,54.64,51635.0,51.6323,51.6323,51.201,51.2291,51635.0
2020-05-15 15:00:00,54.6,54.79,54.6,54.75,39272.0,51.1916,51.3698,51.1916,51.3323,39272.0
2020-05-15 15:30:00,54.76,54.82,54.48,54.6,168930.0,51.3416,51.3979,51.0791,51.1916,168930.0
2020-05-18 09:30:00,55.98,57.28,55.48,56.94,83347.0,52.4855,53.7043,52.0167,53.3856,83347.0
2020-05-18 10:00:00,56.96,57.25,56.82,56.83,76122.0,53.4043,53.6762,53.273,53.2824,76122.0
2020-05-18 10:30:00,56.85,57.49,56.85,57.45,48361.0,53.3012,53.9012,53.3012,53.8637,48361.0
2020-05-18 11:00:00,57.43,57.8,57.32,57.64,73836.0,53.845,54.1919,53.7418,54.0419,73836.0
2020-05-18 11:30:00,57.64,57.64,57.08,57.15,38810.0,54.0419,54.0419,53.5168,53.5824,38810.0
2020-05-18 12:00:00,57.11,57.18,56.83,56.93,26270.0,53.5449,53.6106,53.2824,53.3762,26270.0
2020-05-18 12:30:00,56.94,57.06,56.88,56.9,64680.0,53.3856,53.4981,53.3293,53.3481,64680.0
2020-05-18 13:00:00,56.9,57.23,56.9,57.21,30494.0,53.3481,53.6575,53.3481,53.6387,30494.0
2020-05-18 13:30:00,57.2,57.21,57.04,57.09,31212.0,53.6293,53.6387,53.4793,53.5262,31212.0
2020-05-18 14:00:00,57.08,57.1,56.64,56.79,31057.0,53.5168,53.5356,53.1043,53.2449,31057.0
2020-05-18 14:30:00,56.8,56.9,56.66,56.75,43058.0,53.2543,53.3481,53.123,53.2074,43058.0
2020-05-18 15:00:00,56.75,56.86,56.61,56.68,70377.0,53.2074,53.3105,53.0762,53.1418,70377.0
2020-05-18 15:30:00,56.68,56.96,56.27,56.87,382133.0,53.1418,53.4043,52.7574,53.3199,382133.0
2020-05-19 09:30:00,57.04,57.06,55.92,56.27,55881.0,53.4793,53.4981,52.4292,52.7574,55881.0
2020-05-19 10:00:00,56.29,56.96,56.26,56.75,65643.0,52.7761,53.4043,52.748,53.2074,65643.0
2020-05-19 10:30:00,56.8,56.95,56.47,56.91,38206.0,53.2543,53.3949,52.9449,53.3574,38206.0
2020-05-19 11:00:00,56.94,57.23,56.84,57.2,38199.0,53.3856,53.6575,53.2918,53.6293,38199.0
2020-05-19 11:30:00,57.24,57.35,57.13,57.2,33230.0,53.6668,53.77,53.5637,53.6293,33230.0
2020-05-19 12:00:00,57.23,57.24,56.95,56.95,26188.0,53.6575,53.6668,53.3949,53.3949,26188.0
2020-05-19 12:30:00,56.96,57.01,56.85,56.93,28949.0,53.4043,53.4512,53.3012,53.3762,28949.0
2020-05-19 13:00:00,56.92,57.17,56.84,57.13,32230.0,53.3668,53.6012,53.2918,53.5637,32230.0
2020-05-19 13:30:00,57.13,57.31,57.08,57.23,27083.0,53.5637,53.7325,53.5168,53.6575,27083.0
2020-05-19 14:00:00,57.26,57.37,57.14,57.23,33583.0,53.6856,53.7887,53.5731,53.6575,33583.0
2020-05-19 14:30:00,57.23,57.4,56.78,56.85,41486.0,53.6575,53.8168,53.2355,53.3012,41486.0
2020-05-19 15:00:00,56.78,57.17,56.78,56.88,40479.0,53.2355,53.6012,53.2355,53.3293,40479.0
2020-05-19 15:30:00,56.88,56.88,56.15,56.15,108848.0,53.3293,53.3293,52.6449,52.6449,108848.0
2020-05-20 09:30:00,57.29,57.63,56.9,57.4,55224.0,53.7137,54.0325,53.3481,53.8168,55224.0
2020-05-20 10:00:00,57.43,57.5,56.99,57.05,103597.0,53.845,53.9106,53.4324,53.4887,103597.0
2020-05-20 10:30:00,57.0,57.32,56.92,57.07,68393.0,53.4418,53.7418,53.3668,53.5074,68393.0
2020-05-20 11:00:00,57.1,57.21,56.83,57.19,81522.0,53.5356,53.6387,53.2824,53.6199,81522.0
2020-05-20 11:30:00,57.2,57.31,57.05,57.19,133943.0,53.6293,53.7325,53.4887,53.6199,133943.0
2020-05-20 12:00:00,57.23,57.23,56.96,57.15,43743.0,53.6575,53.6575,53.4043,53.5824,43743.0
2020-05-20 12:30:00,57.17,57.19,56.77,57.01,74183.0,53.6012,53.6199,53.2262,53.4512,74183.0
2020-05-20 13:00:00,57.01,57.24,56.98,57.19,75845.0,53.4512,53.6668,53.4231,53.6199,75845.0
2020-05-20 13:30:00,57.22,57.27,57.02,57.06,36102.0,53.6481,53.695,53.4606,53.4981,36102.0
2020-05-20 14:00:00,57.07,57.14,56.93,57.09,47931.0,53.5074,53.5731,53.3762,53.5262,47931.0
2020-05-20 14:30:00,57.08,57.41,57.05,57.21,43771.0,53.5168,53.8262,53.4887,53.6387,43771.0
2020-05-20 15:00:00,57.17,57.29,57.03,57.17,89674.0,53.6012,53.7137,53.4699,53.6012,89674.0
2020-05-20 15:30:00,57.18,57.19,56.64,56.74,305898.0,53.6106,53.6199,53.1043,53.198,305898.0
2020-05-21 09:30:00,56.91,57.21,56.76,57.17,18825.0,53.3574,53.6387,53.2168,53.6012,18825.0
2020-05-21 10:00:00,57.0,57.08,56.67,56.76,24817.0,53.4418,53.5168,53.1324,53.2168,24817.0
2020-05-21 10:30:00,56.7,56.74,56.39,56.55,32257.0,53.1605,53.198,52.8699,53.0199,32257.0
2020-05-21 11:00:00,56.51,56.51,55.73,55.89,33817.0,52.9824,52.9824,52.2511,52.4011,33817.0
2020-05-21 11:30:00,55.93,56.45,55.93,56.4,26830.0,52.4386,52.9261,52.4386,52.8793,26830.0
2020-05-21 12:00:00,56.42,56.81,56.42,56.7,35550.0,52.898,53.2637,52.898,53.1605,35550.0
2020-05-21 12:30:00,56.68,56.72,56.46,56.48,24648.0,53.1418,53.1793,52.9355,52.9543,24648.0
2020-05-21 13:00:00,56.51,56.63,56.39,56.63,19559.0,52.9824,53.0949,52.8699,53.0949,19559.0
2020-05-21 13:30:00,56.64,56.65,56.49,56.6,27295.0,53.1043,53.1137,52.9636,53.0668,27295.0
2020-05-21 14:00:00,56.6,56.69,56.47,56.55,25545.0,53.0668,53.1512,52.9449,53.0199,25545.0
2020-05-21 14:30:00,56.55,56.58,56.2,56.3,32255.0,53.0199,53.048,52.6917,52.7855,32255.0
2020-05-21 15:00:00,56.33,56.45,56.22,56.31,53415.0,52.8136,52.9261,52.7105,52.7949,53415.0
2020-05-21 15:30:00,56.32,56.33,55.83,55.96,153129.0,52.8043,52.8136,52.3448,52.4667,153129.0
2020-05-22 09:30:00,55.98,57.0,55.27,56.24,80284.0,52.4855,53.4418,51.8198,52.7293,80284.0
2020-05-22 10:00:00,56.19,56.19,55.47,55.79,64152.0,52.6824,52.6824,52.0073,52.3073,64152.0
2020-05-22 10:30:00,55.81,55.81,55.36,55.41,18196.0,52.3261,52.3261,51.9042,51.9511,18196.0
2020-05-22 11:00:00,55.38,55.67,55.37,55.54,21722.0,51.9229,52.1948,51.9136,52.0729,21722.0
2020-05-22 11:30:00,55.54,55.65,55.49,55.61,23331.0,52.0729,52.1761,52.0261,52.1386,23331.0
2020-05-22 12:00:00,55.63,55.76,55.56,55.73,26468.0,52.1573,52.2792,52.0917,52.2511,26468.0
2020-05-22 12:30:00,55.73,55.87,55.72,55.78,26001.0,52.2511,52.3823,52.2417,52.298,26001.0
2020-05-22 13:00:00,55.78,55.92,55.77,55.86,14634.0,52.298,52.4292,52.2886,52.373,14634.0
2020-05-22 13:30:00,55.85,55.87,55.65,55.75,27652.0,52.3636,52.3823,52.1761,52.2698,27652.0
2020-05-22 14:00:00,55.75,56.0,55.73,55.98,15524.0,52.2698,52.5042,52.2511,52.4855,15524.0
2020-05-22 14:30:00,55.98,56.04,55.91,55.97,23171.0,52.4855,52.5417,52.4199,52.4761,23171.0
2020-05-22 15:00:00,55.96,55.97,55.71,55.72,27610.0,52.4667,52.4761,52.2323,52.2417,27610.0
2020-05-22 15:30:00,55.71,55.86,55.62,55.85,77902.0,52.2323,52.373,52.148,52.3636,77902.0
2020-05-26 09:30:00,57.47,58.18,56.78,57.82,78907.0,53.8825,54.5481,53.2355,54.2106,78907.0
2020-05-26 10:00:00,57.84,58.04,57.7,57.96,39604.0,54.2294,54.4169,54.0981,54.3419,39604.0
2020-05-26 10:30:00,57.98,57.98,57.55,57.81,34925.0,54.3606,54.3606,53.9575,54.2012,34925.0
2020-05-26 11:00:00,57.82,57.84,57.44,57.58,39476.0,54.2106,54.2294,53.8543,53.9856,39476.0
2020-05-26 11:30:00,57.57,57.6,57.36,57.55,28894.0,53.9762,54.0044,53.7793,53.9575,28894.0
2020-05-26 12:00:00,57.55,57.72,57.53,57.65,29401.0,53.9575,54.1169,53.9387,54.0512,29401.0
2020-05-26 12:30:00,57.65,57.82,57.64,57.78,33622.0,54.0512,54.2106,54.0419,54.1731,33622.0
2020-05-26 13:00:00,57.77,57.97,57.72,57.95,28430.0,54.1637,54.3513,54.1169,54.3325,28430.0
2020-05-26 13:30:00,57.96,58.01,57.84,57.97,30106.0,54.3419,54.3888,54.2294,54.3513,30106.0
2020-05-26 14:00:00,57.94,58.13,57.93,58.09,81922.0,54.3231,54.5013,54.3138,54.4638,81922.0
2020-05-26 14:30:00,58.08,58.15,57.98,58.02,44967.0,54.4544,54.52,54.3606,54.3981,44967.0
2020-05-26 15:00:00,57.99,58.04,57.89,57.97,55431.0,54.37,54.4169,54.2763,54.3513,55431.0
2020-05-26 15:30:00,57.97,58.01,57.63,57.77,109952.0,54.3513,54.3888,54.0325,54.1637,109952.0
2020-05-27 09:30:00,58.2,58.38,57.3,57.41,43146.0,54.5669,54.7357,53.7231,53.8262,43146.0
2020-05-27 10:00:00,57.57,58.02,57.41,57.53,56931.0,53.9762,54.3981,53.8262,53.9387,56931.0
2020-05-27 10:30:00,57.59,57.59,56.53,56.79,34612.0,53.995,53.995,53.0011,53.2449,34612.0
2020-05-27 11:00:00,56.8,57.05,56.56,56.93,22547.0,53.2543,53.4887,53.0293,53.3762,22547.0
2020-05-27 11:30:00,56.94,57.23,56.67,57.15,20836.0,53.3856,53.6575,53.1324,53.5824,20836.0
2020-05-27 12:00:00,57.14,57.31,57.06,57.17,32270.0,53.5731,53.7325,53.4981,53.6012,32270.0
2020-05-27 12:30:00,57.2,57.53,57.15,57.33,20797.0,53.6293,53.9387,53.5824,53.7512,20797.0
2020-05-27 13:00:00,57.25,57.54,57.13,57.54,64183.0,53.6762,53.9481,53.5637,53.9481,64183.0
2020-05-27 13:30:00,57.53,57.69,57.38,57.61,25905.0,53.9387,54.0887,53.7981,54.0137,25905.0
2020-05-27 14:00:00,57.56,57.75,57.5,57.59,34963.0,53.9669,54.145,53.9106,53.995,34963.0
2020-05-27 14:30:00,57.6,57.9,57.57,57.87,33528.0,54.0044,54.2856,53.9762,54.2575,33528.0
2020-05-27 15:00:00,57.87,57.96,57.79,57.85,59172.0,54.2575,54.3419,54.1825,54.2387,59172.0
2020-05-27 15:30:00,57.84,58.35,57.8,58.32,149806.0,54.2294,54.7075,54.1919,54.6794,149806.0
2020-05-28 09:30:00,58.11,58.39,57.52,57.96,42895.0,54.4825,54.745,53.9293,54.3419,42895.0
2020-05-28 10:00:00,58.1,58.29,57.87,58.17,87487.0,54.4731,54.6513,54.2575,54.5388,87487.0
2020-05-28 10:30:00,58.21,58.52,58.16,58.42,35178.0,54.5763,54.8669,54.5294,54.7732,35178.0
2020-05-28 11:00:00,58.38,58.43,58.22,58.41,35142.0,54.7357,54.7825,54.5857,54.7638,35142.0
2020-05-28 11:30:00,58.42,58.73,58.25,58.73,49759.0,54.7732,55.0638,54.6138,55.0638,49759.0
2020-05-28 12:00:00,58.75,58.87,58.74,58.8,28386.0,55.0826,55.1951,55.0732,55.1294,28386.0
2020-05-28 12:30:00,58.8,58.98,58.72,58.97,32443.0,55.1294,55.2982,55.0544,55.2888,32443.0
2020-05-28 13:00:00,58.98,59.04,58.77,58.87,63735.0,55.2982,55.3545,55.1013,55.1951,63735.0
2020-05-28 13:30:00,58.87,58.97,58.71,58.72,41904.0,55.1951,55.2888,55.0451,55.0544,41904.0
2020-05-28 14:00:00,58.74,58.8,58.57,58.58,50689.0,55.0732,55.1294,54.9138,54.9232,50689.0
2020-05-28 14:30:00,58.59,58.63,58.21,58.36,109062.0,54.9326,54.9701,54.5763,54.7169,109062.0
2020-05-28 15:00:00,58.36,58.52,57.99,58.04,80749.0,54.7169,54.8669,54.37,54.4169,80749.0
2020-05-28 15:30:00,58.05,58.14,57.6,57.77,197075.0,54.4263,54.5106,54.0044,54.1637,197075.0
2020-05-29 09:30:00,57.57,58.18,57.16,57.34,44058.0,54.0928,54.6659,53.7075,53.8766,44058.0
2020-05-29 10:00:00,57.32,57.32,56.78,56.89,32232.0,53.8579,53.8579,53.3505,53.4538,32232.0
2020-05-29 10:30:00,56.87,57.17,56.66,56.85,21760.0,53.435,53.7169,53.2377,53.4162,21760.0
2020-05-29 11:00:00,56.88,57.28,56.79,57.19,34599.0,53.4444,53.8203,53.3599,53.7357,34599.0
2020-05-29 11:30:00,57.18,57.43,57.08,57.25,37740.0,53.7263,53.9612,53.6324,53.7921,37740.0
2020-05-29 12:00:00,57.22,57.28,56.83,56.92,23740.0,53.7639,53.8203,53.3975,53.482,23740.0
2020-05-29 12:30:00,56.89,57.06,56.61,57.02,23255.0,53.4538,53.6136,53.1907,53.576,23255.0
2020-05-29 13:00:00,56.99,57.08,56.92,56.99,29894.0,53.5478,53.6324,53.482,53.5478,29894.0
2020-05-29 13:30:00,56.98,57.04,56.86,57.0,27757.0,53.5384,53.5948,53.4256,53.5572,27757.0
2020-05-29 14:00:00,56.99,57.59,56.97,57.5,46575.0,53.5478,54.1115,53.529,54.027,46575.0
2020-05-29 14:30:00,57.51,57.53,56.77,57.38,36954.0,54.0364,54.0552,53.3411,53.9142,36954.0
2020-05-29 15:00:00,57.43,57.69,57.43,57.6,37282.0,53.9612,54.2055,53.9612,54.1209,37282.0
2020-05-29 15:30:00,57.61,57.95,57.56,57.9,192717.0,54.1303,54.4498,54.0834,54.4028,192717.0
2020-06-01 09:30:00,57.54,58.16,57.54,57.97,97439.0,54.0646,54.6471,54.0646,54.4686,97439.0
2020-06-01 10:00:00,57.95,58.44,57.84,58.36,75694.0,54.4498,54.9102,54.3464,54.835,75694.0
2020-06-01 10:30:00,58.36,58.74,58.23,58.68,171345.0,54.835,55.1921,54.7129,55.1357,171345.0
2020-06-01 11:00:00,58.7,58.8,58.41,58.63,43148.0,55.1545,55.2485,54.882,55.0887,43148.0
2020-06-01 11:30:00,58.62,58.85,58.61,58.82,23602.0,55.0793,55.2954,55.0699,55.2673,23602.0
2020-06-01 12:00:00,58.82,58.99,58.69,58.75,108781.0,55.2673,55.427,55.1451,55.2015,108781.0
2020-06-01 12:30:00,58.76,58.95,58.73,58.78,20308.0,55.2109,55.3894,55.1827,55.2297,20308.0
2020-06-01 13:00:00,58.79,59.13,58.78,59.07,71487.0,55.2391,55.5585,55.2297,55.5022,71487.0
2020-06-01 13:30:00,59.06,59.23,59.03,59.19,30012.0,55.4928,55.6525,55.4646,55.6149,30012.0
2020-06-01 14:00:00,59.19,59.19,58.97,58.98,23036.0,55.6149,55.6149,55.4082,55.4176,23036.0
2020-06-01 14:30:00,58.97,59.04,58.9,59.03,38231.0,55.4082,55.474,55.3424,55.4646,38231.0
2020-06-01 15:00:00,59.04,59.08,58.86,58.97,54079.0,55.474,55.5116,55.3048,55.4082,54079.0
2020-06-01 15:30:00,58.97,59.06,58.77,58.9,137213.0,55.4082,55.4928,55.2203,55.3424,137213.0
2020-06-02 09:30:00,59.13,59.33,58.62,59.09,64060.0,55.5585,55.7465,55.0793,55.5209,64060.0
2020-06-02 10:00:00,59.11,59.44,59.11,59.3,86528.0,55.5397,55.8498,55.5397,55.7183,86528.0
2020-06-02 10:30:00,59.32,59.35,58.77,58.96,43686.0,55.7371,55.7652,55.2203,55.3988,43686.0
2020-06-02 11:00:00,58.97,59.03,58.65,58.95,57544.0,55.4082,55.4646,55.1075,55.3894,57544.0
2020-06-02 11:30:00,58.96,59.35,58.91,59.21,69614.0,55.3988,55.7652,55.3518,55.6337,69614.0
2020-06-02 12:00:00,59.22,59.49,59.19,59.48,40018.0,55.6431,55.8968,55.6149,55.8874,40018.0
2020-06-02 12:30:00,59.5,59.54,59.33,59.46,42841.0,55.9062,55.9438,55.7465,55.8686,42841.0
2020-06-02 13:00:00,59.47,59.53,59.43,59.5,33177.0,55.878,55.9344,55.8404,55.9062,33177.0
2020-06-02 13:30:00,59.52,59.61,59.46,59.52,28709.0,55.925,56.0095,55.8686,55.925,28709.0
2020-06-02 14:00:00,59.52,59.59,59.34,59.35,51664.0,55.925,55.9907,55.7558,55.7652,51664.0
2020-06-02 14:30:00,59.35,59.57,59.25,59.53,48192.0,55.7652,55.972,55.6713,55.9344,48192.0
2020-06-02 15:00:00,59.53,59.63,59.4,59.56,64950.0,55.9344,56.0283,55.8122,55.9626,64950.0
2020-06-02 15:30:00,59.56,59.8,59.47,59.78,175119.0,55.9626,56.1881,55.878,56.1693,175119.0
2020-06-03 09:30:00,59.99,60.42,59.21,60.25,99862.0,56.3666,56.7706,55.6337,56.6109,99862.0
2020-06-03 10:00:00,60.27,60.37,60.13,60.26,101966.0,56.6297,56.7236,56.4981,56.6203,101966.0
2020-06-03 10:30:00,60.25,60.42,60.04,60.29,64555.0,56.6109,56.7706,56.4136,56.6485,64555.0
2020-06-03 11:00:00,60.28,60.4,60.26,60.37,50549.0,56.6391,56.7518,56.6203,56.7236,50549.0
2020-06-03 11:30:00,60.4,60.56,60.32,60.52,117095.0,56.7518,56.9022,56.6767,56.8646,117095.0
2020-06-03 12:00:00,60.5,60.54,60.42,60.54,73763.0,56.8458,56.8834,56.7706,56.8834,73763.0
2020-06-03 12:30:00,60.54,60.6,60.46,60.49,47537.0,56.8834,56.9397,56.8082,56.8364,47537.0
2020-06-03 13:00:00,60.5,60.7,60.47,60.66,19804.0,56.8458,57.0337,56.8176,56.9961,19804.0
2020-06-03 13:30:00,60.65,60.69,60.5,60.66,40875.0,56.9867,57.0243,56.8458,56.9961,40875.0
2020-06-03 14:00:00,60.66,60.81,60.51,60.67,47798.0,56.9961,57.1371,56.8552,57.0055,47798.0
2020-06-03 14:30:00,60.65,60.82,60.63,60.77,39974.0,56.9867,57.1465,56.9679,57.0995,39974.0
2020-06-03 15:00:00,60.76,60.88,60.64,60.84,56155.0,57.0901,57.2028,56.9773,57.1652,56155.0
2020-06-03 15:30:00,60.83,60.94,60.61,60.65,125621.0,57.1559,57.2592,56.9491,56.9867,125621.0
2020-06-04 09:30:00,60.13,60.66,60.13,60.44,41339.0,56.4981,56.9961,56.4981,56.7894,41339.0
2020-06-04 10:00:00,60.46,60.62,60.34,60.52,41608.0,56.8082,56.9585,56.6954,56.8646,41608.0
2020-06-04 10:30:00,60.55,60.77,60.45,60.62,34458.0,56.8928,57.0995,56.7988,56.9585,34458.0
2020-06-04 11:00:00,60.65,60.67,60.01,60.18,58878.0,56.9867,57.0055,56.3854,56.5451,58878.0
2020-06-04 11:30:00,60.13,60.46,60.13,60.38,63436.0,56.4981,56.8082,56.4981,56.733,63436.0
2020-06-04 12:00:00,60.41,60.5,60.35,60.38,57890.0,56.7612,56.8458,56.7048,56.733,57890.0
2020-06-04 12:30:00,60.38,60.38,60.07,60.12,29717.0,56.733,56.733,56.4418,56.4887,29717.0
2020-06-04 13:00:00,60.13,60.38,60.13,60.34,28767.0,56.4981,56.733,56.4981,56.6954,28767.0
2020-06-04 13:30:00,60.34,60.73,60.34,60.7,21875.0,56.6954,57.0619,56.6954,57.0337,21875.0
2020-06-04 14:00:00,60.7,60.74,60.42,60.42,35094.0,57.0337,57.0713,56.7706,56.7706,35094.0
2020-06-04 14:30:00,60.42,60.48,60.23,60.27,63440.0,56.7706,56.827,56.5921,56.6297,63440.0
2020-06-04 15:00:00,60.25,60.33,60.02,60.08,95359.0,56.6109,56.6861,56.3948,56.4512,95359.0
2020-06-04 15:30:00,60.08,60.17,59.85,60.13,177602.0,56.4512,56.5357,56.235,56.4981,177602.0
2020-06-05 09:30:00,60.97,62.18,60.39,61.62,164115.0,57.2874,58.4243,56.7424,57.8981,164115.0
2020-06-05 10:00:00,61.62,61.98,61.57,61.6,101972.0,57.8981,58.2364,57.8512,57.8793,101972.0
2020-06-05 10:30:00,61.59,61.88,61.59,61.67,45060.0,57.8699,58.1424,57.8699,57.9451,45060.0
2020-06-05 11:00:00,61.68,61.75,61.49,61.67,115298.0,57.9545,58.0203,57.776,57.9451,115298.0
2020-06-05 11:30:00,61.66,61.73,61.51,61.61,39646.0,57.9357,58.0015,57.7948,57.8887,39646.0
2020-06-05 12:00:00,61.61,61.66,61.29,61.29,55017.0,57.8887,57.9357,57.5881,57.5881,55017.0
2020-06-05 12:30:00,61.32,61.39,61.23,61.33,79129.0,57.6163,57.682,57.5317,57.6257,79129.0
2020-06-05 13:00:00,61.33,61.41,61.18,61.36,31622.0,57.6257,57.7008,57.4847,57.6538,31622.0
2020-06-05 13:30:00,61.38,61.39,61.19,61.26,43050.0,57.6726,57.682,57.4941,57.5599,43050.0
2020-06-05 14:00:00,61.25,61.36,61.15,61.31,52358.0,57.5505,57.6538,57.4565,57.6069,52358.0
2020-06-05 14:30:00,61.31,61.35,60.93,60.96,71189.0,57.6069,57.6444,57.2498,57.278,71189.0
2020-06-05 15:00:00,60.98,61.01,60.78,61.0,91957.0,57.2968,57.325,57.1089,57.3156,91957.0
2020-06-05 15:30:00,60.99,61.03,60.64,60.74,329571.0,57.3062,57.3438,56.9773,57.0713,329571.0
2020-06-08 09:30:00,60.7,61.25,60.58,61.06,95469.0,57.0337,57.5505,56.921,57.372,95469.0
2020-06-08 10:00:00,61.11,61.18,60.79,60.88,55391.0,57.4189,57.4847,57.1183,57.2028,55391.0
2020-06-08 10:30:00,60.89,61.16,60.82,60.97,65315.0,57.2122,57.4659,57.1465,57.2874,65315.0
2020-06-08 11:00:00,60.97,61.16,60.95,61.11,55421.0,57.2874,57.4659,57.2686,57.4189,55421.0
2020-06-08 11:30:00,61.12,61.2,60.9,61.14,34312.0,57.4283,57.5035,57.2216,57.4471,34312.0
2020-06-08 12:00:00,61.19,61.26,61.03,61.07,94334.0,57.4941,57.5599,57.3438,57.3814,94334.0
2020-06-08 12:30:00,61.04,61.14,60.95,60.99,49835.0,57.3532,57.4471,57.2686,57.3062,49835.0
2020-06-08 13:00:00,60.98,61.08,60.97,61.08,31362.0,57.2968,57.3908,57.2874,57.3908,31362.0
2020-06-08 13:30:00,61.08,61.24,61.06,61.13,48809.0,57.3908,57.5411,57.372,57.4377,48809.0
2020-06-08 14:00:00,61.12,61.14,60.95,60.96,51596.0,57.4283,57.4471,57.2686,57.278,51596.0
2020-06-08 14:30:00,60.96,60.99,60.82,60.9,59507.0,57.278,57.3062,57.1465,57.2216,59507.0
2020-06-08 15:00:00,60.9,60.9,60.67,60.82,63248.0,57.2216,57.2216,57.0055,57.1465,63248.0
2020-06-08 15:30:00,60.84,61.1,60.72,60.96,330773.0,57.1652,57.4095,57.0525,57.278,330773.0
2020-06-09 09:30:00,60.58,60.7,60.18,60.21,24366.0,56.921,57.0337,56.5451,56.5733,24366.0
2020-06-09 10:00:00,60.17,60.24,59.94,60.2,22703.0,56.5357,56.6015,56.3196,56.5639,22703.0
2020-06-09 10:30:00,60.18,60.49,60.05,60.35,34561.0,56.5451,56.8364,56.423,56.7048,34561.0
2020-06-09 11:00:00,60.34,60.39,60.19,60.29,40574.0,56.6954,56.7424,56.5545,56.6485,40574.0
2020-06-09 11:30:00,60.27,60.35,60.09,60.19,34147.0,56.6297,56.7048,56.4605,56.5545,34147.0
2020-06-09 12:00:00,60.2,60.34,60.14,60.33,18188.0,56.5639,56.6954,56.5075,56.6861,18188.0
2020-06-09 12:30:00,60.31,60.37,60.23,60.34,26316.0,56.6673,56.7236,56.5921,56.6954,26316.0
2020-06-09 13:00:00,60.32,60.6,60.29,60.6,28345.0,56.6767,56.9397,56.6485,56.9397,28345.0
2020-06-09 13:30:00,60.59,60.79,60.48,60.79,29535.0,56.9303,57.1183,56.827,57.1183,29535.0
2020-06-09 14:00:00,60.81,60.82,60.47,60.56,63602.0,57.1371,57.1465,56.8176,56.9022,63602.0
2020-06-09 14:30:00,60.58,60.59,60.42,60.52,46611.0,56.921,56.9303,56.7706,56.8646,46611.0
2020-06-09 15:00:00,60.5,60.5,60.3,60.33,39008.0,56.8458,56.8458,56.6579,56.6861,39008.0
2020-06-09 15:30:00,60.32,60.36,59.7,59.75,216106.0,56.6767,56.7142,56.0941,56.1411,216106.0
2020-06-10 09:30:00,59.68,59.93,58.83,59.19,47740.0,56.0753,56.3102,55.2767,55.6149,47740.0
2020-06-10 10:00:00,59.27,59.33,58.54,58.9,72322.0,55.6901,55.7465,55.0042,55.3424,72322.0
2020-06-10 10:30:00,58.86,58.9,58.38,58.45,60160.0,55.3048,55.3424,54.8538,54.9196,60160.0
2020-06-10 11:00:00,58.44,59.09,58.44,59.07,50254.0,54.9102,55.5209,54.9102,55.5022,50254.0
2020-06-10 11:30:00,59.09,59.27,58.93,59.2,31642.0,55.5209,55.6901,55.3706,55.6243,31642.0
2020-06-10 12:00:00,59.22,59.39,59.12,59.35,23624.0,55.6431,55.8028,55.5491,55.7652,23624.0
2020-06-10 12:30:00,59.33,59.33,59.02,59.02,26350.0,55.7465,55.7465,55.4552,55.4552,26350.0
2020-06-10 13:00:00,59.02,59.08,58.91,59.0,20911.0,55.4552,55.5116,55.3518,55.4364,20911.0
2020-06-10 13:30:00,59.0,59.17,59.0,59.08,23089.0,55.4364,55.5961,55.4364,55.5116,23089.0
2020-06-10 14:00:00,59.1,59.59,58.93,59.59,60893.0,55.5303,55.9907,55.3706,55.9907,60893.0
2020-06-10 14:30:00,59.56,59.61,58.96,59.15,39234.0,55.9626,56.0095,55.3988,55.5773,39234.0
2020-06-10 15:00:00,59.13,59.51,58.93,59.5,44897.0,55.5585,55.9156,55.3706,55.9062,44897.0
2020-06-10 15:30:00,59.51,59.53,58.88,58.88,148859.0,55.9156,55.9344,55.3236,55.3236,148859.0
2020-06-11 09:30:00,57.07,57.15,56.51,56.52,83016.0,53.623,53.6981,53.0968,53.1062,83016.0
2020-06-11 10:00:00,56.56,56.88,55.97,56.57,116272.0,53.1438,53.4444,52.5894,53.1532,116272.0
2020-06-11 10:30:00,56.56,56.97,56.46,56.51,76220.0,53.1438,53.529,53.0498,53.0968,76220.0
2020-06-11 11:00:00,56.46,56.73,56.41,56.61,51041.0,53.0498,53.3035,53.0028,53.1907,51041.0
2020-06-11 11:30:00,56.58,56.63,56.2,56.36,40775.0,53.1626,53.2095,52.8055,52.9558,40775.0
2020-06-11 12:00:00,56.35,56.35,55.96,56.07,60937.0,52.9464,52.9464,52.58,52.6834,60937.0
2020-06-11 12:30:00,56.07,56.35,55.92,56.0,95892.0,52.6834,52.9464,52.5424,52.6176,95892.0
2020-06-11 13:00:00,56.0,56.63,55.99,56.43,22477.0,52.6176,53.2095,52.6082,53.0216,22477.0
2020-06-11 13:30:00,56.42,56.53,56.19,56.41,27689.0,53.0122,53.1156,52.7961,53.0028,27689.0
2020-06-11 14:00:00,56.4,56.42,55.92,56.12,24420.0,52.9934,53.0122,52.5424,52.7303,24420.0
2020-06-11 14:30:00,56.1,56.15,55.55,55.72,35874.0,52.7115,52.7585,52.1948,52.3545,35874.0
2020-06-11 15:00:00,55.68,56.17,55.56,55.64,102565.0,52.3169,52.7773,52.2042,52.2793,102565.0
2020-06-11 15:30:00,55.63,56.09,55.48,55.59,224579.0,52.2699,52.7021,52.129,52.2323,224579.0
2020-06-12 09:30:00,57.28,57.67,56.39,56.92,70241.0,53.8203,54.1867,52.984,53.482,70241.0
2020-06-12 10:00:00,56.91,57.37,56.72,57.24,94117.0,53.4726,53.9048,53.2941,53.7827,94117.0
2020-06-12 10:30:00,57.3,57.42,56.41,56.53,113392.0,53.8391,53.9518,53.0028,53.1156,113392.0
2020-06-12 11:00:00,56.54,56.61,55.97,56.29,76413.0,53.125,53.1907,52.5894,52.8901,76413.0
2020-06-12 11:30:00,56.29,56.9,56.13,56.86,50144.0,52.8901,53.4632,52.7397,53.4256,50144.0
2020-06-12 12:00:00,56.86,56.9,56.48,56.54,54260.0,53.4256,53.4632,53.0686,53.125,54260.0
2020-06-12 12:30:00,56.52,56.52,56.15,56.36,37252.0,53.1062,53.1062,52.7585,52.9558,37252.0
2020-06-12 13:00:00,56.39,56.39,55.95,56.0,34166.0,52.984,52.984,52.5706,52.6176,34166.0
2020-06-12 13:30:00,55.99,56.03,55.62,55.69,92437.0,52.6082,52.6458,52.2605,52.3263,92437.0
2020-06-12 14:00:00,55.67,56.34,55.64,56.26,215803.0,52.3075,52.937,52.2793,52.8619,215803.0
2020-06-12 14:30:00,56.24,56.66,55.95,56.16,48643.0,52.8431,53.2377,52.5706,52.7679,48643.0
2020-06-12 15:00:00,56.16,56.56,56.04,56.13,66430.0,52.7679,53.1438,52.6552,52.7397,66430.0
2020-06-12 15:30:00,56.14,56.91,56.04,56.64,221817.0,52.7491,53.4726,52.6552,53.2189,221817.0
2020-06-15 09:30:00,55.48,55.59,54.85,55.31,30309.0,52.129,52.2323,51.537,51.9693,30309.0
2020-06-15 10:00:00,55.31,55.66,55.06,55.26,43522.0,51.9693,52.2981,51.7344,51.9223,43522.0
2020-06-15 10:30:00,55.23,55.64,55.14,55.5,43064.0,51.8941,52.2793,51.8095,52.1478,43064.0
2020-06-15 11:00:00,55.48,55.76,55.33,55.35,46431.0,52.129,52.3921,51.9881,52.0068,46431.0
2020-06-15 11:30:00,55.4,55.5,55.18,55.39,40155.0,52.0538,52.1478,51.8471,52.0444,40155.0
2020-06-15 12:00:00,55.42,56.04,55.39,55.97,51789.0,52.0726,52.6552,52.0444,52.5894,51789.0
2020-06-15 12:30:00,55.95,56.18,55.87,56.16,21656.0,52.5706,52.7867,52.4954,52.7679,21656.0
2020-06-15 13:00:00,56.15,56.43,56.12,56.22,20848.0,52.7585,53.0216,52.7303,52.8243,20848.0
2020-06-15 13:30:00,56.21,56.3,55.96,55.98,33541.0,52.8149,52.8995,52.58,52.5988,33541.0
2020-06-15 14:00:00,55.98,56.69,55.98,56.66,55886.0,52.5988,53.2659,52.5988,53.2377,55886.0
2020-06-15 14:30:00,56.79,56.79,56.43,56.53,34217.0,53.3599,53.3599,53.0216,53.1156,34217.0
2020-06-15 15:00:00,56.52,56.7,56.32,56.34,50243.0,53.1062,53.2753,52.9183,52.937,50243.0
2020-06-15 15:30:00,56.35,56.84,56.11,56.84,245203.0,52.9464,53.4068,52.7209,53.4068,245203.0
2020-06-16 09:30:00,58.26,59.12,57.96,59.04,112959.0,54.7411,55.5491,54.4592,55.474,112959.0
2020-06-16 10:00:00,59.02,59.21,58.73,58.96,56484.0,55.4552,55.6337,55.1827,55.3988,56484.0
2020-06-16 10:30:00,58.96,58.97,57.56,57.61,47997.0,55.3988,55.4082,54.0834,54.1303,47997.0
2020-06-16 11:00:00,57.55,58.38,57.17,58.17,30292.0,54.074,54.8538,53.7169,54.6565,30292.0
2020-06-16 11:30:00,58.17,58.36,57.95,57.99,22560.0,54.6565,54.835,54.4498,54.4874,22560.0
2020-06-16 12:00:00,58.07,58.09,57.77,57.93,27950.0,54.5626,54.5813,54.2807,54.431,27950.0
2020-06-16 12:30:00,57.95,58.23,57.95,58.05,33603.0,54.4498,54.7129,54.4498,54.5438,33603.0
2020-06-16 13:00:00,58.05,58.23,58.05,58.17,26805.0,54.5438,54.7129,54.5438,54.6565,26805.0
2020-06-16 13:30:00,58.18,58.2,57.89,58.01,33143.0,54.6659,54.6847,54.3934,54.5062,33143.0
2020-06-16 14:00:00,58.01,58.4,57.97,58.18,33579.0,54.5062,54.8726,54.4686,54.6659,33579.0
2020-06-16 14:30:00,58.19,58.3,58.03,58.21,45557.0,54.6753,54.7787,54.525,54.6941,45557.0
2020-06-16 15:00:00,58.21,58.23,57.71,58.0,39605.0,54.6941,54.7129,54.2243,54.4968,39605.0
2020-06-16 15:30:00,57.99,58.16,57.7,57.96,147459.0,54.4874,54.6471,54.2149,54.4592,147459.0
2020-06-17 09:30:00,58.6,58.98,57.57,57.63,30771.0,55.0605,55.4176,54.0928,54.1491,30771.0
2020-06-17 10:00:00,57.62,57.8,57.18,57.18,15802.0,54.1397,54.3089,53.7263,53.7263,15802.0
2020-06-17 10:30:00,57.24,57.67,57.18,57.51,9213.0,53.7827,54.1867,53.7263,54.0364,9213.0
2020-06-17 11:00:00,57.55,57.71,57.45,57.53,13949.0,54.074,54.2243,53.98,54.0552,13949.0
2020-06-17 11:30:00,57.51,57.71,57.49,57.71,16104.0,54.0364,54.2243,54.0176,54.2243,16104.0
2020-06-17 12:00:00,57.7,57.81,57.67,57.74,33607.0,54.2149,54.3183,54.1867,54.2525,33607.0
2020-06-17 12:30:00,57.74,57.83,57.71,57.76,47484.0,54.2525,54.3371,54.2243,54.2713,47484.0
2020-06-17 13:00:00,57.77,57.92,57.71,57.78,86313.0,54.2807,54.4216,54.2243,54.2901,86313.0
2020-06-17 13:30:00,57.83,58.02,57.83,57.93,22741.0,54.3371,54.5156,54.3371,54.431,22741.0
2020-06-17 14:00:00,57.88,58.0,57.84,57.88,17916.0,54.384,54.4968,54.3464,54.384,17916.0
2020-06-17 14:30:00,57.9,58.04,57.87,57.98,60124.0,54.4028,54.5344,54.3746,54.478,60124.0
2020-06-17 15:00:00,57.98,58.11,57.82,57.88,84819.0,54.478,54.6001,54.3277,54.384,84819.0
2020-06-17 15:30:00,57.89,58.0,57.62,57.73,165126.0,54.3934,54.4968,54.1397,54.2431,165126.0
2020-06-18 09:30:00,57.9,58.41,57.57,58.08,71589.0,54.4028,54.882,54.0928,54.572,71589.0
2020-06-18 10:00:00,58.04,58.41,58.0,58.35,44583.0,54.5344,54.882,54.4968,54.8256,44583.0
2020-06-18 10:30:00,58.38,58.74,58.22,58.74,235607.0,54.8538,55.1921,54.7035,55.1921,235607.0
2020-06-18 11:00:00,58.76,58.76,58.42,58.52,77007.0,55.2109,55.2109,54.8914,54.9854,77007.0
2020-06-18 11:30:00,58.54,58.61,58.26,58.35,30203.0,55.0042,55.0699,54.7411,54.8256,30203.0
2020-06-18 12:00:00,58.34,58.46,58.13,58.34,63743.0,54.8162,54.929,54.6189,54.8162,63743.0
2020-06-18 12:30:00,58.35,58.49,58.29,58.49,80204.0,54.8256,54.9572,54.7693,54.9572,80204.0
2020-06-18 13:00:00,58.5,58.83,58.47,58.81,40515.0,54.9666,55.2767,54.9384,55.2579,40515.0
2020-06-18 13:30:00,58.81,58.93,58.81,58.9,42233.0,55.2579,55.3706,55.2579,55.3424,42233.0
2020-06-18 14:00:00,58.9,58.92,58.73,58.86,39061.0,55.3424,55.3612,55.1827,55.3048,39061.0
2020-06-18 14:30:00,58.86,58.98,58.85,58.91,64928.0,55.3048,55.4176,55.2954,55.3518,64928.0
2020-06-18 15:00:00,58.92,59.16,58.9,59.15,135186.0,55.3612,55.5867,55.3424,55.5773,135186.0
2020-06-18 15:30:00,59.16,59.23,58.98,59.13,272708.0,55.5867,55.6525,55.4176,55.5585,272708.0
2020-06-19 09:30:00,59.85,60.38,59.06,59.06,85902.0,56.235,56.733,55.4928,55.4928,85902.0
2020-06-19 10:00:00,59.05,59.23,58.9,59.01,38586.0,55.4834,55.6525,55.3424,55.4458,38586.0
2020-06-19 10:30:00,58.98,59.04,58.72,58.95,58099.0,55.4176,55.474,55.1733,55.3894,58099.0
2020-06-19 11:00:00,58.95,59.03,58.78,58.95,33495.0,55.3894,55.4646,55.2297,55.3894,33495.0
2020-06-19 11:30:00,58.92,58.96,58.79,58.91,39450.0,55.3612,55.3988,55.2391,55.3518,39450.0
2020-06-19 12:00:00,58.92,58.92,58.01,58.45,147128.0,55.3612,55.3612,54.5062,54.9196,147128.0
2020-06-19 12:30:00,58.46,58.69,58.23,58.66,37605.0,54.929,55.1451,54.7129,55.1169,37605.0
2020-06-19 13:00:00,58.63,58.63,58.29,58.38,53514.0,55.0887,55.0887,54.7693,54.8538,53514.0
2020-06-19 13:30:00,58.35,58.53,58.15,58.18,58057.0,54.8256,54.9948,54.6377,54.6659,58057.0
2020-06-19 14:00:00,58.22,58.32,58.05,58.05,63909.0,54.7035,54.7975,54.5438,54.5438,63909.0
2020-06-19 14:30:00,58.05,58.56,58.01,58.54,58307.0,54.5438,55.023,54.5062,55.0042,58307.0
2020-06-19 15:00:00,58.53,58.8,58.42,58.77,53154.0,54.9948,55.2485,54.8914,55.2203,53154.0
2020-06-19 15:30:00,58.75,58.91,58.56,58.63,179868.0,55.2015,55.3518,55.023,55.0887,179868.0
2020-06-22 09:30:00,58.29,59.15,58.04,58.97,70890.0,54.7693,55.5773,54.5344,55.4082,70890.0
2020-06-22 10:00:00,58.94,59.04,58.75,58.96,44742.0,55.38,55.474,55.2015,55.3988,44742.0
2020-06-22 10:30:00,58.99,59.04,58.75,58.76,46754.0,55.427,55.474,55.2015,55.2109,46754.0
2020-06-22 11:00:00,58.77,58.95,58.74,58.9,46126.0,55.2203,55.3894,55.1921,55.3424,46126.0
2020-06-22 11:30:00,58.88,58.95,58.75,58.77,40615.0,55.3236,55.3894,55.2015,55.2203,40615.0
2020-06-22 12:00:00,58.79,59.02,58.79,59.0,25168.0,55.2391,55.4552,55.2391,55.4364,25168.0
2020-06-22 12:30:00,58.97,59.12,58.97,59.05,38638.0,55.4082,55.5491,55.4082,55.4834,38638.0
2020-06-22 13:00:00,59.06,59.28,58.86,58.88,24872.0,55.4928,55.6995,55.3048,55.3236,24872.0
2020-06-22 13:30:00,58.91,58.96,58.71,58.95,111321.0,55.3518,55.3988,55.1639,55.3894,111321.0
2020-06-22 14:00:00,58.94,58.94,58.77,58.9,19899.0,55.38,55.38,55.2203,55.3424,19899.0
2020-06-22 14:30:00,58.9,59.03,58.85,59.03,24742.0,55.3424,55.4646,55.2954,55.4646,24742.0
2020-06-22 15:00:00,59.01,59.09,58.75,58.81,39633.0,55.4458,55.5209,55.2015,55.2579,39633.0
2020-06-22 15:30:00,58.83,59.09,58.77,59.04,96727.0,55.2767,55.5209,55.2203,55.474,96727.0
2020-06-23 09:30:00,59.62,59.73,59.01,59.13,25667.0,56.0189,56.1223,55.4458,55.5585,25667.0
2020-06-23 10:00:00,59.14,59.2,58.79,58.84,39728.0,55.5679,55.6243,55.2391,55.286,39728.0
2020-06-23 10:30:00,58.84,58.92,58.61,58.8,41061.0,55.286,55.3612,55.0699,55.2485,41061.0
2020-06-23 11:00:00,58.77,58.91,58.75,58.84,59017.0,55.2203,55.3518,55.2015,55.286,59017.0
2020-06-23 11:30:00,58.83,58.83,58.49,58.63,136978.0,55.2767,55.2767,54.9572,55.0887,136978.0
2020-06-23 12:00:00,58.67,58.71,58.34,58.4,43442.0,55.1263,55.1639,54.8162,54.8726,43442.0
2020-06-23 12:30:00,58.39,58.43,58.27,58.31,20924.0,54.8632,54.9008,54.7505,54.7881,20924.0
2020-06-23 13:00:00,58.34,58.48,58.33,58.38,25117.0,54.8162,54.9478,54.8069,54.8538,25117.0
2020-06-23 13:30:00,58.36,58.51,58.35,58.42,24982.0,54.835,54.976,54.8256,54.8914,24982.0
2020-06-23 14:00:00,58.42,58.42,58.24,58.31,33102.0,54.8914,54.8914,54.7223,54.7881,33102.0
2020-06-23 14:30:00,58.31,58.41,58.02,58.08,97953.0,54.7881,54.882,54.5156,54.572,97953.0
2020-06-23 15:00:00,58.06,58.1,57.92,57.94,45682.0,54.5532,54.5907,54.4216,54.4404,45682.0
2020-06-23 15:30:00,57.96,58.11,57.88,57.91,146053.0,54.4592,54.6001,54.384,54.4122,146053.0
2020-06-24 09:30:00,57.75,57.75,56.85,56.93,113795.0,54.2619,54.2619,53.4162,53.4914,113795.0
2020-06-24 10:00:00,56.92,57.06,56.5,56.98,58226.0,53.482,53.6136,53.0874,53.5384,58226.0
2020-06-24 10:30:00,56.96,56.97,56.33,56.35,40390.0,53.5196,53.529,52.9277,52.9464,40390.0
2020-06-24 11:00:00,56.34,56.39,55.67,55.85,120839.0,52.937,52.984,52.3075,52.4766,120839.0
2020-06-24 11:30:00,55.85,55.89,55.2,55.55,52639.0,52.4766,52.5142,51.8659,52.1948,52639.0
2020-06-24 12:00:00,55.52,55.73,55.48,55.72,20892.0,52.1666,52.3639,52.129,52.3545,20892.0
2020-06-24 12:30:00,55.71,55.82,55.47,55.68,22581.0,52.3451,52.4485,52.1196,52.3169,22581.0
2020-06-24 13:00:00,55.7,55.89,55.43,55.43,16657.0,52.3357,52.5142,52.082,52.082,16657.0
2020-06-24 13:30:00,55.43,55.57,55.31,55.57,38533.0,52.082,52.2136,51.9693,52.2136,38533.0
2020-06-24 14:00:00,55.58,55.71,55.35,55.58,117019.0,52.223,52.3451,52.0068,52.223,117019.0
2020-06-24 14:30:00,55.56,55.65,55.42,55.56,40070.0,52.2042,52.2887,52.0726,52.2042,40070.0
2020-06-24 15:00:00,55.59,56.02,55.58,55.83,132447.0,52.2323,52.6364,52.223,52.4579,132447.0
2020-06-24 15:30:00,55.84,55.95,55.45,55.5,216154.0,52.4672,52.5706,52.1008,52.1478,216154.0
2020-06-25 09:30:00,55.22,55.22,54.32,54.7,29019.0,51.8847,51.8847,51.0391,51.3961,29019.0
2020-06-25 10:00:00,54.75,55.15,54.64,55.08,49108.0,51.4431,51.8189,51.3397,51.7532,49108.0
2020-06-25 10:30:00,55.05,55.12,54.69,54.8,63299.0,51.725,51.7907,51.3867,51.4901,63299.0
2020-06-25 11:00:00,54.82,54.9,54.64,54.77,55885.0,51.5089,51.584,51.3397,51.4619,55885.0
2020-06-25 11:30:00,54.76,54.8,54.28,54.5,43730.0,51.4525,51.4901,51.0015,51.2082,43730.0
2020-06-25 12:00:00,54.49,54.66,54.49,54.59,40417.0,51.1988,51.3585,51.1988,51.2927,40417.0
2020-06-25 12:30:00,54.6,54.83,54.51,54.67,32401.0,51.3021,51.5183,51.2176,51.3679,32401.0
2020-06-25 13:00:00,54.68,54.79,54.63,54.69,47306.0,51.3773,51.4807,51.3303,51.3867,47306.0
2020-06-25 13:30:00,54.67,54.84,54.62,54.72,36880.0,51.3679,51.5276,51.3209,51.4149,36880.0
2020-06-25 14:00:00,54.73,54.73,54.47,54.48,37997.0,51.4243,51.4243,51.18,51.1894,37997.0
2020-06-25 14:30:00,54.47,54.55,54.38,54.5,45507.0,51.18,51.2552,51.0954,51.2082,45507.0
2020-06-25 15:00:00,54.5,54.87,54.48,54.82,114915.0,51.2082,51.5558,51.1894,51.5089,114915.0
2020-06-25 15:30:00,54.79,55.15,54.59,55.06,243896.0,51.4807,51.8189,51.2927,51.7344,243896.0
2020-06-26 09:30:00,55.18,55.65,54.83,55.16,59755.0,51.8471,52.2887,51.5183,51.8283,59755.0
2020-06-26 10:00:00,55.16,55.16,54.75,54.95,132558.0,51.8283,51.8283,51.4431,51.631,132558.0
2020-06-26 10:30:00,54.93,55.01,54.43,54.51,73783.0,51.6122,51.6874,51.1424,51.2176,73783.0
2020-06-26 11:00:00,54.55,54.77,54.48,54.65,41368.0,51.2552,51.4619,51.1894,51.3491,41368.0
2020-06-26 11:30:00,54.68,54.81,54.55,54.72,39289.0,51.3773,51.4995,51.2552,51.4149,39289.0
2020-06-26 12:00:00,54.72,54.74,54.35,54.53,44528.0,51.4149,51.4337,51.0672,51.2364,44528.0
2020-06-26 12:30:00,54.53,54.72,54.4,54.72,57516.0,51.2364,51.4149,51.1142,51.4149,57516.0
2020-06-26 13:00:00,54.73,54.95,54.72,54.9,37036.0,51.4243,51.631,51.4149,51.584,37036.0
2020-06-26 13:30:00,54.91,55.01,54.84,54.95,37249.0,51.5934,51.6874,51.5276,51.631,37249.0
2020-06-26 14:00:00,54.96,55.11,54.81,54.84,35974.0,51.6404,51.7813,51.4995,51.5276,35974.0
2020-06-26 14:30:00,54.83,54.84,54.59,54.64,46574.0,51.5183,51.5276,51.2927,51.3397,46574.0
2020-06-26 15:00:00,54.64,54.85,54.47,54.58,71314.0,51.3397,51.537,51.18,51.2834,71314.0
2020-06-26 15:30:00,54.58,54.7,54.22,54.24,480387.0,51.2834,51.3961,50.9451,50.9639,480387.0
2020-06-29 09:30:00,54.68,54.68,53.45,53.88,39612.0,51.3773,51.3773,50.2216,50.6256,39612.0
2020-06-29 10:00:00,53.93,54.68,53.93,54.66,25707.0,50.6726,51.3773,50.6726,51.3585,25707.0
2020-06-29 10:30:00,54.71,55.02,54.65,54.85,35975.0,51.4055,51.6968,51.3491,51.537,35975.0
2020-06-29 11:00:00,54.88,54.88,54.57,54.79,19898.0,51.5652,51.5652,51.274,51.4807,19898.0
2020-06-29 11:30:00,54.8,54.96,54.66,54.96,20504.0,51.4901,51.6404,51.3585,51.6404,20504.0
2020-06-29 12:00:00,54.94,55.13,54.88,55.09,19281.0,51.6216,51.8001,51.5652,51.7625,19281.0
2020-06-29 12:30:00,55.09,55.24,55.08,55.16,21352.0,51.7625,51.9035,51.7532,51.8283,21352.0
2020-06-29 13:00:00,55.15,55.35,55.05,55.34,25828.0,51.8189,52.0068,51.725,51.9974,25828.0
2020-06-29 13:30:00,55.34,55.37,55.2,55.22,25219.0,51.9974,52.0256,51.8659,51.8847,25219.0
2020-06-29 14:00:00,55.24,55.25,55.09,55.1,32558.0,51.9035,51.9129,51.7625,51.7719,32558.0
2020-06-29 14:30:00,55.08,55.23,54.98,55.03,31107.0,51.7532,51.8941,51.6592,51.7062,31107.0
2020-06-29 15:00:00,55.02,55.06,54.75,55.01,33550.0,51.6968,51.7344,51.4431,51.6874,33550.0
2020-06-29 15:30:00,55.01,55.4,54.95,55.4,122604.0,51.6874,52.0538,51.631,52.0538,122604.0
2020-06-30 09:30:00,55.07,55.6,54.75,54.82,59875.0,51.7438,52.2417,51.4431,51.5089,59875.0
2020-06-30 10:00:00,54.86,55.2,54.81,55.06,30101.0,51.5464,51.8659,51.4995,51.7344,30101.0
2020-06-30 10:30:00,55.09,55.38,54.95,55.31,61933.0,51.7625,52.035,51.631,51.9693,61933.0
2020-06-30 11:00:00,55.34,55.53,55.32,55.41,56147.0,51.9974,52.176,51.9787,52.0632,56147.0
2020-06-30 11:30:00,55.37,55.45,55.22,55.43,75158.0,52.0256,52.1008,51.8847,52.082,75158.0
2020-06-30 12:00:00,55.43,55.69,55.42,55.57,21575.0,52.082,52.3263,52.0726,52.2136,21575.0
2020-06-30 12:30:00,55.56,55.62,55.35,55.44,24373.0,52.2042,52.2605,52.0068,52.0914,24373.0
2020-06-30 13:00:00,55.41,55.49,55.26,55.39,29985.0,52.0632,52.1384,51.9223,52.0444,29985.0
2020-06-30 13:30:00,55.4,55.58,55.33,55.55,49257.0,52.0538,52.223,51.9881,52.1948,49257.0
2020-06-30 14:00:00,55.54,55.6,55.4,55.59,43909.0,52.1854,52.2417,52.0538,52.2323,43909.0
2020-06-30 14:30:00,55.6,55.8,55.56,55.79,77068.0,52.2417,52.4297,52.2042,52.4203,77068.0
2020-06-30 15:00:00,55.8,56.26,55.77,56.16,114921.0,52.4297,52.8619,52.4015,52.7679,114921.0
2020-06-30 15:30:00,56.15,56.67,56.14,56.5,258843.0,52.7585,53.2471,52.7491,53.0874,258843.0
2020-07-01 09:30:00,56.56,57.24,56.56,56.77,144166.0,53.1438,53.7827,53.1438,53.3411,144166.0
2020-07-01 10:00:00,56.81,57.29,56.79,56.96,288469.0,53.3787,53.8297,53.3599,53.5196,288469.0
2020-07-01 10:30:00,56.96,57.13,56.56,56.85,146243.0,53.5196,53.6793,53.1438,53.4162,146243.0
2020-07-01 11:00:00,56.92,57.06,56.67,56.68,127933.0,53.482,53.6136,53.2471,53.2565,127933.0
2020-07-01 11:30:00,56.7,56.81,56.5,56.68,134958.0,53.2753,53.3787,53.0874,53.2565,134958.0
2020-07-01 12:00:00,56.7,57.09,56.7,57.03,111384.0,53.2753,53.6417,53.2753,53.5854,111384.0
2020-07-01 12:30:00,57.03,57.15,56.7,56.85,77552.0,53.5854,53.6981,53.2753,53.4162,77552.0
2020-07-01 13:00:00,56.84,56.84,56.58,56.64,80327.0,53.4068,53.4068,53.1626,53.2189,80327.0
2020-07-01 13:30:00,56.64,56.99,56.64,56.79,64882.0,53.2189,53.5478,53.2189,53.3599,64882.0
2020-07-01 14:00:00,56.79,56.84,56.66,56.75,91871.0,53.3599,53.4068,53.2377,53.3223,91871.0
2020-07-01 14:30:00,56.76,56.76,56.57,56.73,82998.0,53.3317,53.3317,53.1532,53.3035,82998.0
2020-07-01 15:00:00,56.73,56.91,56.68,56.87,109283.0,53.3035,53.4726,53.2565,53.435,109283.0
2020-07-01 15:30:00,56.87,56.91,56.53,56.55,215165.0,53.435,53.4726,53.1156,53.1344,215165.0
2020-07-02 09:30:00,57.16,57.45,56.91,57.38,63054.0,53.7075,53.98,53.4726,53.9142,63054.0
2020-07-02 10:00:00,57.39,57.62,56.95,56.97,52676.0,53.9236,54.1397,53.5102,53.529,52676.0
2020-07-02 10:30:00,56.9,56.99,56.69,56.78,92686.0,53.4632,53.5478,53.2659,53.3505,92686.0
2020-07-02 11:00:00,56.78,56.9,56.56,56.81,40733.0,53.3505,53.4632,53.1438,53.3787,40733.0
2020-07-02 11:30:00,56.87,57.07,56.87,56.97,21349.0,53.435,53.623,53.435,53.529,21349.0
2020-07-02 12:00:00,56.98,56.99,56.84,56.92,68230.0,53.5384,53.5478,53.4068,53.482,68230.0
2020-07-02 12:30:00,56.94,56.96,56.81,56.89,25046.0,53.5008,53.5196,53.3787,53.4538,25046.0
2020-07-02 13:00:00,56.87,56.87,56.65,56.79,35999.0,53.435,53.435,53.2283,53.3599,35999.0
2020-07-02 13:30:00,56.8,56.91,56.73,56.86,22298.0,53.3693,53.4726,53.3035,53.4256,22298.0
2020-07-02 14:00:00,56.88,57.09,56.83,57.08,24508.0,53.4444,53.6417,53.3975,53.6324,24508.0
2020-07-02 14:30:00,57.07,57.17,57.01,57.03,23077.0,53.623,53.7169,53.5666,53.5854,23077.0
2020-07-02 15:00:00,57.04,57.04,56.87,56.89,126206.0,53.5948,53.5948,53.435,53.4538,126206.0
2020-07-02 15:30:00,56.91,56.93,56.48,56.6,86559.0,53.4726,53.4914,53.0686,53.1813,86559.0
2020-07-06 09:30:00,57.64,57.8,56.84,57.74,103942.0,54.1585,54.3089,53.4068,54.2525,103942.0
2020-07-06 10:00:00,57.74,58.0,57.72,57.77,77058.0,54.2525,54.4968,54.2337,54.2807,77058.0
2020-07-06 10:30:00,57.79,57.96,57.69,57.84,51047.0,54.2995,54.4592,54.2055,54.3464,51047.0
2020-07-06 11:00:00,57.84,57.86,57.4,57.4,55138.0,54.3464,54.3652,53.933,53.933,55138.0
2020-07-06 11:30:00,57.36,57.41,57.15,57.23,40818.0,53.8954,53.9424,53.6981,53.7733,40818.0
2020-07-06 12:00:00,57.23,57.34,57.12,57.23,79351.0,53.7733,53.8766,53.6699,53.7733,79351.0
2020-07-06 12:30:00,57.23,57.43,57.2,57.41,44342.0,53.7733,53.9612,53.7451,53.9424,44342.0
2020-07-06 13:00:00,57.41,57.44,57.27,57.39,24056.0,53.9424,53.9706,53.8109,53.9236,24056.0
2020-07-06 13:30:00,57.4,57.44,57.31,57.44,54733.0,53.933,53.9706,53.8485,53.9706,54733.0
2020-07-06 14:00:00,57.42,57.43,57.05,57.14,26445.0,53.9518,53.9612,53.6042,53.6887,26445.0
2020-07-06 14:30:00,57.14,57.22,57.05,57.07,28452.0,53.6887,53.7639,53.6042,53.623,28452.0
2020-07-06 15:00:00,57.1,57.19,56.81,57.18,68525.0,53.6511,53.7357,53.3787,53.7263,68525.0
2020-07-06 15:30:00,57.19,57.39,57.07,57.2,287618.0,53.7357,53.9236,53.623,53.7451,287618.0
2020-07-07 09:30:00,56.76,57.06,56.61,56.65,28183.0,53.3317,53.6136,53.1907,53.2283,28183.0
2020-07-07 10:00:00,56.67,57.11,56.67,56.91,29322.0,53.2471,53.6605,53.2471,53.4726,29322.0
2020-07-07 10:30:00,56.91,57.0,56.82,56.94,30601.0,53.4726,53.5572,53.3881,53.5008,30601.0
2020-07-07 11:00:00,56.97,57.2,56.89,57.05,57696.0,53.529,53.7451,53.4538,53.6042,57696.0
2020-07-07 11:30:00,57.07,57.09,56.84,56.87,14264.0,53.623,53.6417,53.4068,53.435,14264.0
2020-07-07 12:00:00,56.87,56.89,56.59,56.6,11778.0,53.435,53.4538,53.1719,53.1813,11778.0
2020-07-07 12:30:00,56.57,56.69,56.46,56.55,37121.0,53.1532,53.2659,53.0498,53.1344,37121.0
2020-07-07 13:00:00,56.53,56.61,56.48,56.61,13064.0,53.1156,53.1907,53.0686,53.1907,13064.0
2020-07-07 13:30:00,56.59,56.66,56.5,56.52,26458.0,53.1719,53.2377,53.0874,53.1062,26458.0
2020-07-07 14:00:00,56.5,56.54,56.31,56.39,68755.0,53.0874,53.125,52.9089,52.984,68755.0
2020-07-07 14:30:00,56.4,56.4,56.24,56.34,24429.0,52.9934,52.9934,52.8431,52.937,24429.0
2020-07-07 15:00:00,56.33,56.34,56.12,56.19,28009.0,52.9277,52.937,52.7303,52.7961,28009.0
2020-07-07 15:30:00,56.2,56.25,55.95,56.08,133700.0,52.8055,52.8525,52.5706,52.6928,133700.0
2020-07-08 09:30:00,56.01,56.78,56.01,56.78,47188.0,52.627,53.3505,52.627,53.3505,47188.0
2020-07-08 10:00:00,56.81,56.89,56.52,56.56,44742.0,53.3787,53.4538,53.1062,53.1438,44742.0
2020-07-08 10:30:00,56.57,56.9,56.56,56.87,66756.0,53.1532,53.4632,53.1438,53.435,66756.0
2020-07-08 11:00:00,56.87,56.87,55.98,56.08,52031.0,53.435,53.435,52.5988,52.6928,52031.0
2020-07-08 11:30:00,56.09,56.4,56.09,56.38,20067.0,52.7021,52.9934,52.7021,52.9746,20067.0
2020-07-08 12:00:00,56.38,56.56,56.33,56.5,12439.0,52.9746,53.1438,52.9277,53.0874,12439.0
2020-07-08 12:30:00,56.5,56.7,56.49,56.69,23713.0,53.0874,53.2753,53.078,53.2659,23713.0
2020-07-08 13:00:00,56.69,56.7,56.38,56.4,19955.0,53.2659,53.2753,52.9746,52.9934,19955.0
2020-07-08 13:30:00,56.4,56.45,56.29,56.33,87370.0,52.9934,53.0404,52.8901,52.9277,87370.0
2020-07-08 14:00:00,56.33,56.45,56.26,56.27,40861.0,52.9277,53.0404,52.8619,52.8713,40861.0
2020-07-08 14:30:00,56.23,56.25,56.05,56.22,53658.0,52.8337,52.8525,52.6646,52.8243,53658.0
2020-07-08 15:00:00,56.26,56.51,56.23,56.38,26815.0,52.8619,53.0968,52.8337,52.9746,26815.0
2020-07-08 15:30:00,56.41,56.63,56.38,56.55,145542.0,53.0028,53.2095,52.9746,53.1344,145542.0
2020-07-09 09:30:00,56.73,56.96,56.11,56.26,29812.0,53.3035,53.5196,52.7209,52.8619,29812.0
2020-07-09 10:00:00,56.31,56.48,55.89,56.02,28970.0,52.9089,53.0686,52.5142,52.6364,28970.0
2020-07-09 10:30:00,56.01,56.07,55.61,55.65,65610.0,52.627,52.6834,52.2511,52.2887,65610.0
2020-07-09 11:00:00,55.67,55.86,55.48,55.72,38644.0,52.3075,52.486,52.129,52.3545,38644.0
2020-07-09 11:30:00,55.74,55.78,55.53,55.77,21653.0,52.3733,52.4109,52.176,52.4015,21653.0
2020-07-09 12:00:00,55.75,56.01,55.74,55.89,16661.0,52.3827,52.627,52.3733,52.5142,16661.0
2020-07-09 12:30:00,55.89,56.06,55.81,56.05,17965.0,52.5142,52.674,52.4391,52.6646,17965.0
2020-07-09 13:00:00,56.04,56.32,56.02,56.25,21123.0,52.6552,52.9183,52.6364,52.8525,21123.0
2020-07-09 13:30:00,56.25,56.31,56.13,56.14,13898.0,52.8525,52.9089,52.7397,52.7491,13898.0
2020-07-09 14:00:00,56.12,56.43,56.12,56.39,20672.0,52.7303,53.0216,52.7303,52.984,20672.0
2020-07-09 14:30:00,56.38,56.4,56.25,56.36,21573.0,52.9746,52.9934,52.8525,52.9558,21573.0
2020-07-09 15:00:00,56.36,56.43,56.1,56.1,34942.0,52.9558,53.0216,52.7115,52.7115,34942.0
2020-07-09 15:30:00,56.09,56.45,55.96,56.3,83619.0,52.7021,53.0404,52.58,52.8995,83619.0
2020-07-10 09:30:00,56.16,56.21,55.73,55.99,20979.0,52.7679,52.8149,52.3639,52.6082,20979.0
2020-07-10 10:00:00,55.95,55.95,55.56,55.83,10473.0,52.5706,52.5706,52.2042,52.4579,10473.0
2020-07-10 10:30:00,55.76,56.09,55.76,55.98,18965.0,52.3921,52.7021,52.3921,52.5988,18965.0
2020-07-10 11:00:00,55.95,56.04,55.77,55.92,32985.0,52.5706,52.6552,52.4015,52.5424,32985.0
2020-07-10 11:30:00,55.94,56.15,55.79,56.05,13154.0,52.5612,52.7585,52.4203,52.6646,13154.0
2020-07-10 12:00:00,56.07,56.18,55.96,55.99,16741.0,52.6834,52.7867,52.58,52.6082,16741.0
2020-07-10 12:30:00,55.99,56.1,55.9,56.02,13394.0,52.6082,52.7115,52.5236,52.6364,13394.0
2020-07-10 13:00:00,56.04,56.07,55.95,56.05,20527.0,52.6552,52.6834,52.5706,52.6646,20527.0
2020-07-10 13:30:00,56.06,56.3,56.02,56.26,18265.0,52.674,52.8995,52.6364,52.8619,18265.0
2020-07-10 14:00:00,56.27,56.29,56.02,56.14,18106.0,52.8713,52.8901,52.6364,52.7491,18106.0
2020-07-10 14:30:00,56.14,56.27,56.13,56.2,29053.0,52.7491,52.8713,52.7397,52.8055,29053.0
2020-07-10 15:00:00,56.19,56.63,56.14,56.53,120189.0,52.7961,53.2095,52.7491,53.1156,120189.0
2020-07-10 15:30:00,56.52,56.64,56.37,56.46,155456.0,53.1062,53.2189,52.9652,53.0498,155456.0
2020-07-13 09:30:00,56.94,56.94,56.11,56.22,42496.0,53.5008,53.5008,52.7209,52.8243,42496.0
2020-07-13 10:00:00,56.18,56.37,55.88,56.37,28063.0,52.7867,52.9652,52.5048,52.9652,28063.0
2020-07-13 10:30:00,56.4,56.42,56.12,56.31,13346.0,52.9934,53.0122,52.7303,52.9089,13346.0
2020-07-13 11:00:00,56.36,56.55,56.32,56.5,22097.0,52.9558,53.1344,52.9183,53.0874,22097.0
2020-07-13 11:30:00,56.5,56.81,56.43,56.76,21502.0,53.0874,53.3787,53.0216,53.3317,21502.0
2020-07-13 12:00:00,56.77,56.97,56.76,56.93,22014.0,53.3411,53.529,53.3317,53.4914,22014.0
2020-07-13 12:30:00,56.92,57.23,56.9,57.23,19488.0,53.482,53.7733,53.4632,53.7733,19488.0
2020-07-13 13:00:00,57.24,57.5,57.08,57.18,59056.0,53.7827,54.027,53.6324,53.7263,59056.0
2020-07-13 13:30:00,57.19,57.37,57.17,57.21,23403.0,53.7357,53.9048,53.7169,53.7545,23403.0
2020-07-13 14:00:00,57.22,57.25,56.53,56.57,39481.0,53.7639,53.7921,53.1156,53.1532,39481.0
2020-07-13 14:30:00,56.57,56.88,56.49,56.79,54612.0,53.1532,53.4444,53.078,53.3599,54612.0
2020-07-13 15:00:00,56.81,56.81,56.01,56.13,211214.0,53.3787,53.3787,52.627,52.7397,211214.0
2020-07-13 15:30:00,56.14,56.18,55.46,55.76,236016.0,52.7491,52.7867,52.1102,52.3921,236016.0
2020-07-14 09:30:00,55.71,55.78,54.62,55.01,46414.0,52.3451,52.4109,51.3209,51.6874,46414.0
2020-07-14 10:00:00,55.1,55.4,54.57,55.4,40856.0,51.7719,52.0538,51.274,52.0538,40856.0
2020-07-14 10:30:00,55.47,55.75,55.42,55.5,27431.0,52.1196,52.3827,52.0726,52.1478,27431.0
2020-07-14 11:00:00,55.41,55.77,55.27,55.49,46905.0,52.0632,52.4015,51.9317,52.1384,46905.0
2020-07-14 11:30:00,55.46,55.6,55.32,55.52,19242.0,52.1102,52.2417,51.9787,52.1666,19242.0
2020-07-14 12:00:00,55.53,55.83,55.44,55.69,18492.0,52.176,52.4579,52.0914,52.3263,18492.0
2020-07-14 12:30:00,55.73,55.76,55.54,55.54,19141.0,52.3639,52.3921,52.1854,52.1854,19141.0
2020-07-14 13:00:00,55.57,55.62,55.38,55.57,14981.0,52.2136,52.2605,52.035,52.2136,14981.0
2020-07-14 13:30:00,55.57,55.74,55.47,55.72,47452.0,52.2136,52.3733,52.1196,52.3545,47452.0
2020-07-14 14:00:00,55.68,55.95,55.65,55.79,53713.0,52.3169,52.5706,52.2887,52.4203,53713.0
2020-07-14 14:30:00,55.82,55.83,55.61,55.72,22266.0,52.4485,52.4579,52.2511,52.3545,22266.0
2020-07-14 15:00:00,55.74,55.77,55.38,55.67,48837.0,52.3733,52.4015,52.035,52.3075,48837.0
2020-07-14 15:30:00,55.67,56.23,55.61,56.23,140029.0,52.3075,52.8337,52.2511,52.8337,140029.0
2020-07-15 09:30:00,56.84,57.78,56.77,57.6,61921.0,53.4068,54.2901,53.3411,54.1209,61921.0
2020-07-15 10:00:00,57.6,57.62,56.99,57.35,76004.0,54.1209,54.1397,53.5478,53.886,76004.0
2020-07-15 10:30:00,57.35,57.89,57.28,57.66,43123.0,53.886,54.3934,53.8203,54.1773,43123.0
2020-07-15 11:00:00,57.67,57.67,57.21,57.32,44868.0,54.1867,54.1867,53.7545,53.8579,44868.0
2020-07-15 11:30:00,57.32,57.37,57.06,57.06,20139.0,53.8579,53.9048,53.6136,53.6136,20139.0
2020-07-15 12:00:00,57.01,57.17,56.85,57.16,13575.0,53.5666,53.7169,53.4162,53.7075,13575.0
2020-07-15 12:30:00,57.15,57.21,56.94,57.19,37715.0,53.6981,53.7545,53.5008,53.7357,37715.0
2020-07-15 13:00:00,57.19,57.32,57.14,57.22,12846.0,53.7357,53.8579,53.6887,53.7639,12846.0
2020-07-15 13:30:00,57.22,57.28,57.06,57.19,30280.0,53.7639,53.8203,53.6136,53.7357,30280.0
2020-07-15 14:00:00,57.16,57.4,57.14,57.23,26179.0,53.7075,53.933,53.6887,53.7733,26179.0
2020-07-15 14:30:00,57.25,57.34,57.09,57.09,30023.0,53.7921,53.8766,53.6417,53.6417,30023.0
2020-07-15 15:00:00,57.09,57.25,56.94,57.24,46456.0,53.6417,53.7921,53.5008,53.7827,46456.0
2020-07-15 15:30:00,57.23,57.51,57.16,57.39,122396.0,53.7733,54.0364,53.7075,53.9236,122396.0
2020-07-16 09:30:00,56.93,57.26,56.71,57.03,12009.0,53.4914,53.8015,53.2847,53.5854,12009.0
2020-07-16 10:00:00,56.98,57.19,56.83,57.09,12294.0,53.5384,53.7357,53.3975,53.6417,12294.0
2020-07-16 10:30:00,57.2,57.2,56.84,56.85,29331.0,53.7451,53.7451,53.4068,53.4162,29331.0
2020-07-16 11:00:00,56.88,56.89,56.6,56.8,24187.0,53.4444,53.4538,53.1813,53.3693,24187.0
2020-07-16 11:30:00,56.79,56.8,56.61,56.69,17411.0,53.3599,53.3693,53.1907,53.2659,17411.0
2020-07-16 12:00:00,56.67,56.73,56.48,56.55,17299.0,53.2471,53.3035,53.0686,53.1344,17299.0
2020-07-16 12:30:00,56.5,56.56,56.39,56.4,22827.0,53.0874,53.1438,52.984,52.9934,22827.0
2020-07-16 13:00:00,56.41,56.72,56.4,56.72,11540.0,53.0028,53.2941,52.9934,53.2941,11540.0
2020-07-16 13:30:00,56.7,56.74,56.59,56.64,12588.0,53.2753,53.3129,53.1719,53.2189,12588.0
2020-07-16 14:00:00,56.71,56.8,56.65,56.8,10364.0,53.2847,53.3693,53.2283,53.3693,10364.0
2020-07-16 14:30:00,56.84,56.84,56.36,56.4,26227.0,53.4068,53.4068,52.9558,52.9934,26227.0
2020-07-16 15:00:00,56.4,56.43,56.26,56.4,45500.0,52.9934,53.0216,52.8619,52.9934,45500.0
2020-07-16 15:30:00,56.39,56.52,56.24,56.47,146804.0,52.984,53.1062,52.8431,53.0592,146804.0
2020-07-17 09:30:00,56.74,57.0,56.36,56.36,15874.0,53.3129,53.5572,52.9558,52.9558,15874.0
2020-07-17 10:00:00,56.39,56.72,56.27,56.27,207792.0,52.984,53.2941,52.8713,52.8713,207792.0
2020-07-17 10:30:00,56.29,56.63,56.18,56.6,7259.0,52.8901,53.2095,52.7867,53.1813,7259.0
2020-07-17 11:00:00,56.6,56.66,56.5,56.54,30070.0,53.1813,53.2377,53.0874,53.125,30070.0
2020-07-17 11:30:00,56.56,56.65,56.48,56.6,19754.0,53.1438,53.2283,53.0686,53.1813,19754.0
2020-07-17 12:00:00,56.6,56.65,56.53,56.63,17505.0,53.1813,53.2283,53.1156,53.2095,17505.0
2020-07-17 12:30:00,56.68,56.69,56.58,56.6,12249.0,53.2565,53.2659,53.1626,53.1813,12249.0
2020-07-17 13:00:00,56.61,56.62,56.4,56.49,21281.0,53.1907,53.2001,52.9934,53.078,21281.0
2020-07-17 13:30:00,56.49,56.59,56.41,56.58,14013.0,53.078,53.1719,53.0028,53.1626,14013.0
2020-07-17 14:00:00,56.59,56.81,56.58,56.76,24694.0,53.1719,53.3787,53.1626,53.3317,24694.0
2020-07-17 14:30:00,56.77,56.81,56.71,56.8,31506.0,53.3411,53.3787,53.2847,53.3693,31506.0
2020-07-17 15:00:00,56.8,56.83,56.7,56.82,50506.0,53.3693,53.3975,53.2753,53.3881,50506.0
2020-07-17 15:30:00,56.82,56.92,56.71,56.85,128197.0,53.3881,53.482,53.2847,53.4162,128197.0
2020-07-20 09:30:00,57.03,57.38,56.73,57.29,55052.0,53.5854,53.9142,53.3035,53.8297,55052.0
2020-07-20 10:00:00,57.34,57.35,56.99,57.34,52263.0,53.8766,53.886,53.5478,53.8766,52263.0
2020-07-20 10:30:00,57.36,57.44,57.19,57.22,43909.0,53.8954,53.9706,53.7357,53.7639,43909.0
2020-07-20 11:00:00,57.23,57.23,57.0,57.03,34977.0,53.7733,53.7733,53.5572,53.5854,34977.0
2020-07-20 11:30:00,57.03,57.03,56.74,56.83,145074.0,53.5854,53.5854,53.3129,53.3975,145074.0
2020-07-20 12:00:00,56.83,56.94,56.72,56.82,58609.0,53.3975,53.5008,53.2941,53.3881,58609.0
2020-07-20 12:30:00,56.84,57.0,56.74,57.0,60535.0,53.4068,53.5572,53.3129,53.5572,60535.0
2020-07-20 13:00:00,57.0,57.0,56.88,56.96,25047.0,53.5572,53.5572,53.4444,53.5196,25047.0
2020-07-20 13:30:00,56.97,57.08,56.96,57.04,36087.0,53.529,53.6324,53.5196,53.5948,36087.0
2020-07-20 14:00:00,57.03,57.08,56.95,56.99,45087.0,53.5854,53.6324,53.5102,53.5478,45087.0
2020-07-20 14:30:00,56.99,57.16,56.97,57.13,57651.0,53.5478,53.7075,53.529,53.6793,57651.0
2020-07-20 15:00:00,57.13,57.25,57.06,57.2,57950.0,53.6793,53.7921,53.6136,53.7451,57950.0
2020-07-20 15:30:00,57.18,57.35,57.14,57.2,170450.0,53.7263,53.886,53.6887,53.7451,170450.0
2020-07-21 09:30:00,57.41,57.79,56.68,57.32,124650.0,53.9424,54.2995,53.2565,53.8579,124650.0
2020-07-21 10:00:00,57.21,57.41,56.91,56.95,48862.0,53.7545,53.9424,53.4726,53.5102,48862.0
2020-07-21 10:30:00,56.98,57.0,56.63,56.83,30878.0,53.5384,53.5572,53.2095,53.3975,30878.0
2020-07-21 11:00:00,56.87,56.99,56.76,56.92,21697.0,53.435,53.5478,53.3317,53.482,21697.0
2020-07-21 11:30:00,56.95,56.95,56.53,56.61,17798.0,53.5102,53.5102,53.1156,53.1907,17798.0
2020-07-21 12:00:00,56.64,56.74,56.49,56.59,59710.0,53.2189,53.3129,53.078,53.1719,59710.0
2020-07-21 12:30:00,56.58,56.64,56.5,56.61,32393.0,53.1626,53.2189,53.0874,53.1907,32393.0
2020-07-21 13:00:00,56.61,56.72,56.53,56.72,38164.0,53.1907,53.2941,53.1156,53.2941,38164.0
2020-07-21 13:30:00,56.7,56.82,56.66,56.73,21983.0,53.2753,53.3881,53.2377,53.3035,21983.0
2020-07-21 14:00:00,56.74,56.82,56.69,56.7,40566.0,53.3129,53.3881,53.2659,53.2753,40566.0
2020-07-21 14:30:00,56.71,56.73,56.49,56.69,65509.0,53.2847,53.3035,53.078,53.2659,65509.0
2020-07-21 15:00:00,56.67,56.67,56.25,56.3,125012.0,53.2471,53.2471,52.8525,52.8995,125012.0
2020-07-21 15:30:00,56.35,56.37,56.09,56.26,206323.0,52.9464,52.9652,52.7021,52.8619,206323.0
2020-07-22 09:30:00,56.45,57.14,56.45,57.07,39944.0,53.0404,53.6887,53.0404,53.623,39944.0
2020-07-22 10:00:00,57.07,57.45,57.05,57.43,60915.0,53.623,53.98,53.6042,53.9612,60915.0
2020-07-22 10:30:00,57.4,57.58,57.05,57.21,61124.0,53.933,54.1022,53.6042,53.7545,61124.0
2020-07-22 11:00:00,57.23,57.35,56.94,56.97,28855.0,53.7733,53.886,53.5008,53.529,28855.0
2020-07-22 11:30:00,56.96,57.11,56.93,57.05,19739.0,53.5196,53.6605,53.4914,53.6042,19739.0
2020-07-22 12:00:00,57.07,57.07,56.77,56.77,34449.0,53.623,53.623,53.3411,53.3411,34449.0
2020-07-22 12:30:00,56.77,56.9,56.74,56.87,25270.0,53.3411,53.4632,53.3129,53.435,25270.0
2020-07-22 13:00:00,56.87,56.88,56.77,56.81,22293.0,53.435,53.4444,53.3411,53.3787,22293.0
2020-07-22 13:30:00,56.81,56.81,56.52,56.53,57006.0,53.3787,53.3787,53.1062,53.1156,57006.0
2020-07-22 14:00:00,56.54,56.65,56.53,56.64,92127.0,53.125,53.2283,53.1156,53.2189,92127.0
2020-07-22 14:30:00,56.63,56.82,56.61,56.73,57214.0,53.2095,53.3881,53.1907,53.3035,57214.0
2020-07-22 15:00:00,56.72,57.04,56.65,56.9,54433.0,53.2941,53.5948,53.2283,53.4632,54433.0
2020-07-22 15:30:00,56.89,57.14,56.86,57.12,148263.0,53.4538,53.6887,53.4256,53.6699,148263.0
2020-07-23 09:30:00,57.26,58.49,57.1,57.59,44995.0,53.8015,54.9572,53.6511,54.1115,44995.0
2020-07-23 10:00:00,57.6,57.67,57.33,57.49,30038.0,54.1209,54.1867,53.8673,54.0176,30038.0
2020-07-23 10:30:00,57.5,57.7,57.36,57.4,64223.0,54.027,54.2149,53.8954,53.933,64223.0
2020-07-23 11:00:00,57.42,57.73,57.36,57.7,23972.0,53.9518,54.2431,53.8954,54.2149,23972.0
2020-07-23 11:30:00,57.7,57.7,57.35,57.35,77561.0,54.2149,54.2149,53.886,53.886,77561.0
2020-07-23 12:00:00,57.34,57.45,57.18,57.33,142861.0,53.8766,53.98,53.7263,53.8673,142861.0
2020-07-23 12:30:00,57.35,57.44,57.03,57.08,38139.0,53.886,53.9706,53.5854,53.6324,38139.0
2020-07-23 13:00:00,57.1,57.37,57.05,57.13,24586.0,53.6511,53.9048,53.6042,53.6793,24586.0
2020-07-23 13:30:00,57.17,57.17,56.56,56.66,21826.0,53.7169,53.7169,53.1438,53.2377,21826.0
2020-07-23 14:00:00,56.69,56.72,56.36,56.65,24212.0,53.2659,53.2941,52.9558,53.2283,24212.0
2020-07-23 14:30:00,56.69,56.81,56.56,56.73,21291.0,53.2659,53.3787,53.1438,53.3035,21291.0
2020-07-23 15:00:00,56.73,56.78,56.45,56.6,36083.0,53.3035,53.3505,53.0404,53.1813,36083.0
2020-07-23 15:30:00,56.58,56.71,56.38,56.58,92570.0,53.1626,53.2847,52.9746,53.1626,92570.0
2020-07-24 09:30:00,56.25,56.63,55.28,55.5,82140.0,52.8525,53.2095,51.9411,52.1478,82140.0
2020-07-24 10:00:00,55.49,55.75,55.37,55.64,71928.0,52.1384,52.3827,52.0256,52.2793,71928.0
2020-07-24 10:30:00,55.66,56.14,55.43,56.14,36710.0,52.2981,52.7491,52.082,52.7491,36710.0
2020-07-24 11:00:00,56.17,56.23,55.94,56.08,24499.0,52.7773,52.8337,52.5612,52.6928,24499.0
2020-07-24 11:30:00,56.06,56.15,55.95,56.13,37516.0,52.674,52.7585,52.5706,52.7397,37516.0
2020-07-24 12:00:00,56.17,56.17,55.82,55.9,22227.0,52.7773,52.7773,52.4485,52.5236,22227.0
2020-07-24 12:30:00,55.85,55.9,55.62,55.63,20486.0,52.4766,52.5236,52.2605,52.2699,20486.0
2020-07-24 13:00:00,55.62,55.73,55.42,55.57,19562.0,52.2605,52.3639,52.0726,52.2136,19562.0
2020-07-24 13:30:00,55.57,55.8,55.55,55.73,20273.0,52.2136,52.4297,52.1948,52.3639,20273.0
2020-07-24 14:00:00,55.73,55.96,55.71,55.9,25578.0,52.3639,52.58,52.3451,52.5236,25578.0
2020-07-24 14:30:00,55.89,55.9,55.75,55.83,22326.0,52.5142,52.5236,52.3827,52.4579,22326.0
2020-07-24 15:00:00,55.83,55.94,55.65,55.67,36980.0,52.4579,52.5612,52.2887,52.3075,36980.0
2020-07-24 15:30:00,55.66,55.85,55.61,55.85,186051.0,52.2981,52.4766,52.2511,52.4766,186051.0
2020-07-27 09:30:00,56.12,56.59,55.77,56.53,34810.0,52.7303,53.1719,52.4015,53.1156,34810.0
2020-07-27 10:00:00,56.55,56.89,56.2,56.89,62701.0,53.1344,53.4538,52.8055,53.4538,62701.0
2020-07-27 10:30:00,56.9,56.93,56.75,56.85,32441.0,53.4632,53.4914,53.3223,53.4162,32441.0
2020-07-27 11:00:00,56.83,56.86,56.42,56.47,61735.0,53.3975,53.4256,53.0122,53.0592,61735.0
2020-07-27 11:30:00,56.54,56.68,56.4,56.65,21049.0,53.125,53.2565,52.9934,53.2283,21049.0
2020-07-27 12:00:00,56.63,56.79,56.55,56.66,20983.0,53.2095,53.3599,53.1344,53.2377,20983.0
2020-07-27 12:30:00,56.66,56.98,56.64,56.98,38585.0,53.2377,53.5384,53.2189,53.5384,38585.0
2020-07-27 13:00:00,56.98,57.18,56.95,57.17,66367.0,53.5384,53.7263,53.5102,53.7169,66367.0
2020-07-27 13:30:00,57.16,57.25,57.08,57.16,30062.0,53.7075,53.7921,53.6324,53.7075,30062.0
2020-07-27 14:00:00,57.16,57.36,57.15,57.2,37938.0,53.7075,53.8954,53.6981,53.7451,37938.0
2020-07-27 14:30:00,57.19,57.29,57.07,57.18,59860.0,53.7357,53.8297,53.623,53.7263,59860.0
2020-07-27 15:00:00,57.2,57.39,57.19,57.34,66778.0,53.7451,53.9236,53.7357,53.8766,66778.0
2020-07-27 15:30:00,57.33,57.47,57.23,57.43,185018.0,53.8673,53.9988,53.7733,53.9612,185018.0
2020-07-28 09:30:00,57.5,57.81,56.8,57.07,58388.0,54.027,54.3183,53.3693,53.623,58388.0
2020-07-28 10:00:00,57.02,57.42,56.8,57.25,53191.0,53.576,53.9518,53.3693,53.7921,53191.0
2020-07-28 10:30:00,57.25,57.28,56.93,56.96,18694.0,53.7921,53.8203,53.4914,53.5196,18694.0
2020-07-28 11:00:00,56.93,56.98,56.62,56.9,67150.0,53.4914,53.5384,53.2001,53.4632,67150.0
2020-07-28 11:30:00,56.92,57.04,56.79,56.79,23157.0,53.482,53.5948,53.3599,53.3599,23157.0
2020-07-28 12:00:00,56.77,56.93,56.62,56.87,37575.0,53.3411,53.4914,53.2001,53.435,37575.0
2020-07-28 12:30:00,56.91,56.98,56.85,56.93,47816.0,53.4726,53.5384,53.4162,53.4914,47816.0
2020-07-28 13:00:00,56.93,57.07,56.73,56.75,92656.0,53.4914,53.623,53.3035,53.3223,92656.0
2020-07-28 13:30:00,56.75,56.84,56.53,56.55,161298.0,53.3223,53.4068,53.1156,53.1344,161298.0
2020-07-28 14:00:00,56.55,56.64,56.41,56.54,194198.0,53.1344,53.2189,53.0028,53.125,194198.0
2020-07-28 14:30:00,56.54,56.69,56.43,56.46,71131.0,53.125,53.2659,53.0216,53.0498,71131.0
2020-07-28 15:00:00,56.49,56.9,56.47,56.81,218903.0,53.078,53.4632,53.0592,53.3787,218903.0
2020-07-28 15:30:00,56.81,57.07,56.4,56.55,344752.0,53.3787,53.623,52.9934,53.1344,344752.0
2020-07-29 09:30:00,58.99,58.99,56.16,57.0,774368.0,55.427,55.427,52.7679,53.5572,774368.0
2020-07-29 10:00:00,56.96,57.33,56.28,57.3,647191.0,53.5196,53.8673,52.8807,53.8391,647191.0
2020-07-29 10:30:00,57.31,57.49,57.24,57.29,205298.0,53.8485,54.0176,53.7827,53.8297,205298.0
2020-07-29 11:00:00,57.29,57.71,57.27,57.7,141230.0,53.8297,54.2243,53.8109,54.2149,141230.0
2020-07-29 11:30:00,57.72,58.12,57.66,58.06,115367.0,54.2337,54.6095,54.1773,54.5532,115367.0
2020-07-29 12:00:00,58.04,58.16,57.68,58.07,188324.0,54.5344,54.6471,54.1961,54.5626,188324.0
2020-07-29 12:30:00,58.09,58.38,57.97,58.31,232558.0,54.5813,54.8538,54.4686,54.7881,232558.0
2020-07-29 13:00:00,58.29,58.47,58.12,58.14,131916.0,54.7693,54.9384,54.6095,54.6283,131916.0
2020-07-29 13:30:00,58.14,58.24,57.89,58.04,139459.0,54.6283,54.7223,54.3934,54.5344,139459.0
2020-07-29 14:00:00,58.04,58.32,57.97,58.18,110533.0,54.5344,54.7975,54.4686,54.6659,110533.0
2020-07-29 14:30:00,58.18,58.29,57.88,57.89,152799.0,54.6659,54.7693,54.384,54.3934,152799.0
2020-07-29 15:00:00,57.9,58.1,57.78,58.05,111763.0,54.4028,54.5907,54.2901,54.5438,111763.0
2020-07-29 15:30:00,58.05,58.2,57.95,58.12,261049.0,54.5438,54.6847,54.4498,54.6095,261049.0
2020-07-30 09:30:00,58.42,58.49,57.82,58.07,239940.0,54.8914,54.9572,54.3277,54.5626,239940.0
2020-07-30 10:00:00,58.04,58.04,57.13,57.22,102985.0,54.5344,54.5344,53.6793,53.7639,102985.0
2020-07-30 10:30:00,57.21,57.48,57.11,57.23,54270.0,53.7545,54.0082,53.6605,53.7733,54270.0
2020-07-30 11:00:00,57.2,57.65,57.18,57.57,37062.0,53.7451,54.1679,53.7263,54.0928,37062.0
2020-07-30 11:30:00,57.58,57.59,57.39,57.44,53950.0,54.1022,54.1115,53.9236,53.9706,53950.0
2020-07-30 12:00:00,57.45,57.51,57.24,57.41,51083.0,53.98,54.0364,53.7827,53.9424,51083.0
2020-07-30 12:30:00,57.4,57.5,57.29,57.38,41318.0,53.933,54.027,53.8297,53.9142,41318.0
2020-07-30 13:00:00,57.37,57.59,57.36,57.57,44464.0,53.9048,54.1115,53.8954,54.0928,44464.0
2020-07-30 13:30:00,57.57,57.63,57.41,57.6,62794.0,54.0928,54.1491,53.9424,54.1209,62794.0
2020-07-30 14:00:00,57.6,57.6,57.46,57.55,38888.0,54.1209,54.1209,53.9894,54.074,38888.0
2020-07-30 14:30:00,57.59,57.7,57.58,57.69,36352.0,54.1115,54.2149,54.1022,54.2055,36352.0
2020-07-30 15:00:00,57.68,57.87,57.58,57.82,56675.0,54.1961,54.3746,54.1022,54.3277,56675.0
2020-07-30 15:30:00,57.83,57.94,57.45,57.65,304767.0,54.3371,54.4404,53.98,54.1679,304767.0
2020-07-31 09:30:00,57.58,57.58,56.3,56.48,90802.0,54.1022,54.1022,52.8995,53.0686,90802.0
2020-07-31 10:00:00,56.48,56.8,56.39,56.75,215861.0,53.0686,53.3693,52.984,53.3223,215861.0
2020-07-31 10:30:00,56.76,57.06,56.75,57.05,95480.0,53.3317,53.6136,53.3223,53.6042,95480.0
2020-07-31 11:00:00,57.06,57.32,57.02,57.25,71427.0,53.6136,53.8579,53.576,53.7921,71427.0
2020-07-31 11:30:00,57.24,57.36,57.1,57.16,47561.0,53.7827,53.8954,53.6511,53.7075,47561.0
2020-07-31 12:00:00,57.16,57.29,57.06,57.23,67678.0,53.7075,53.8297,53.6136,53.7733,67678.0
2020-07-31 12:30:00,57.21,57.25,57.0,57.11,46603.0,53.7545,53.7921,53.5572,53.6605,46603.0
2020-07-31 13:00:00,57.09,57.41,57.08,57.35,39925.0,53.6417,53.9424,53.6324,53.886,39925.0
2020-07-31 13:30:00,57.36,57.43,57.22,57.25,24071.0,53.8954,53.9612,53.7639,53.7921,24071.0
2020-07-31 14:00:00,57.24,57.29,57.03,57.2,78286.0,53.7827,53.8297,53.5854,53.7451,78286.0
2020-07-31 14:30:00,57.2,57.31,57.17,57.3,67550.0,53.7451,53.8485,53.7169,53.8391,67550.0
2020-07-31 15:00:00,57.31,57.34,57.23,57.27,71749.0,53.8485,53.8766,53.7733,53.8109,71749.0
2020-07-31 15:30:00,57.28,57.52,57.22,57.49,160499.0,53.8203,54.0458,53.7639,54.0176,160499.0
2020-08-03 09:30:00,57.54,58.18,57.44,57.85,118705.0,54.0646,54.6659,53.9706,54.3558,118705.0
2020-08-03 10:00:00,57.9,58.34,57.77,58.34,79137.0,54.4028,54.8162,54.2807,54.8162,79137.0
2020-08-03 10:30:00,58.33,58.42,58.04,58.04,66147.0,54.8069,54.8914,54.5344,54.5344,66147.0
2020-08-03 11:00:00,58.04,58.1,57.89,57.9,48418.0,54.5344,54.5907,54.3934,54.4028,48418.0
2020-08-03 11:30:00,57.92,58.34,57.92,58.24,47149.0,54.4216,54.8162,54.4216,54.7223,47149.0
2020-08-03 12:00:00,58.24,58.34,58.19,58.27,37497.0,54.7223,54.8162,54.6753,54.7505,37497.0
2020-08-03 12:30:00,58.23,58.26,58.12,58.17,42549.0,54.7129,54.7411,54.6095,54.6565,42549.0
2020-08-03 13:00:00,58.18,58.18,57.99,58.0,18023.0,54.6659,54.6659,54.4874,54.4968,18023.0
2020-08-03 13:30:00,58.01,58.05,57.92,57.97,28507.0,54.5062,54.5438,54.4216,54.4686,28507.0
2020-08-03 14:00:00,57.98,58.12,57.9,58.1,23046.0,54.478,54.6095,54.4028,54.5907,23046.0
2020-08-03 14:30:00,58.1,58.28,58.05,58.28,58024.0,54.5907,54.7599,54.5438,54.7599,58024.0
2020-08-03 15:00:00,58.27,58.36,58.14,58.29,138496.0,54.7505,54.835,54.6283,54.7693,138496.0
2020-08-03 15:30:00,58.3,58.39,58.19,58.28,157415.0,54.7787,54.8632,54.6753,54.7599,157415.0
2020-08-04 09:30:00,58.62,58.66,58.03,58.19,68252.0,55.0793,55.1169,54.525,54.6753,68252.0
2020-08-04 10:00:00,58.22,58.38,58.16,58.19,100959.0,54.7035,54.8538,54.6471,54.6753,100959.0
2020-08-04 10:30:00,58.2,58.62,58.15,58.47,52554.0,54.6847,55.0793,54.6377,54.9384,52554.0
2020-08-04 11:00:00,58.42,58.55,58.18,58.24,97511.0,54.8914,55.0136,54.6659,54.7223,97511.0
2020-08-04 11:30:00,58.23,58.37,58.13,58.2,74872.0,54.7129,54.8444,54.6189,54.6847,74872.0
2020-08-04 12:00:00,58.2,58.34,58.18,58.23,152743.0,54.6847,54.8162,54.6659,54.7129,152743.0
2020-08-04 12:30:00,58.2,58.3,58.16,58.29,32059.0,54.6847,54.7787,54.6471,54.7693,32059.0
2020-08-04 13:00:00,58.3,58.32,58.19,58.3,30857.0,54.7787,54.7975,54.6753,54.7787,30857.0
2020-08-04 13:30:00,58.3,58.43,58.26,58.37,40077.0,54.7787,54.9008,54.7411,54.8444,40077.0
2020-08-04 14:00:00,58.37,58.37,58.14,58.15,39803.0,54.8444,54.8444,54.6283,54.6377,39803.0
2020-08-04 14:30:00,58.13,58.23,57.94,58.22,107895.0,54.6189,54.7129,54.4404,54.7035,107895.0
2020-08-04 15:00:00,58.22,58.4,58.18,58.32,38701.0,54.7035,54.8726,54.6659,54.7975,38701.0
2020-08-04 15:30:00,58.33,58.41,58.28,58.37,136617.0,54.8069,54.882,54.7599,54.8444,136617.0
2020-08-05 09:30:00,58.53,59.32,58.46,59.32,49150.0,54.9948,55.7371,54.929,55.7371,49150.0
2020-08-05 10:00:00,59.35,59.52,59.18,59.29,39862.0,55.7652,55.925,55.6055,55.7089,39862.0
2020-08-05 10:30:00,59.29,59.29,59.08,59.19,33235.0,55.7089,55.7089,55.5116,55.6149,33235.0
2020-08-05 11:00:00,59.21,59.43,59.21,59.29,56380.0,55.6337,55.8404,55.6337,55.7089,56380.0
2020-08-05 11:30:00,59.27,59.49,59.22,59.47,44366.0,55.6901,55.8968,55.6431,55.878,44366.0
2020-08-05 12:00:00,59.46,59.61,59.44,59.47,86872.0,55.8686,56.0095,55.8498,55.878,86872.0
2020-08-05 12:30:00,59.47,59.67,59.46,59.67,29720.0,55.878,56.0659,55.8686,56.0659,29720.0
2020-08-05 13:00:00,59.68,59.73,59.47,59.51,64384.0,56.0753,56.1223,55.878,55.9156,64384.0
2020-08-05 13:30:00,59.51,59.88,59.49,59.88,64071.0,55.9156,56.2632,55.8968,56.2632,64071.0
2020-08-05 14:00:00,59.9,59.91,59.74,59.8,65472.0,56.282,56.2914,56.1317,56.1881,65472.0
2020-08-05 14:30:00,59.8,59.89,59.7,59.77,84248.0,56.1881,56.2726,56.0941,56.1599,84248.0
2020-08-05 15:00:00,59.78,59.83,59.71,59.79,41569.0,56.1693,56.2163,56.1035,56.1787,41569.0
2020-08-05 15:30:00,59.79,59.9,59.55,59.89,172553.0,56.1787,56.282,55.9532,56.2726,172553.0
2020-08-06 09:30:00,59.85,60.25,59.76,60.19,49248.0,56.235,56.6109,56.1505,56.5545,49248.0
2020-08-06 10:00:00,60.21,60.21,59.92,59.95,61687.0,56.5733,56.5733,56.3008,56.329,61687.0
2020-08-06 10:30:00,59.96,59.98,59.74,59.8,124840.0,56.3384,56.3572,56.1317,56.1881,124840.0
2020-08-06 11:00:00,59.79,60.03,59.71,59.89,45384.0,56.1787,56.4042,56.1035,56.2726,45384.0
2020-08-06 11:30:00,59.9,59.93,59.82,59.85,17342.0,56.282,56.3102,56.2069,56.235,17342.0
2020-08-06 12:00:00,59.88,59.98,59.83,59.96,33812.0,56.2632,56.3572,56.2163,56.3384,33812.0
2020-08-06 12:30:00,59.95,60.01,59.91,59.95,27325.0,56.329,56.3854,56.2914,56.329,27325.0
2020-08-06 13:00:00,59.96,60.02,59.94,59.99,31976.0,56.3384,56.3948,56.3196,56.3666,31976.0
2020-08-06 13:30:00,59.99,60.01,59.91,59.97,76960.0,56.3666,56.3854,56.2914,56.3478,76960.0
2020-08-06 14:00:00,59.95,60.16,59.95,60.13,40185.0,56.329,56.5263,56.329,56.4981,40185.0
2020-08-06 14:30:00,60.12,60.21,60.06,60.08,27996.0,56.4887,56.5733,56.4324,56.4512,27996.0
2020-08-06 15:00:00,60.07,60.15,60.03,60.09,86823.0,56.4418,56.5169,56.4042,56.4605,86823.0
2020-08-06 15:30:00,60.09,60.15,59.99,60.12,121645.0,56.4605,56.5169,56.3666,56.4887,121645.0
2020-08-07 09:30:00,60.0,60.55,60.0,60.41,61764.0,56.376,56.8928,56.376,56.7612,61764.0
2020-08-07 10:00:00,60.42,60.42,60.04,60.21,64256.0,56.7706,56.7706,56.4136,56.5733,64256.0
2020-08-07 10:30:00,60.2,60.51,60.2,60.42,43687.0,56.5639,56.8552,56.5639,56.7706,43687.0
2020-08-07 11:00:00,60.42,60.63,60.37,60.47,51610.0,56.7706,56.9679,56.7236,56.8176,51610.0
2020-08-07 11:30:00,60.48,60.59,60.37,60.43,56861.0,56.827,56.9303,56.7236,56.78,56861.0
2020-08-07 12:00:00,60.42,60.51,60.42,60.51,28787.0,56.7706,56.8552,56.7706,56.8552,28787.0
2020-08-07 12:30:00,60.54,60.56,60.47,60.48,48624.0,56.8834,56.9022,56.8176,56.827,48624.0
2020-08-07 13:00:00,60.47,60.49,60.37,60.42,71721.0,56.8176,56.8364,56.7236,56.7706,71721.0
2020-08-07 13:30:00,60.4,60.59,60.38,60.49,38573.0,56.7518,56.9303,56.733,56.8364,38573.0
2020-08-07 14:00:00,60.51,60.66,60.37,60.46,74295.0,56.8552,56.9961,56.7236,56.8082,74295.0
2020-08-07 14:30:00,60.47,60.71,60.44,60.7,49879.0,56.8176,57.0431,56.7894,57.0337,49879.0
2020-08-07 15:00:00,60.69,60.93,60.68,60.76,68398.0,57.0243,57.2498,57.0149,57.0901,68398.0
2020-08-07 15:30:00,60.77,61.0,60.71,60.96,117769.0,57.0995,57.3156,57.0431,57.278,117769.0
2020-08-10 09:30:00,60.63,61.39,60.52,60.88,118622.0,56.9679,57.682,56.8646,57.2028,118622.0
2020-08-10 10:00:00,60.81,60.98,60.78,60.94,77149.0,57.1371,57.2968,57.1089,57.2592,77149.0
2020-08-10 10:30:00,60.95,60.95,60.75,60.79,130499.0,57.2686,57.2686,57.0807,57.1183,130499.0
2020-08-10 11:00:00,60.79,61.01,60.76,60.99,40447.0,57.1183,57.325,57.0901,57.3062,40447.0
2020-08-10 11:30:00,60.99,61.25,60.99,61.21,37050.0,57.3062,57.5505,57.3062,57.5129,37050.0
2020-08-10 12:00:00,61.21,61.37,61.16,61.21,29881.0,57.5129,57.6632,57.4659,57.5129,29881.0
2020-08-10 12:30:00,61.22,61.55,61.18,61.47,41533.0,57.5223,57.8324,57.4847,57.7572,41533.0
2020-08-10 13:00:00,61.47,61.62,61.45,61.55,29040.0,57.7572,57.8981,57.7384,57.8324,29040.0
2020-08-10 13:30:00,61.55,61.62,61.44,61.5,61084.0,57.8324,57.8981,57.729,57.7854,61084.0
2020-08-10 14:00:00,61.51,61.56,61.43,61.47,54156.0,57.7948,57.8418,57.7196,57.7572,54156.0
2020-08-10 14:30:00,61.46,61.47,61.17,61.32,88021.0,57.7478,57.7572,57.4753,57.6163,88021.0
2020-08-10 15:00:00,61.32,61.59,61.3,61.52,77054.0,57.6163,57.8699,57.5975,57.8042,77054.0
2020-08-10 15:30:00,61.51,61.63,61.41,61.56,217173.0,57.7948,57.9075,57.7008,57.8418,217173.0
2020-08-11 09:30:00,61.82,62.39,61.69,61.95,148170.0,58.0861,58.6216,57.9639,58.2082,148170.0
2020-08-11 10:00:00,61.96,62.02,61.91,62.02,98381.0,58.2176,58.274,58.1706,58.274,98381.0
2020-08-11 10:30:00,62.03,62.1,61.85,62.02,46648.0,58.2834,58.3491,58.1142,58.274,46648.0
2020-08-11 11:00:00,62.02,62.14,62.02,62.11,42648.0,58.274,58.3867,58.274,58.3585,42648.0
2020-08-11 11:30:00,62.14,62.17,61.85,61.86,60022.0,58.3867,58.4149,58.1142,58.1236,60022.0
2020-08-11 12:00:00,61.87,62.03,61.82,61.99,53139.0,58.133,58.2834,58.0861,58.2458,53139.0
2020-08-11 12:30:00,61.99,62.1,61.94,61.98,63958.0,58.2458,58.3491,58.1988,58.2364,63958.0
2020-08-11 13:00:00,61.97,62.17,61.93,62.17,49109.0,58.227,58.4149,58.1894,58.4149,49109.0
2020-08-11 13:30:00,62.17,62.24,62.08,62.16,54476.0,58.4149,58.4807,58.3304,58.4055,54476.0
2020-08-11 14:00:00,62.17,62.2,61.96,62.0,47892.0,58.4149,58.4431,58.2176,58.2552,47892.0
2020-08-11 14:30:00,62.0,62.03,61.9,62.01,91386.0,58.2552,58.2834,58.1612,58.2646,91386.0
2020-08-11 15:00:00,62.01,62.01,61.71,61.88,163632.0,58.2646,58.2646,57.9827,58.1424,163632.0
2020-08-11 15:30:00,61.86,61.89,61.27,61.33,258111.0,58.1236,58.1518,57.5693,57.6257,258111.0
2020-08-12 09:30:00,61.58,61.95,61.57,61.91,48692.0,57.8606,58.2082,57.8512,58.1706,48692.0
2020-08-12 10:00:00,61.9,62.01,61.89,61.96,32391.0,58.1612,58.2646,58.1518,58.2176,32391.0
2020-08-12 10:30:00,61.97,62.07,61.9,61.9,72497.0,58.227,58.321,58.1612,58.1612,72497.0
2020-08-12 11:00:00,61.91,62.08,61.9,62.01,41389.0,58.1706,58.3304,58.1612,58.2646,41389.0
2020-08-12 11:30:00,62.0,62.08,61.92,61.93,21946.0,58.2552,58.3304,58.18,58.1894,21946.0
2020-08-12 12:00:00,61.94,61.98,61.87,61.93,27581.0,58.1988,58.2364,58.133,58.1894,27581.0
2020-08-12 12:30:00,61.91,61.99,61.83,61.84,40280.0,58.1706,58.2458,58.0955,58.1048,40280.0
2020-08-12 13:00:00,61.85,61.92,61.81,61.83,45854.0,58.1142,58.18,58.0767,58.0955,45854.0
2020-08-12 13:30:00,61.83,61.96,61.74,61.96,18468.0,58.0955,58.2176,58.0109,58.2176,18468.0
2020-08-12 14:00:00,61.95,61.99,61.89,61.91,14611.0,58.2082,58.2458,58.1518,58.1706,14611.0
2020-08-12 14:30:00,61.92,61.93,61.8,61.91,34919.0,58.18,58.1894,58.0673,58.1706,34919.0
2020-08-12 15:00:00,61.92,62.04,61.88,61.9,29897.0,58.18,58.2928,58.1424,58.1612,29897.0
2020-08-12 15:30:00,61.91,62.0,61.82,61.95,102897.0,58.1706,58.2552,58.0861,58.2082,102897.0
2020-08-13 09:30:00,61.84,62.21,61.8,62.15,34901.0,58.1048,58.4525,58.0673,58.3961,34901.0
2020-08-13 10:00:00,62.16,62.21,61.97,61.98,45372.0,58.4055,58.4525,58.227,58.2364,45372.0
2020-08-13 10:30:00,61.98,62.05,61.95,61.96,27215.0,58.2364,58.3022,58.2082,58.2176,27215.0
2020-08-13 11:00:00,61.96,61.98,61.81,61.86,55170.0,58.2176,58.2364,58.0767,58.1236,55170.0
2020-08-13 11:30:00,61.86,61.97,61.84,61.97,32306.0,58.1236,58.227,58.1048,58.227,32306.0
2020-08-13 12:00:00,61.98,62.2,61.98,62.08,48590.0,58.2364,58.4431,58.2364,58.3304,48590.0
2020-08-13 12:30:00,62.08,62.19,62.05,62.18,20302.0,58.3304,58.4337,58.3022,58.4243,20302.0
2020-08-13 13:00:00,62.18,62.23,62.04,62.04,33302.0,58.4243,58.4713,58.2928,58.2928,33302.0
2020-08-13 13:30:00,62.05,62.05,61.95,61.98,24910.0,58.3022,58.3022,58.2082,58.2364,24910.0
2020-08-13 14:00:00,61.98,61.99,61.88,61.98,45222.0,58.2364,58.2458,58.1424,58.2364,45222.0
2020-08-13 14:30:00,61.98,62.01,61.86,61.89,52618.0,58.2364,58.2646,58.1236,58.1518,52618.0
2020-08-13 15:00:00,61.89,61.91,61.79,61.9,61866.0,58.1518,58.1706,58.0579,58.1612,61866.0
2020-08-13 15:30:00,61.9,61.92,61.48,61.62,175135.0,58.1612,58.18,57.7666,57.8981,175135.0
2020-08-14 09:30:00,61.29,61.47,61.11,61.4,29896.0,57.5881,57.7572,57.4189,57.6914,29896.0
2020-08-14 10:00:00,61.4,61.46,61.27,61.29,19182.0,57.6914,57.7478,57.5693,57.5881,19182.0
2020-08-14 10:30:00,61.3,61.48,61.3,61.3,17451.0,57.5975,57.7666,57.5975,57.5975,17451.0
2020-08-14 11:00:00,61.31,61.4,61.24,61.38,14997.0,57.6069,57.6914,57.5411,57.6726,14997.0
2020-08-14 11:30:00,61.37,61.43,61.29,61.33,26235.0,57.6632,57.7196,57.5881,57.6257,26235.0
2020-08-14 12:00:00,61.34,61.43,61.33,61.43,21490.0,57.635,57.7196,57.6257,57.7196,21490.0
2020-08-14 12:30:00,61.45,61.55,61.41,61.54,17969.0,57.7384,57.8324,57.7008,57.823,17969.0
2020-08-14 13:00:00,61.55,61.59,61.5,61.56,18475.0,57.8324,57.8699,57.7854,57.8418,18475.0
2020-08-14 13:30:00,61.57,61.8,61.54,61.8,22848.0,57.8512,58.0673,57.823,58.0673,22848.0
2020-08-14 14:00:00,61.8,61.8,61.56,61.59,20217.0,58.0673,58.0673,57.8418,57.8699,20217.0
2020-08-14 14:30:00,61.58,61.64,61.42,61.5,24819.0,57.8606,57.9169,57.7102,57.7854,24819.0
2020-08-14 15:00:00,61.49,61.52,61.35,61.4,37963.0,57.776,57.8042,57.6444,57.6914,37963.0
2020-08-14 15:30:00,61.36,61.41,61.0,61.17,146175.0,57.6538,57.7008,57.3156,57.4753,146175.0
2020-08-17 09:30:00,61.3,61.8,61.3,61.65,48010.0,57.5975,58.0673,57.5975,57.9263,48010.0
2020-08-17 10:00:00,61.67,61.86,61.63,61.8,31109.0,57.9451,58.1236,57.9075,58.0673,31109.0
2020-08-17 10:30:00,61.8,61.95,61.75,61.93,40220.0,58.0673,58.2082,58.0203,58.1894,40220.0
2020-08-17 11:00:00,61.94,62.07,61.83,62.03,62035.0,58.1988,58.321,58.0955,58.2834,62035.0
2020-08-17 11:30:00,62.04,62.15,61.96,62.1,27968.0,58.2928,58.3961,58.2176,58.3491,27968.0
2020-08-17 12:00:00,62.11,62.22,62.0,62.1,73702.0,58.3585,58.4619,58.2552,58.3491,73702.0
2020-08-17 12:30:00,62.12,63.1,62.12,62.79,337835.0,58.3679,59.2887,58.3679,58.9975,337835.0
2020-08-17 13:00:00,62.79,62.98,62.69,62.87,114690.0,58.9975,59.176,58.9035,59.0726,114690.0
2020-08-17 13:30:00,62.86,63.09,62.85,62.97,51652.0,59.0632,59.2793,59.0538,59.1666,51652.0
2020-08-17 14:00:00,62.96,63.02,62.84,62.88,72987.0,59.1572,59.2136,59.0444,59.082,72987.0
2020-08-17 14:30:00,62.89,63.0,62.65,62.8,117563.0,59.0914,59.1948,58.8659,59.0069,117563.0
2020-08-17 15:00:00,62.8,62.86,62.76,62.81,71779.0,59.0069,59.0632,58.9693,59.0163,71779.0
2020-08-17 15:30:00,62.81,62.84,62.57,62.7,157565.0,59.0163,59.0444,58.7908,58.9129,157565.0
2020-08-18 09:30:00,62.99,63.46,62.73,62.94,201996.0,59.1854,59.627,58.9411,59.1384,201996.0
2020-08-18 10:00:00,62.97,63.08,62.75,62.76,82107.0,59.1666,59.27,58.9599,58.9693,82107.0
2020-08-18 10:30:00,62.75,62.9,62.67,62.86,73788.0,58.9599,59.1008,58.8847,59.0632,73788.0
2020-08-18 11:00:00,62.84,63.03,62.83,62.97,44253.0,59.0444,59.223,59.0351,59.1666,44253.0
2020-08-18 11:30:00,62.96,63.02,62.81,62.85,38643.0,59.1572,59.2136,59.0163,59.0538,38643.0
2020-08-18 12:00:00,62.85,62.93,62.85,62.86,43804.0,59.0538,59.129,59.0538,59.0632,43804.0
2020-08-18 12:30:00,62.86,63.01,62.86,62.98,39854.0,59.0632,59.2042,59.0632,59.176,39854.0
2020-08-18 13:00:00,62.98,63.02,62.87,62.87,25573.0,59.176,59.2136,59.0726,59.0726,25573.0
2020-08-18 13:30:00,62.87,62.98,62.86,62.96,29377.0,59.0726,59.176,59.0632,59.1572,29377.0
2020-08-18 14:00:00,62.95,62.96,62.77,62.77,65705.0,59.1478,59.1572,58.9787,58.9787,65705.0
2020-08-18 14:30:00,62.78,62.84,62.73,62.81,69077.0,58.9881,59.0444,58.9411,59.0163,69077.0
2020-08-18 15:00:00,62.82,62.93,62.74,62.77,59303.0,59.0257,59.129,58.9505,58.9787,59303.0
2020-08-18 15:30:00,62.76,62.82,62.47,62.48,134800.0,58.9693,59.0257,58.6968,58.7062,134800.0
2020-08-19 09:30:00,62.53,62.78,62.36,62.53,45917.0,58.7532,58.9881,58.5934,58.7532,45917.0
2020-08-19 10:00:00,62.53,62.75,62.51,62.75,35882.0,58.7532,58.9599,58.7344,58.9599,35882.0
2020-08-19 10:30:00,62.75,62.83,62.66,62.76,32393.0,58.9599,59.0351,58.8753,58.9693,32393.0
2020-08-19 11:00:00,62.76,62.8,62.68,62.78,18360.0,58.9693,59.0069,58.8941,58.9881,18360.0
2020-08-19 11:30:00,62.8,62.9,62.77,62.81,15647.0,59.0069,59.1008,58.9787,59.0163,15647.0
2020-08-19 12:00:00,62.83,62.87,62.68,62.7,20810.0,59.0351,59.0726,58.8941,58.9129,20810.0
2020-08-19 12:30:00,62.7,62.73,62.57,62.62,25626.0,58.9129,58.9411,58.7908,58.8377,25626.0
2020-08-19 13:00:00,62.63,62.66,62.53,62.6,20132.0,58.8471,58.8753,58.7532,58.8189,20132.0
2020-08-19 13:30:00,62.6,62.66,62.56,62.64,30669.0,58.8189,58.8753,58.7814,58.8565,30669.0
2020-08-19 14:00:00,62.63,62.69,62.46,62.53,72227.0,58.8471,58.9035,58.6874,58.7532,72227.0
2020-08-19 14:30:00,62.53,62.64,62.47,62.64,43465.0,58.7532,58.8565,58.6968,58.8565,43465.0
2020-08-19 15:00:00,62.61,62.63,62.52,62.55,45064.0,58.8283,58.8471,58.7438,58.772,45064.0
2020-08-19 15:30:00,62.56,62.57,62.34,62.35,115844.0,58.7814,58.7908,58.5746,58.584,115844.0
2020-08-20 09:30:00,62.29,62.52,62.06,62.47,31519.0,58.5277,58.7438,58.3116,58.6968,31519.0
2020-08-20 10:00:00,62.48,62.69,62.39,62.56,24054.0,58.7062,58.9035,58.6216,58.7814,24054.0
2020-08-20 10:30:00,62.57,62.62,62.5,62.56,34428.0,58.7908,58.8377,58.725,58.7814,34428.0
2020-08-20 11:00:00,62.55,62.58,62.47,62.51,24124.0,58.772,58.8002,58.6968,58.7344,24124.0
2020-08-20 11:30:00,62.51,62.65,62.5,62.64,19467.0,58.7344,58.8659,58.725,58.8565,19467.0
2020-08-20 12:00:00,62.62,62.64,62.55,62.63,31129.0,58.8377,58.8565,58.772,58.8471,31129.0
2020-08-20 12:30:00,62.63,62.71,62.57,62.58,15058.0,58.8471,58.9223,58.7908,58.8002,15058.0
2020-08-20 13:00:00,62.61,62.71,62.6,62.67,23151.0,58.8283,58.9223,58.8189,58.8847,23151.0
2020-08-20 13:30:00,62.7,62.74,62.61,62.69,27442.0,58.9129,58.9505,58.8283,58.9035,27442.0
2020-08-20 14:00:00,62.69,62.85,62.68,62.83,30257.0,58.9035,59.0538,58.8941,59.0351,30257.0
2020-08-20 14:30:00,62.84,62.88,62.74,62.76,19889.0,59.0444,59.082,58.9505,58.9693,19889.0
2020-08-20 15:00:00,62.76,62.8,62.63,62.67,33070.0,58.9693,59.0069,58.8471,58.8847,33070.0
2020-08-20 15:30:00,62.67,62.78,62.61,62.75,106057.0,58.8847,58.9881,58.8283,58.9599,106057.0
2020-08-21 09:30:00,62.6,62.66,62.29,62.39,68441.0,58.8189,58.8753,58.5277,58.6216,68441.0
2020-08-21 10:00:00,62.37,62.52,62.17,62.5,62168.0,58.6028,58.7438,58.4149,58.725,62168.0
2020-08-21 10:30:00,62.47,62.55,62.32,62.41,40731.0,58.6968,58.772,58.5559,58.6404,40731.0
2020-08-21 11:00:00,62.39,62.6,62.3,62.49,44291.0,58.6216,58.8189,58.5371,58.7156,44291.0
2020-08-21 11:30:00,62.48,62.48,62.27,62.32,50810.0,58.7062,58.7062,58.5089,58.5559,50810.0
2020-08-21 12:00:00,62.32,62.59,62.32,62.59,20227.0,58.5559,58.8095,58.5559,58.8095,20227.0
2020-08-21 12:30:00,62.6,62.6,62.36,62.36,15396.0,58.8189,58.8189,58.5934,58.5934,15396.0
2020-08-21 13:00:00,62.38,62.45,62.3,62.44,33197.0,58.6122,58.678,58.5371,58.6686,33197.0
2020-08-21 13:30:00,62.44,62.5,62.38,62.45,16798.0,58.6686,58.725,58.6122,58.678,16798.0
2020-08-21 14:00:00,62.45,62.46,62.36,62.38,23846.0,58.678,58.6874,58.5934,58.6122,23846.0
2020-08-21 14:30:00,62.37,62.45,62.35,62.42,19290.0,58.6028,58.678,58.584,58.6498,19290.0
2020-08-21 15:00:00,62.41,62.5,62.37,62.45,31376.0,58.6404,58.725,58.6028,58.678,31376.0
2020-08-21 15:30:00,62.45,62.46,62.34,62.35,107594.0,58.678,58.6874,58.5746,58.584,107594.0
2020-08-24 09:30:00,63.0,63.06,62.68,63.0,76846.0,59.1948,59.2512,58.8941,59.1948,76846.0
2020-08-24 10:00:00,63.0,63.25,62.91,63.11,95013.0,59.1948,59.4297,59.1102,59.2981,95013.0
2020-08-24 10:30:00,63.08,63.1,62.8,62.85,31959.0,59.27,59.2887,59.0069,59.0538,31959.0
2020-08-24 11:00:00,62.89,62.99,62.83,62.83,22501.0,59.0914,59.1854,59.0351,59.0351,22501.0
2020-08-24 11:30:00,62.85,62.92,62.75,62.88,14432.0,59.0538,59.1196,58.9599,59.082,14432.0
2020-08-24 12:00:00,62.92,62.94,62.77,62.78,27063.0,59.1196,59.1384,58.9787,58.9881,27063.0
2020-08-24 12:30:00,62.76,62.81,62.71,62.79,27286.0,58.9693,59.0163,58.9223,58.9975,27286.0
2020-08-24 13:00:00,62.79,62.83,62.7,62.75,21610.0,58.9975,59.0351,58.9129,58.9599,21610.0
2020-08-24 13:30:00,62.71,62.79,62.62,62.78,39813.0,58.9223,58.9975,58.8377,58.9881,39813.0
2020-08-24 14:00:00,62.79,62.83,62.72,62.76,28608.0,58.9975,59.0351,58.9317,58.9693,28608.0
2020-08-24 14:30:00,62.76,62.79,62.65,62.71,38235.0,58.9693,58.9975,58.8659,58.9223,38235.0
2020-08-24 15:00:00,62.69,62.84,62.67,62.84,83410.0,58.9035,59.0444,58.8847,59.0444,83410.0
2020-08-24 15:30:00,62.84,63.0,62.7,62.89,121239.0,59.0444,59.1948,58.9129,59.0914,121239.0
2020-08-25 09:30:00,63.1,63.35,63.0,63.26,58700.0,59.2887,59.5236,59.1948,59.4391,58700.0
2020-08-25 10:00:00,63.22,63.3,62.91,62.91,22461.0,59.4015,59.4767,59.1102,59.1102,22461.0
2020-08-25 10:30:00,62.89,63.22,62.82,63.22,32098.0,59.0914,59.4015,59.0257,59.4015,32098.0
2020-08-25 11:00:00,63.24,63.57,63.21,63.44,58356.0,59.4203,59.7304,59.3921,59.6082,58356.0
2020-08-25 11:30:00,63.43,63.43,63.18,63.34,16017.0,59.5988,59.5988,59.3639,59.5142,16017.0
2020-08-25 12:00:00,63.36,63.48,63.29,63.43,14877.0,59.533,59.6458,59.4673,59.5988,14877.0
2020-08-25 12:30:00,63.38,63.52,63.35,63.52,41347.0,59.5518,59.6834,59.5236,59.6834,41347.0
2020-08-25 13:00:00,63.53,63.66,63.49,63.62,18048.0,59.6928,59.8149,59.6552,59.7773,18048.0
2020-08-25 13:30:00,63.65,63.7,63.64,63.65,52374.0,59.8055,59.8525,59.7961,59.8055,52374.0
2020-08-25 14:00:00,63.65,63.66,63.56,63.6,23187.0,59.8055,59.8149,59.721,59.7585,23187.0
2020-08-25 14:30:00,63.6,63.63,63.52,63.61,52004.0,59.7585,59.7867,59.6834,59.7679,52004.0
2020-08-25 15:00:00,63.61,63.67,63.53,63.66,57374.0,59.7679,59.8243,59.6928,59.8149,57374.0
2020-08-25 15:30:00,63.67,63.85,63.6,63.78,136595.0,59.8243,59.9934,59.7585,59.9277,136595.0
2020-08-26 09:30:00,64.0,64.36,63.67,64.3,85363.0,60.1344,60.4726,59.8243,60.4163,85363.0
2020-08-26 10:00:00,64.27,64.45,64.12,64.19,36088.0,60.3881,60.5572,60.2471,60.3129,36088.0
2020-08-26 10:30:00,64.17,64.34,64.06,64.08,40270.0,60.2941,60.4538,60.1908,60.2096,40270.0
2020-08-26 11:00:00,64.11,64.14,63.97,63.99,44170.0,60.2377,60.2659,60.1062,60.125,44170.0
2020-08-26 11:30:00,64.0,64.23,63.99,64.17,14041.0,60.1344,60.3505,60.125,60.2941,14041.0
2020-08-26 12:00:00,64.18,64.4,64.14,64.37,52303.0,60.3035,60.5102,60.2659,60.482,52303.0
2020-08-26 12:30:00,64.37,64.37,64.24,64.3,21702.0,60.482,60.482,60.3599,60.4163,21702.0
2020-08-26 13:00:00,64.31,64.4,64.29,64.33,15959.0,60.4257,60.5102,60.4069,60.4445,15959.0
2020-08-26 13:30:00,64.34,64.39,64.28,64.37,14399.0,60.4538,60.5008,60.3975,60.482,14399.0
2020-08-26 14:00:00,64.38,64.4,64.26,64.27,27754.0,60.4914,60.5102,60.3787,60.3881,27754.0
2020-08-26 14:30:00,64.27,64.27,63.9,63.93,31376.0,60.3881,60.3881,60.0404,60.0686,31376.0
2020-08-26 15:00:00,63.94,64.21,63.92,64.19,48120.0,60.078,60.3317,60.0592,60.3129,48120.0
2020-08-26 15:30:00,64.17,64.19,64.0,64.04,129831.0,60.2941,60.3129,60.1344,60.172,129831.0
2020-08-27 09:30:00,63.71,64.1,63.61,63.93,43014.0,59.8619,60.2283,59.7679,60.0686,43014.0
2020-08-27 10:00:00,63.94,63.94,63.41,63.8,61100.0,60.078,60.078,59.58,59.9465,61100.0
2020-08-27 10:30:00,63.79,63.97,63.67,63.97,48855.0,59.9371,60.1062,59.8243,60.1062,48855.0
2020-08-27 11:00:00,63.97,64.0,63.67,63.76,35560.0,60.1062,60.1344,59.8243,59.9089,35560.0
2020-08-27 11:30:00,63.75,63.99,63.71,63.82,52619.0,59.8995,60.125,59.8619,59.9653,52619.0
2020-08-27 12:00:00,63.82,63.87,63.59,63.79,103434.0,59.9653,60.0122,59.7491,59.9371,103434.0
2020-08-27 12:30:00,63.8,63.83,63.57,63.61,23631.0,59.9465,59.9747,59.7304,59.7679,23631.0
2020-08-27 13:00:00,63.61,63.86,63.5,63.8,27698.0,59.7679,60.0028,59.6646,59.9465,27698.0
2020-08-27 13:30:00,63.8,63.83,63.71,63.79,40773.0,59.9465,59.9747,59.8619,59.9371,40773.0
2020-08-27 14:00:00,63.79,64.0,63.78,63.99,59725.0,59.9371,60.1344,59.9277,60.125,59725.0
2020-08-27 14:30:00,63.99,63.99,63.81,63.85,30873.0,60.125,60.125,59.9559,59.9934,30873.0
2020-08-27 15:00:00,63.87,63.99,63.8,63.91,43891.0,60.0122,60.125,59.9465,60.0498,43891.0
2020-08-27 15:30:00,63.95,63.96,63.69,63.74,87818.0,60.0874,60.0968,59.8431,59.8901,87818.0
2020-08-28 09:30:00,63.8,64.21,63.75,63.97,51311.0,59.9465,60.3317,59.8995,60.1062,51311.0
2020-08-28 10:00:00,63.99,63.99,63.72,63.77,16692.0,60.125,60.125,59.8713,59.9183,16692.0
2020-08-28 10:30:00,63.76,63.81,63.54,63.56,13198.0,59.9089,59.9559,59.7022,59.721,13198.0
2020-08-28 11:00:00,63.57,63.78,63.52,63.74,17331.0,59.7304,59.9277,59.6834,59.8901,17331.0
2020-08-28 11:30:00,63.73,63.93,63.7,63.87,17803.0,59.8807,60.0686,59.8525,60.0122,17803.0
2020-08-28 12:00:00,63.86,63.95,63.84,63.9,20999.0,60.0028,60.0874,59.984,60.0404,20999.0
2020-08-28 12:30:00,63.92,64.14,63.87,64.13,55780.0,60.0592,60.2659,60.0122,60.2565,55780.0
2020-08-28 13:00:00,64.13,64.14,64.01,64.02,34135.0,60.2565,60.2659,60.1438,60.1532,34135.0
2020-08-28 13:30:00,64.01,64.34,64.01,64.34,34426.0,60.1438,60.4538,60.1438,60.4538,34426.0
2020-08-28 14:00:00,64.32,64.35,64.21,64.34,35053.0,60.4351,60.4632,60.3317,60.4538,35053.0
2020-08-28 14:30:00,64.34,64.38,64.23,64.28,41397.0,60.4538,60.4914,60.3505,60.3975,41397.0
2020-08-28 15:00:00,64.27,64.42,64.21,64.4,86787.0,60.3881,60.529,60.3317,60.5102,86787.0
2020-08-28 15:30:00,64.4,64.46,64.32,64.33,141184.0,60.5102,60.5666,60.4351,60.4445,141184.0
2020-08-31 09:30:00,64.36,64.49,63.73,63.85,103089.0,60.6055,60.7279,60.0123,60.1253,103089.0
2020-08-31 10:00:00,63.86,64.0,63.72,63.77,22522.0,60.1347,60.2665,60.0028,60.0499,22522.0
2020-08-31 10:30:00,63.77,63.84,63.64,63.66,16757.0,60.0499,60.1158,59.9275,59.9463,16757.0
2020-08-31 11:00:00,63.66,63.73,63.43,63.45,21986.0,59.9463,60.0123,59.7298,59.7486,21986.0
2020-08-31 11:30:00,63.45,63.79,63.45,63.74,21938.0,59.7486,60.0688,59.7486,60.0217,21938.0
2020-08-31 12:00:00,63.74,63.84,63.68,63.69,18576.0,60.0217,60.1158,59.9652,59.9746,18576.0
2020-08-31 12:30:00,63.69,63.8,63.64,63.76,34535.0,59.9746,60.0782,59.9275,60.0405,34535.0
2020-08-31 13:00:00,63.76,63.78,63.68,63.73,20127.0,60.0405,60.0593,59.9652,60.0123,20127.0
2020-08-31 13:30:00,63.75,63.87,63.74,63.81,23532.0,60.0311,60.1441,60.0217,60.0876,23532.0
2020-08-31 14:00:00,63.81,63.82,63.69,63.71,19230.0,60.0876,60.097,59.9746,59.9934,19230.0
2020-08-31 14:30:00,63.7,63.77,63.59,63.61,28611.0,59.984,60.0499,59.8804,59.8993,28611.0
2020-08-31 15:00:00,63.62,63.66,63.49,63.49,63059.0,59.9087,59.9463,59.7863,59.7863,63059.0
2020-08-31 15:30:00,63.47,63.82,63.45,63.73,137877.0,59.7674,60.097,59.7486,60.0123,137877.0
2020-09-01 09:30:00,63.75,64.73,63.53,64.67,112823.0,60.0311,60.9539,59.8239,60.8974,112823.0
2020-09-01 10:00:00,64.67,64.9,64.5,64.9,63641.0,60.8974,61.114,60.7373,61.114,63641.0
2020-09-01 10:30:00,64.91,64.92,64.63,64.67,29043.0,61.1234,61.1328,60.8598,60.8974,29043.0
2020-09-01 11:00:00,64.68,64.7,64.5,64.54,34399.0,60.9068,60.9257,60.7373,60.775,34399.0
2020-09-01 11:30:00,64.53,64.57,64.42,64.43,62000.0,60.7656,60.8033,60.662,60.6714,62000.0
2020-09-01 12:00:00,64.45,64.54,64.41,64.44,39185.0,60.6903,60.775,60.6526,60.6808,39185.0
2020-09-01 12:30:00,64.44,64.5,64.35,64.38,56589.0,60.6808,60.7373,60.5961,60.6243,56589.0
2020-09-01 13:00:00,64.38,64.47,64.36,64.44,62903.0,60.6243,60.7091,60.6055,60.6808,62903.0
2020-09-01 13:30:00,64.44,64.52,64.4,64.48,56755.0,60.6808,60.7562,60.6432,60.7185,56755.0
2020-09-01 14:00:00,64.52,64.63,64.49,64.59,51613.0,60.7562,60.8598,60.7279,60.8221,51613.0
2020-09-01 14:30:00,64.59,64.64,64.5,64.62,49750.0,60.8221,60.8692,60.7373,60.8503,49750.0
2020-09-01 15:00:00,64.61,64.64,64.5,64.5,118712.0,60.8409,60.8692,60.7373,60.7373,118712.0
2020-09-01 15:30:00,64.5,64.61,64.48,64.57,241474.0,60.7373,60.8409,60.7185,60.8033,241474.0
2020-09-02 09:30:00,64.84,64.99,64.01,64.36,36551.0,61.0575,61.1988,60.2759,60.6055,36551.0
2020-09-02 10:00:00,64.4,64.52,64.03,64.38,42018.0,60.6432,60.7562,60.2948,60.6243,42018.0
2020-09-02 10:30:00,64.43,64.56,64.26,64.46,24530.0,60.6714,60.7938,60.5113,60.6997,24530.0
2020-09-02 11:00:00,64.48,64.49,64.21,64.32,30432.0,60.7185,60.7279,60.4643,60.5678,30432.0
2020-09-02 11:30:00,64.35,64.43,64.17,64.34,36250.0,60.5961,60.6714,60.4266,60.5867,36250.0
2020-09-02 12:00:00,64.32,64.45,64.31,64.38,31106.0,60.5678,60.6903,60.5584,60.6243,31106.0
2020-09-02 12:30:00,64.38,64.73,64.32,64.66,92024.0,60.6243,60.9539,60.5678,60.888,92024.0
2020-09-02 13:00:00,64.64,64.93,64.51,64.91,17007.0,60.8692,61.1423,60.7468,61.1234,17007.0
2020-09-02 13:30:00,64.91,64.97,64.85,64.86,31550.0,61.1234,61.1799,61.0669,61.0763,31550.0
2020-09-02 14:00:00,64.86,64.86,64.65,64.77,23172.0,61.0763,61.0763,60.8786,60.9916,23172.0
2020-09-02 14:30:00,64.76,64.82,64.71,64.81,33796.0,60.9822,61.0387,60.9351,61.0293,33796.0
2020-09-02 15:00:00,64.81,65.0,64.79,64.98,80457.0,61.0293,61.2082,61.0104,61.1893,80457.0
2020-09-02 15:30:00,64.99,65.35,64.94,65.25,189532.0,61.1988,61.5378,61.1517,61.4436,189532.0
2020-09-03 09:30:00,64.44,64.71,63.79,63.93,41763.0,60.6808,60.9351,60.0688,60.2006,41763.0
2020-09-03 10:00:00,63.96,63.96,63.01,63.17,27734.0,60.2288,60.2288,59.3343,59.4849,27734.0
2020-09-03 10:30:00,63.21,63.42,62.71,63.11,37319.0,59.5226,59.7203,59.0518,59.4284,37319.0
2020-09-03 11:00:00,63.15,63.15,61.85,62.28,46591.0,59.4661,59.4661,58.2419,58.6468,46591.0
2020-09-03 11:30:00,62.28,62.71,62.24,62.4,28144.0,58.6468,59.0518,58.6092,58.7598,28144.0
2020-09-03 12:00:00,62.41,62.54,62.22,62.28,48881.0,58.7693,58.8917,58.5903,58.6468,48881.0
2020-09-03 12:30:00,62.28,62.33,62.0,62.0,23111.0,58.6468,58.6939,58.3832,58.3832,23111.0
2020-09-03 13:00:00,61.97,62.31,61.82,62.31,19369.0,58.3549,58.6751,58.2137,58.6751,19369.0
2020-09-03 13:30:00,62.28,62.28,61.91,62.17,25244.0,58.6468,58.6468,58.2984,58.5433,25244.0
2020-09-03 14:00:00,62.13,62.28,61.93,62.1,18435.0,58.5056,58.6468,58.3173,58.4773,18435.0
2020-09-03 14:30:00,62.09,62.33,61.75,61.76,27696.0,58.4679,58.6939,58.1478,58.1572,27696.0
2020-09-03 15:00:00,61.72,61.83,61.5,61.64,43661.0,58.1195,58.2231,57.9123,58.0442,43661.0
2020-09-03 15:30:00,61.61,62.2,61.61,62.03,99778.0,58.0159,58.5715,58.0159,58.4114,99778.0
2020-09-04 09:30:00,62.15,62.52,61.16,61.32,73759.0,58.5244,58.8728,57.5922,57.7428,73759.0
2020-09-04 10:00:00,61.34,61.51,60.37,60.43,235695.0,57.7617,57.9218,56.8483,56.9048,235695.0
2020-09-04 10:30:00,60.44,60.44,59.36,60.34,76339.0,56.9142,56.9142,55.8972,56.82,76339.0
2020-09-04 11:00:00,60.34,60.57,60.11,60.42,40331.0,56.82,57.0366,56.6034,56.8953,40331.0
2020-09-04 11:30:00,60.46,60.92,60.46,60.92,39128.0,56.933,57.3662,56.933,57.3662,39128.0
2020-09-04 12:00:00,60.94,61.22,60.76,61.19,35048.0,57.385,57.6487,57.2155,57.6204,35048.0
2020-09-04 12:30:00,61.18,61.3,60.95,61.06,61293.0,57.611,57.724,57.3944,57.498,61293.0
2020-09-04 13:00:00,61.06,61.06,60.76,60.89,44365.0,57.498,57.498,57.2155,57.3379,44365.0
2020-09-04 13:30:00,60.84,61.15,60.74,61.12,44423.0,57.2908,57.5828,57.1967,57.5545,44423.0
2020-09-04 14:00:00,61.09,61.16,60.89,61.14,74162.0,57.5263,57.5922,57.3379,57.5733,74162.0
2020-09-04 14:30:00,61.12,61.62,61.09,61.6,87103.0,57.5545,58.0253,57.5263,58.0065,87103.0
2020-09-04 15:00:00,61.6,62.02,61.56,61.88,73158.0,58.0065,58.402,57.9688,58.2702,73158.0
2020-09-04 15:30:00,61.84,61.86,61.24,61.25,199581.0,58.2325,58.2513,57.6675,57.6769,199581.0
2020-09-08 09:30:00,60.01,60.58,59.2,59.8,106502.0,56.5093,57.046,55.7465,56.3115,106502.0
2020-09-08 10:00:00,59.82,60.32,59.54,60.26,45714.0,56.3303,56.8012,56.0667,56.7447,45714.0
2020-09-08 10:30:00,60.19,60.39,59.83,60.03,28322.0,56.6788,56.8671,56.3398,56.5281,28322.0
2020-09-08 11:00:00,59.92,60.24,59.85,59.96,24883.0,56.4245,56.7258,56.3586,56.4622,24883.0
2020-09-08 11:30:00,59.94,60.0,59.55,59.77,49599.0,56.4433,56.4998,56.0761,56.2833,49599.0
2020-09-08 12:00:00,59.73,59.89,59.57,59.82,63464.0,56.2456,56.3963,56.0949,56.3303,63464.0
2020-09-08 12:30:00,59.82,60.03,59.73,59.92,22938.0,56.3303,56.5281,56.2456,56.4245,22938.0
2020-09-08 13:00:00,59.92,59.95,59.73,59.77,22026.0,56.4245,56.4528,56.2456,56.2833,22026.0
2020-09-08 13:30:00,59.76,59.96,59.71,59.9,41602.0,56.2738,56.4622,56.2268,56.4057,41602.0
2020-09-08 14:00:00,59.91,59.95,59.55,59.56,36731.0,56.4151,56.4528,56.0761,56.0855,36731.0
2020-09-08 14:30:00,59.55,59.6,59.14,59.55,87352.0,56.0761,56.1232,55.69,56.0761,87352.0
2020-09-08 15:00:00,59.57,59.85,59.33,59.85,98251.0,56.0949,56.3586,55.8689,56.3586,98251.0
2020-09-08 15:30:00,59.84,59.95,59.34,59.47,204393.0,56.3492,56.4528,55.8783,56.0008,204393.0
2020-09-09 09:30:00,60.13,60.34,59.16,59.52,53109.0,56.6223,56.82,55.7088,56.0478,53109.0
2020-09-09 10:00:00,59.56,59.75,59.56,59.71,36368.0,56.0855,56.2644,56.0855,56.2268,36368.0
2020-09-09 10:30:00,59.69,59.84,59.68,59.75,33024.0,56.2079,56.3492,56.1985,56.2644,33024.0
2020-09-09 11:00:00,59.76,60.03,59.76,59.97,79554.0,56.2738,56.5281,56.2738,56.4716,79554.0
2020-09-09 11:30:00,59.96,60.08,59.86,59.99,22595.0,56.4622,56.5752,56.368,56.4904,22595.0
2020-09-09 12:00:00,59.99,60.03,59.95,59.95,22553.0,56.4904,56.5281,56.4528,56.4528,22553.0
2020-09-09 12:30:00,59.94,60.09,59.92,60.08,20669.0,56.4433,56.5846,56.4245,56.5752,20669.0
2020-09-09 13:00:00,60.09,60.19,59.99,60.02,16117.0,56.5846,56.6788,56.4904,56.5187,16117.0
2020-09-09 13:30:00,60.04,60.11,59.97,60.02,26430.0,56.5375,56.6034,56.4716,56.5187,26430.0
2020-09-09 14:00:00,60.03,60.27,60.03,60.13,39812.0,56.5281,56.7541,56.5281,56.6223,39812.0
2020-09-09 14:30:00,60.14,60.27,60.14,60.22,35699.0,56.6317,56.7541,56.6317,56.707,35699.0
2020-09-09 15:00:00,60.2,60.38,60.2,60.35,32924.0,56.6882,56.8577,56.6882,56.8294,32924.0
2020-09-09 15:30:00,60.34,60.5,60.02,60.16,166532.0,56.82,56.9707,56.5187,56.6505,166532.0
2020-09-10 09:30:00,60.37,60.7,60.03,60.43,40390.0,56.8483,57.159,56.5281,56.9048,40390.0
2020-09-10 10:00:00,60.35,60.6,60.25,60.27,34812.0,56.8294,57.0648,56.7353,56.7541,34812.0
2020-09-10 10:30:00,60.3,60.44,59.97,60.05,32295.0,56.7823,56.9142,56.4716,56.5469,32295.0
2020-09-10 11:00:00,60.03,60.49,59.98,60.44,29967.0,56.5281,56.9613,56.481,56.9142,29967.0
2020-09-10 11:30:00,60.47,60.49,60.15,60.17,37633.0,56.9424,56.9613,56.6411,56.6599,37633.0
2020-09-10 12:00:00,60.18,60.27,59.98,60.05,16975.0,56.6693,56.7541,56.481,56.5469,16975.0
2020-09-10 12:30:00,60.07,60.11,59.85,60.09,26721.0,56.5658,56.6034,56.3586,56.5846,26721.0
2020-09-10 13:00:00,60.07,60.27,60.0,60.01,16156.0,56.5658,56.7541,56.4998,56.5093,16156.0
2020-09-10 13:30:00,60.02,60.16,59.84,59.88,18481.0,56.5187,56.6505,56.3492,56.3868,18481.0
2020-09-10 14:00:00,59.9,59.98,59.3,59.31,37167.0,56.4057,56.481,55.8407,55.8501,37167.0
2020-09-10 14:30:00,59.35,59.46,59.12,59.42,47767.0,55.8878,55.9913,55.6712,55.9537,47767.0
2020-09-10 15:00:00,59.42,59.42,58.9,59.04,45337.0,55.9537,55.9537,55.464,55.5959,45337.0
2020-09-10 15:30:00,59.02,59.65,58.94,59.51,481202.0,55.577,56.1703,55.5017,56.0384,481202.0
2020-09-11 09:30:00,59.81,59.92,59.5,59.58,90387.0,56.3209,56.4245,56.029,56.1043,90387.0
2020-09-11 10:00:00,59.58,59.98,59.53,59.9,42824.0,56.1043,56.481,56.0573,56.4057,42824.0
2020-09-11 10:30:00,59.9,60.1,59.75,59.96,36215.0,56.4057,56.594,56.2644,56.4622,36215.0
2020-09-11 11:00:00,59.97,60.14,59.91,60.03,40377.0,56.4716,56.6317,56.4151,56.5281,40377.0
2020-09-11 11:30:00,60.0,60.02,59.75,59.79,35495.0,56.4998,56.5187,56.2644,56.3021,35495.0
2020-09-11 12:00:00,59.77,59.95,59.68,59.82,33805.0,56.2833,56.4528,56.1985,56.3303,33805.0
2020-09-11 12:30:00,59.8,59.86,59.45,59.45,100932.0,56.3115,56.368,55.9819,55.9819,100932.0
2020-09-11 13:00:00,59.43,59.56,59.35,59.53,75864.0,55.9631,56.0855,55.8878,56.0573,75864.0
2020-09-11 13:30:00,59.53,59.61,59.4,59.41,53665.0,56.0573,56.1326,55.9348,55.9443,53665.0
2020-09-11 14:00:00,59.41,59.7,59.3,59.54,29692.0,55.9443,56.2173,55.8407,56.0667,29692.0
2020-09-11 14:30:00,59.51,59.83,59.51,59.7,22498.0,56.0384,56.3398,56.0384,56.2173,22498.0
2020-09-11 15:00:00,59.7,60.1,59.53,60.05,41965.0,56.2173,56.594,56.0573,56.5469,41965.0
2020-09-11 15:30:00,60.08,60.16,59.93,60.05,177704.0,56.5752,56.6505,56.4339,56.5469,177704.0
2020-09-14 09:30:00,60.57,60.99,60.45,60.76,36573.0,57.0366,57.4321,56.9236,57.2155,36573.0
2020-09-14 10:00:00,60.8,61.08,60.73,60.98,29951.0,57.2532,57.5168,57.1873,57.4227,29951.0
2020-09-14 10:30:00,60.99,61.04,60.85,60.9,26752.0,57.4321,57.4792,57.3003,57.3473,26752.0
2020-09-14 11:00:00,60.85,60.96,60.73,60.9,33984.0,57.3003,57.4038,57.1873,57.3473,33984.0
2020-09-14 11:30:00,60.91,61.02,60.85,60.9,24308.0,57.3568,57.4603,57.3003,57.3473,24308.0
2020-09-14 12:00:00,60.9,60.98,60.76,60.79,23668.0,57.3473,57.4227,57.2155,57.2438,23668.0
2020-09-14 12:30:00,60.8,60.86,60.7,60.75,22443.0,57.2532,57.3097,57.159,57.2061,22443.0
2020-09-14 13:00:00,60.79,60.91,60.6,60.68,24890.0,57.2438,57.3568,57.0648,57.1402,24890.0
2020-09-14 13:30:00,60.67,60.73,60.57,60.66,18266.0,57.1308,57.1873,57.0366,57.1213,18266.0
2020-09-14 14:00:00,60.66,60.8,60.57,60.58,22072.0,57.1213,57.2532,57.0366,57.046,22072.0
2020-09-14 14:30:00,60.59,60.68,60.43,60.56,35572.0,57.0554,57.1402,56.9048,57.0272,35572.0
2020-09-14 15:00:00,60.58,60.58,60.32,60.43,61594.0,57.046,57.046,56.8012,56.9048,61594.0
2020-09-14 15:30:00,60.44,60.54,60.41,60.49,172508.0,56.9142,57.0083,56.8859,56.9613,172508.0
2020-09-15 09:30:00,60.68,61.03,60.46,60.5,44197.0,57.1402,57.4698,56.933,56.9707,44197.0
2020-09-15 10:00:00,60.49,60.66,60.32,60.47,60640.0,56.9613,57.1213,56.8012,56.9424,60640.0
2020-09-15 10:30:00,60.47,60.96,60.47,60.96,22484.0,56.9424,57.4038,56.9424,57.4038,22484.0
2020-09-15 11:00:00,60.96,61.02,60.74,60.9,20872.0,57.4038,57.4603,57.1967,57.3473,20872.0
2020-09-15 11:30:00,60.89,60.98,60.85,60.94,18236.0,57.3379,57.4227,57.3003,57.385,18236.0
2020-09-15 12:00:00,60.95,61.08,60.95,61.08,15769.0,57.3944,57.5168,57.3944,57.5168,15769.0
2020-09-15 12:30:00,61.05,61.25,61.05,61.23,17343.0,57.4886,57.6769,57.4886,57.6581,17343.0
2020-09-15 13:00:00,61.24,61.43,61.24,61.41,22389.0,57.6675,57.8464,57.6675,57.8276,22389.0
2020-09-15 13:30:00,61.4,61.47,61.35,61.4,40909.0,57.8182,57.8841,57.7711,57.8182,40909.0
2020-09-15 14:00:00,61.41,61.41,61.31,61.39,21761.0,57.8276,57.8276,57.7334,57.8088,21761.0
2020-09-15 14:30:00,61.4,61.53,61.34,61.51,28844.0,57.8182,57.9406,57.7617,57.9218,28844.0
2020-09-15 15:00:00,61.51,61.53,61.23,61.37,48024.0,57.9218,57.9406,57.6581,57.7899,48024.0
2020-09-15 15:30:00,61.36,61.36,61.0,61.31,165005.0,57.7805,57.7805,57.4415,57.7334,165005.0
2020-09-16 09:30:00,61.69,61.9,61.43,61.66,49315.0,58.0913,58.289,57.8464,58.063,49315.0
2020-09-16 10:00:00,61.69,61.9,61.64,61.76,54954.0,58.0913,58.289,58.0442,58.1572,54954.0
2020-09-16 10:30:00,61.76,61.76,61.35,61.48,26588.0,58.1572,58.1572,57.7711,57.8935,26588.0
2020-09-16 11:00:00,61.48,61.92,61.47,61.92,26736.0,57.8935,58.3078,57.8841,58.3078,26736.0
2020-09-16 11:30:00,61.91,61.92,61.71,61.71,26922.0,58.2984,58.3078,58.1101,58.1101,26922.0
2020-09-16 12:00:00,61.72,61.84,61.66,61.74,19389.0,58.1195,58.2325,58.063,58.1383,19389.0
2020-09-16 12:30:00,61.72,61.73,61.6,61.63,17877.0,58.1195,58.1289,58.0065,58.0348,17877.0
2020-09-16 13:00:00,61.63,61.67,61.42,61.6,30031.0,58.0348,58.0724,57.837,58.0065,30031.0
2020-09-16 13:30:00,61.58,61.63,61.52,61.57,21670.0,57.9877,58.0348,57.9312,57.9783,21670.0
2020-09-16 14:00:00,61.59,61.83,61.49,61.75,47084.0,57.9971,58.2231,57.9029,58.1478,47084.0
2020-09-16 14:30:00,61.77,61.87,61.45,61.49,54822.0,58.1666,58.2608,57.8653,57.9029,54822.0
2020-09-16 15:00:00,61.48,61.51,61.06,61.11,60624.0,57.8935,57.9218,57.498,57.5451,60624.0
2020-09-16 15:30:00,61.12,61.34,60.83,60.96,186148.0,57.5545,57.7617,57.2814,57.4038,186148.0
2020-09-17 09:30:00,60.23,60.28,59.72,60.15,44269.0,56.7164,56.7635,56.2362,56.6411,44269.0
2020-09-17 10:00:00,60.19,60.57,60.09,60.39,47969.0,56.6788,57.0366,56.5846,56.8671,47969.0
2020-09-17 10:30:00,60.37,60.82,60.28,60.65,41734.0,56.8483,57.272,56.7635,57.1119,41734.0
2020-09-17 11:00:00,60.69,60.94,60.69,60.86,46546.0,57.1496,57.385,57.1496,57.3097,46546.0
2020-09-17 11:30:00,60.89,60.95,60.67,60.67,35474.0,57.3379,57.3944,57.1308,57.1308,35474.0
2020-09-17 12:00:00,60.64,60.69,60.26,60.39,27006.0,57.1025,57.1496,56.7447,56.8671,27006.0
2020-09-17 12:30:00,60.36,60.6,60.34,60.58,38983.0,56.8388,57.0648,56.82,57.046,38983.0
2020-09-17 13:00:00,60.58,60.73,60.56,60.73,16604.0,57.046,57.1873,57.0272,57.1873,16604.0
2020-09-17 13:30:00,60.74,60.94,60.74,60.8,38404.0,57.1967,57.385,57.1967,57.2532,38404.0
2020-09-17 14:00:00,60.79,60.89,60.63,60.63,21764.0,57.2438,57.3379,57.0931,57.0931,21764.0
2020-09-17 14:30:00,60.59,60.75,60.48,60.67,26682.0,57.0554,57.2061,56.9518,57.1308,26682.0
2020-09-17 15:00:00,60.66,60.81,60.47,60.58,42088.0,57.1213,57.2626,56.9424,57.046,42088.0
2020-09-17 15:30:00,60.58,61.0,60.55,60.97,88560.0,57.046,57.4415,57.0178,57.4133,88560.0
2020-09-18 09:30:00,61.37,61.48,60.71,60.89,38336.0,57.7899,57.8935,57.1684,57.3379,38336.0
2020-09-18 10:00:00,60.9,61.11,60.89,60.98,29482.0,57.3473,57.5451,57.3379,57.4227,29482.0
2020-09-18 10:30:00,60.92,60.92,60.59,60.67,16656.0,57.3662,57.3662,57.0554,57.1308,16656.0
2020-09-18 11:00:00,60.65,60.76,60.57,60.61,16925.0,57.1119,57.2155,57.0366,57.0743,16925.0
2020-09-18 11:30:00,60.62,60.62,60.29,60.56,75767.0,57.0837,57.0837,56.7729,57.0272,75767.0
2020-09-18 12:00:00,60.53,60.58,60.23,60.28,22208.0,56.9989,57.046,56.7164,56.7635,22208.0
2020-09-18 12:30:00,60.26,60.27,60.0,60.27,59315.0,56.7447,56.7541,56.4998,56.7541,59315.0
2020-09-18 13:00:00,60.25,60.43,60.22,60.24,37963.0,56.7353,56.9048,56.707,56.7258,37963.0
2020-09-18 13:30:00,60.21,60.51,60.08,60.49,32681.0,56.6976,56.9801,56.5752,56.9613,32681.0
2020-09-18 14:00:00,60.47,60.66,60.4,60.65,20646.0,56.9424,57.1213,56.8765,57.1119,20646.0
2020-09-18 14:30:00,60.65,60.82,60.59,60.82,22402.0,57.1119,57.272,57.0554,57.272,22402.0
2020-09-18 15:00:00,60.83,60.88,60.62,60.74,39669.0,57.2814,57.3285,57.0837,57.1967,39669.0
2020-09-18 15:30:00,60.75,60.86,60.41,60.8,215958.0,57.2061,57.3097,56.8859,57.2532,215958.0
2020-09-21 09:30:00,59.68,60.07,59.23,59.82,44530.0,56.1985,56.5658,55.7748,56.3303,44530.0
2020-09-21 10:00:00,59.85,59.91,59.26,59.28,140638.0,56.3586,56.4151,55.803,55.8218,140638.0
2020-09-21 10:30:00,59.26,59.38,58.96,59.36,73646.0,55.803,55.916,55.5205,55.8972,73646.0
2020-09-21 11:00:00,59.29,59.63,59.29,59.48,19857.0,55.8313,56.1514,55.8313,56.0102,19857.0
2020-09-21 11:30:00,59.49,59.95,59.39,59.94,21618.0,56.0196,56.4528,55.9254,56.4433,21618.0
2020-09-21 12:00:00,59.97,60.32,59.97,60.32,20028.0,56.4716,56.8012,56.4716,56.8012,20028.0
2020-09-21 12:30:00,60.25,60.29,60.07,60.09,21529.0,56.7353,56.7729,56.5658,56.5846,21529.0
2020-09-21 13:00:00,60.1,60.33,59.97,60.26,24395.0,56.594,56.8106,56.4716,56.7447,24395.0
2020-09-21 13:30:00,60.26,60.34,60.08,60.09,18779.0,56.7447,56.82,56.5752,56.5846,18779.0
2020-09-21 14:00:00,60.09,60.13,59.9,60.04,26714.0,56.5846,56.6223,56.4057,56.5375,26714.0
2020-09-21 14:30:00,59.96,60.05,59.85,59.99,28029.0,56.4622,56.5469,56.3586,56.4904,28029.0
2020-09-21 15:00:00,59.97,60.29,59.96,60.21,30137.0,56.4716,56.7729,56.4622,56.6976,30137.0
2020-09-21 15:30:00,60.2,60.48,60.08,60.47,180585.0,56.6882,56.9518,56.5752,56.9424,180585.0
2020-09-22 09:30:00,60.8,61.1,60.33,60.61,45434.0,57.2532,57.5357,56.8106,57.0743,45434.0
2020-09-22 10:00:00,60.61,60.95,60.54,60.91,63791.0,57.0743,57.3944,57.0083,57.3568,63791.0
2020-09-22 10:30:00,60.9,60.96,60.43,60.43,25580.0,57.3473,57.4038,56.9048,56.9048,25580.0
2020-09-22 11:00:00,60.44,60.71,60.35,60.58,27100.0,56.9142,57.1684,56.8294,57.046,27100.0
2020-09-22 11:30:00,60.61,60.74,60.43,60.64,24707.0,57.0743,57.1967,56.9048,57.1025,24707.0
2020-09-22 12:00:00,60.62,60.71,60.54,60.61,22366.0,57.0837,57.1684,57.0083,57.0743,22366.0
2020-09-22 12:30:00,60.64,60.64,60.4,60.47,15678.0,57.1025,57.1025,56.8765,56.9424,15678.0
2020-09-22 13:00:00,60.5,60.73,60.42,60.71,12730.0,56.9707,57.1873,56.8953,57.1684,12730.0
2020-09-22 13:30:00,60.71,60.93,60.65,60.91,18083.0,57.1684,57.3756,57.1119,57.3568,18083.0
2020-09-22 14:00:00,60.92,61.06,60.89,60.98,30932.0,57.3662,57.498,57.3379,57.4227,30932.0
2020-09-22 14:30:00,60.99,61.03,60.88,60.93,41367.0,57.4321,57.4698,57.3285,57.3756,41367.0
2020-09-22 15:00:00,60.93,60.99,60.8,60.94,72006.0,57.3756,57.4321,57.2532,57.385,72006.0
2020-09-22 15:30:00,60.94,61.2,60.9,61.18,131372.0,57.385,57.6298,57.3473,57.611,131372.0
2020-09-23 09:30:00,61.35,61.74,61.22,61.47,29243.0,57.7711,58.1383,57.6487,57.8841,29243.0
2020-09-23 10:00:00,61.47,61.54,61.15,61.22,29295.0,57.8841,57.95,57.5828,57.6487,29295.0
2020-09-23 10:30:00,61.2,61.36,61.08,61.1,71554.0,57.6298,57.7805,57.5168,57.5357,71554.0
2020-09-23 11:00:00,61.12,61.16,60.78,60.79,37605.0,57.5545,57.5922,57.2343,57.2438,37605.0
2020-09-23 11:30:00,60.8,60.81,60.44,60.59,127146.0,57.2532,57.2626,56.9142,57.0554,127146.0
2020-09-23 12:00:00,60.57,60.8,60.56,60.67,48694.0,57.0366,57.2532,57.0272,57.1308,48694.0
2020-09-23 12:30:00,60.65,60.99,60.6,60.98,44752.0,57.1119,57.4321,57.0648,57.4227,44752.0
2020-09-23 13:00:00,60.96,61.06,60.86,60.88,31549.0,57.4038,57.498,57.3097,57.3285,31549.0
2020-09-23 13:30:00,60.88,60.92,60.67,60.67,18545.0,57.3285,57.3662,57.1308,57.1308,18545.0
2020-09-23 14:00:00,60.68,60.68,60.32,60.43,41871.0,57.1402,57.1402,56.8012,56.9048,41871.0
2020-09-23 14:30:00,60.41,60.49,60.05,60.08,119504.0,56.8859,56.9613,56.5469,56.5752,119504.0
2020-09-23 15:00:00,60.08,60.14,59.82,60.03,43637.0,56.5752,56.6317,56.3303,56.5281,43637.0
2020-09-23 15:30:00,60.02,60.05,59.62,59.64,148845.0,56.5187,56.5469,56.142,56.1608,148845.0
2020-09-24 09:30:00,59.4,59.6,58.55,58.85,44197.0,55.9348,56.1232,55.1344,55.4169,44197.0
2020-09-24 10:00:00,58.85,59.29,58.71,58.75,24724.0,55.4169,55.8313,55.2851,55.3228,24724.0
2020-09-24 10:30:00,58.69,59.15,58.39,59.09,37941.0,55.2663,55.6994,54.9838,55.6429,37941.0
2020-09-24 11:00:00,59.08,59.23,58.79,59.17,23812.0,55.6335,55.7748,55.3604,55.7183,23812.0
2020-09-24 11:30:00,59.17,59.26,58.99,59.25,18968.0,55.7183,55.803,55.5488,55.7936,18968.0
2020-09-24 12:00:00,59.25,59.37,59.18,59.27,19722.0,55.7936,55.9066,55.7277,55.8124,19722.0
2020-09-24 12:30:00,59.14,59.41,59.02,59.41,15495.0,55.69,55.9443,55.577,55.9443,15495.0
2020-09-24 13:00:00,59.38,59.64,59.35,59.64,14308.0,55.916,56.1608,55.8878,56.1608,14308.0
2020-09-24 13:30:00,59.64,59.75,59.48,59.48,18146.0,56.1608,56.2644,56.0102,56.0102,18146.0
2020-09-24 14:00:00,59.5,59.53,59.23,59.37,21473.0,56.029,56.0573,55.7748,55.9066,21473.0
2020-09-24 14:30:00,59.35,59.54,59.21,59.21,37844.0,55.8878,56.0667,55.7559,55.7559,37844.0
2020-09-24 15:00:00,59.17,59.34,58.96,59.04,49935.0,55.7183,55.8783,55.5205,55.5959,49935.0
2020-09-24 15:30:00,59.03,59.37,58.91,59.31,150847.0,55.5864,55.9066,55.4734,55.8501,150847.0
2020-09-25 09:30:00,59.06,59.34,58.95,59.33,19563.0,55.6147,55.8783,55.5111,55.8689,19563.0
2020-09-25 10:00:00,59.38,59.56,59.03,59.45,21249.0,55.916,56.0855,55.5864,55.9819,21249.0
2020-09-25 10:30:00,59.47,59.72,59.38,59.55,42408.0,56.0008,56.2362,55.916,56.0761,42408.0
2020-09-25 11:00:00,59.58,59.74,59.5,59.67,22494.0,56.1043,56.255,56.029,56.1891,22494.0
2020-09-25 11:30:00,59.65,59.69,59.47,59.48,20748.0,56.1703,56.2079,56.0008,56.0102,20748.0
2020-09-25 12:00:00,59.51,59.68,59.48,59.63,13832.0,56.0384,56.1985,56.0102,56.1514,13832.0
2020-09-25 12:30:00,59.63,59.9,59.58,59.9,18970.0,56.1514,56.4057,56.1043,56.4057,18970.0
2020-09-25 13:00:00,59.89,60.11,59.86,60.04,49368.0,56.3963,56.6034,56.368,56.5375,49368.0
2020-09-25 13:30:00,60.04,60.23,60.04,60.18,17362.0,56.5375,56.7164,56.5375,56.6693,17362.0
2020-09-25 14:00:00,60.18,60.36,60.18,60.29,12949.0,56.6693,56.8388,56.6693,56.7729,12949.0
2020-09-25 14:30:00,60.27,60.53,60.24,60.5,56566.0,56.7541,56.9989,56.7258,56.9707,56566.0
2020-09-25 15:00:00,60.47,60.78,60.47,60.72,23503.0,56.9424,57.2343,56.9424,57.1778,23503.0
2020-09-25 15:30:00,60.72,60.72,60.49,60.55,75599.0,57.1778,57.1778,56.9613,57.0178,75599.0
2020-09-28 09:30:00,61.58,61.87,61.26,61.65,46581.0,57.9877,58.2608,57.6863,58.0536,46581.0
2020-09-28 10:00:00,61.64,62.15,61.61,61.93,47228.0,58.0442,58.5244,58.0159,58.3173,47228.0
2020-09-28 10:30:00,61.84,62.0,61.44,61.5,34876.0,58.2325,58.3832,57.8558,57.9123,34876.0
2020-09-28 11:00:00,61.5,61.79,61.42,61.61,28185.0,57.9123,58.1854,57.837,58.0159,28185.0
2020-09-28 11:30:00,61.61,61.66,61.4,61.42,16646.0,58.0159,58.063,57.8182,57.837,16646.0
2020-09-28 12:00:00,61.39,61.47,61.32,61.35,24257.0,57.8088,57.8841,57.7428,57.7711,24257.0
2020-09-28 12:30:00,61.34,61.57,61.3,61.5,31769.0,57.7617,57.9783,57.724,57.9123,31769.0
2020-09-28 13:00:00,61.52,61.63,61.41,61.53,23375.0,57.9312,58.0348,57.8276,57.9406,23375.0
2020-09-28 13:30:00,61.54,61.66,61.49,61.5,27238.0,57.95,58.063,57.9029,57.9123,27238.0
2020-09-28 14:00:00,61.51,61.62,61.43,61.5,31214.0,57.9218,58.0253,57.8464,57.9123,31214.0
2020-09-28 14:30:00,61.51,61.62,61.5,61.57,27118.0,57.9218,58.0253,57.9123,57.9783,27118.0
2020-09-28 15:00:00,61.58,61.61,61.46,61.59,36202.0,57.9877,58.0159,57.8747,57.9971,36202.0
2020-09-28 15:30:00,61.58,61.58,61.34,61.37,124250.0,57.9877,57.9877,57.7617,57.7899,124250.0
2020-09-29 09:30:00,61.38,61.6,60.95,61.18,57136.0,57.7993,58.0065,57.3944,57.611,57136.0
2020-09-29 10:00:00,61.19,61.2,60.86,60.87,51303.0,57.6204,57.6298,57.3097,57.3191,51303.0
2020-09-29 10:30:00,60.87,60.89,60.57,60.87,30941.0,57.3191,57.3379,57.0366,57.3191,30941.0
2020-09-29 11:00:00,60.87,60.93,60.75,60.8,14914.0,57.3191,57.3756,57.2061,57.2532,14914.0
2020-09-29 11:30:00,60.79,60.87,60.66,60.78,19996.0,57.2438,57.3191,57.1213,57.2343,19996.0
2020-09-29 12:00:00,60.76,60.84,60.67,60.83,15221.0,57.2155,57.2908,57.1308,57.2814,15221.0
2020-09-29 12:30:00,60.8,60.9,60.77,60.78,19076.0,57.2532,57.3473,57.2249,57.2343,19076.0
2020-09-29 13:00:00,60.77,60.77,60.5,60.72,10665.0,57.2249,57.2249,56.9707,57.1778,10665.0
2020-09-29 13:30:00,60.72,60.77,60.66,60.69,14473.0,57.1778,57.2249,57.1213,57.1496,14473.0
2020-09-29 14:00:00,60.69,60.7,60.49,60.58,18017.0,57.1496,57.159,56.9613,57.046,18017.0
2020-09-29 14:30:00,60.58,60.67,60.53,60.53,50070.0,57.046,57.1308,56.9989,56.9989,50070.0
2020-09-29 15:00:00,60.54,60.63,60.49,60.56,22103.0,57.0083,57.0931,56.9613,57.0272,22103.0
2020-09-29 15:30:00,60.55,60.63,60.43,60.49,128765.0,57.0178,57.0931,56.9048,56.9613,128765.0
2020-09-30 09:30:00,60.64,61.28,60.64,61.19,24855.0,57.1025,57.7052,57.1025,57.6204,24855.0
2020-09-30 10:00:00,61.21,61.35,61.07,61.09,20124.0,57.6393,57.7711,57.5074,57.5263,20124.0
2020-09-30 10:30:00,61.08,61.17,60.81,60.82,28117.0,57.5168,57.6016,57.2626,57.272,28117.0
2020-09-30 11:00:00,60.84,61.0,60.82,60.97,27778.0,57.2908,57.4415,57.272,57.4133,27778.0
2020-09-30 11:30:00,60.94,61.13,60.87,61.07,31502.0,57.385,57.5639,57.3191,57.5074,31502.0
2020-09-30 12:00:00,61.05,61.26,61.04,61.17,28501.0,57.4886,57.6863,57.4792,57.6016,28501.0
2020-09-30 12:30:00,61.18,61.18,60.94,60.96,16433.0,57.611,57.611,57.385,57.4038,16433.0
2020-09-30 13:00:00,60.96,60.96,60.76,60.82,31744.0,57.4038,57.4038,57.2155,57.272,31744.0
2020-09-30 13:30:00,60.81,61.01,60.81,61.0,26342.0,57.2626,57.4509,57.2626,57.4415,26342.0
2020-09-30 14:00:00,61.01,61.1,60.59,60.85,30614.0,57.4509,57.5357,57.0554,57.3003,30614.0
2020-09-30 14:30:00,60.83,60.83,60.3,60.62,32044.0,57.2814,57.2814,56.7823,57.0837,32044.0
2020-09-30 15:00:00,60.65,60.65,60.1,60.31,34971.0,57.1119,57.1119,56.594,56.7918,34971.0
2020-09-30 15:30:00,60.29,60.71,60.19,60.57,99706.0,56.7729,57.1684,56.6788,57.0366,99706.0
2020-10-01 09:30:00,61.0,61.85,61.0,61.47,93212.0,57.4415,58.2419,57.4415,57.8841,93212.0
2020-10-01 10:00:00,61.41,61.5,61.06,61.22,27924.0,57.8276,57.9123,57.498,57.6487,27924.0
2020-10-01 10:30:00,61.24,61.61,61.16,61.46,23416.0,57.6675,58.0159,57.5922,57.8747,23416.0
2020-10-01 11:00:00,61.5,61.69,61.33,61.57,30301.0,57.9123,58.0913,57.7523,57.9783,30301.0
2020-10-01 11:30:00,61.57,61.63,61.36,61.4,22670.0,57.9783,58.0348,57.7805,57.8182,22670.0
2020-10-01 12:00:00,61.39,61.41,61.26,61.36,17422.0,57.8088,57.8276,57.6863,57.7805,17422.0
2020-10-01 12:30:00,61.36,61.45,61.21,61.41,30591.0,57.7805,57.8653,57.6393,57.8276,30591.0
2020-10-01 13:00:00,61.41,61.55,61.35,61.53,24895.0,57.8276,57.9594,57.7711,57.9406,24895.0
2020-10-01 13:30:00,61.52,61.79,61.39,61.45,47404.0,57.9312,58.1854,57.8088,57.8653,47404.0
2020-10-01 14:00:00,61.45,61.56,61.31,61.56,45265.0,57.8653,57.9688,57.7334,57.9688,45265.0
2020-10-01 14:30:00,61.55,61.68,61.5,61.67,52341.0,57.9594,58.0818,57.9123,58.0724,52341.0
2020-10-01 15:00:00,61.67,61.69,61.35,61.45,52302.0,58.0724,58.0913,57.7711,57.8653,52302.0
2020-10-01 15:30:00,61.44,61.49,61.19,61.4,232773.0,57.8558,57.9029,57.6204,57.8182,232773.0
2020-10-02 09:30:00,60.33,61.07,60.33,61.07,31294.0,56.8106,57.5074,56.8106,57.5074,31294.0
2020-10-02 10:00:00,61.07,61.47,61.07,61.39,28812.0,57.5074,57.8841,57.5074,57.8088,28812.0
2020-10-02 10:30:00,61.36,61.4,61.04,61.3,24667.0,57.7805,57.8182,57.4792,57.724,24667.0
2020-10-02 11:00:00,61.3,61.44,61.17,61.44,28000.0,57.724,57.8558,57.6016,57.8558,28000.0
2020-10-02 11:30:00,61.43,61.43,61.01,61.05,24333.0,57.8464,57.8464,57.4509,57.4886,24333.0
2020-10-02 12:00:00,61.03,61.5,60.87,61.43,33060.0,57.4698,57.9123,57.3191,57.8464,33060.0
2020-10-02 12:30:00,61.45,61.68,61.3,61.53,39338.0,57.8653,58.0818,57.724,57.9406,39338.0
2020-10-02 13:00:00,61.55,61.68,61.38,61.58,25379.0,57.9594,58.0818,57.7993,57.9877,25379.0
2020-10-02 13:30:00,61.57,61.6,61.31,61.47,21316.0,57.9783,58.0065,57.7334,57.8841,21316.0
2020-10-02 14:00:00,61.49,61.71,61.48,61.52,27890.0,57.9029,58.1101,57.8935,57.9312,27890.0
2020-10-02 14:30:00,61.57,61.74,61.45,61.63,32140.0,57.9783,58.1383,57.8653,58.0348,32140.0
2020-10-02 15:00:00,61.64,61.83,61.5,61.64,68233.0,58.0442,58.2231,57.9123,58.0442,68233.0
2020-10-02 15:30:00,61.69,61.84,61.57,61.57,194576.0,58.0913,58.2325,57.9783,57.9783,194576.0
2020-10-05 09:30:00,62.37,63.01,62.21,62.87,41007.0,58.7316,59.3343,58.5809,59.2024,41007.0
2020-10-05 10:00:00,62.96,63.05,62.86,62.9,24755.0,59.2872,59.3719,59.193,59.2307,24755.0
2020-10-05 10:30:00,62.91,63.11,62.81,63.0,39186.0,59.2401,59.4284,59.1459,59.3248,39186.0
2020-10-05 11:00:00,62.97,63.1,62.83,62.91,28792.0,59.2966,59.419,59.1648,59.2401,28792.0
2020-10-05 11:30:00,62.9,63.04,62.77,63.04,16040.0,59.2307,59.3625,59.1083,59.3625,16040.0
2020-10-05 12:00:00,63.09,63.09,62.89,62.99,25069.0,59.4096,59.4096,59.2213,59.3154,25069.0
2020-10-05 12:30:00,63.04,63.27,63.04,63.18,25834.0,59.3625,59.5791,59.3625,59.4943,25834.0
2020-10-05 13:00:00,63.18,63.19,62.84,62.88,25899.0,59.4943,59.5038,59.1742,59.2118,25899.0
2020-10-05 13:30:00,62.87,62.9,62.78,62.8,43537.0,59.2024,59.2307,59.1177,59.1365,43537.0
2020-10-05 14:00:00,62.8,62.88,62.68,62.8,46570.0,59.1365,59.2118,59.0235,59.1365,46570.0
2020-10-05 14:30:00,62.81,62.93,62.8,62.92,45078.0,59.1459,59.2589,59.1365,59.2495,45078.0
2020-10-05 15:00:00,62.96,62.97,62.79,62.9,77245.0,59.2872,59.2966,59.1271,59.2307,77245.0
2020-10-05 15:30:00,62.9,63.28,62.88,63.26,205796.0,59.2307,59.5885,59.2118,59.5697,205796.0
2020-10-06 09:30:00,63.3,63.68,63.15,63.35,48803.0,59.6073,59.9652,59.4661,59.6544,48803.0
2020-10-06 10:00:00,63.37,63.74,63.37,63.58,84219.0,59.6733,60.0217,59.6733,59.871,84219.0
2020-10-06 10:30:00,63.58,63.73,63.44,63.54,38720.0,59.871,60.0123,59.7392,59.8333,38720.0
2020-10-06 11:00:00,63.54,63.54,63.23,63.26,61423.0,59.8333,59.8333,59.5414,59.5697,61423.0
2020-10-06 11:30:00,63.26,63.39,63.21,63.26,40715.0,59.5697,59.6921,59.5226,59.5697,40715.0
2020-10-06 12:00:00,63.28,63.77,63.28,63.75,41352.0,59.5885,60.0499,59.5885,60.0311,41352.0
2020-10-06 12:30:00,63.74,63.79,63.58,63.75,40101.0,60.0217,60.0688,59.871,60.0311,40101.0
2020-10-06 13:00:00,63.77,63.84,63.65,63.8,35905.0,60.0499,60.1158,59.9369,60.0782,35905.0
2020-10-06 13:30:00,63.8,63.89,63.72,63.78,94437.0,60.0782,60.1629,60.0028,60.0593,94437.0
2020-10-06 14:00:00,63.83,63.83,63.47,63.49,51361.0,60.1064,60.1064,59.7674,59.7863,51361.0
2020-10-06 14:30:00,63.5,63.67,62.46,62.82,59713.0,59.7957,59.9558,58.8163,59.1553,59713.0
2020-10-06 15:00:00,62.79,62.8,62.37,62.78,81515.0,59.1271,59.1365,58.7316,59.1177,81515.0
2020-10-06 15:30:00,62.77,62.99,62.24,62.51,263091.0,59.1083,59.3154,58.6092,58.8634,263091.0
2020-10-07 09:30:00,63.13,63.9,62.59,63.03,35166.0,59.4473,60.1723,58.9388,59.3531,35166.0
2020-10-07 10:00:00,63.01,63.11,62.89,63.02,41453.0,59.3343,59.4284,59.2213,59.3437,41453.0
2020-10-07 10:30:00,63.0,63.3,62.97,63.15,43531.0,59.3248,59.6073,59.2966,59.4661,43531.0
2020-10-07 11:00:00,63.16,63.27,63.13,63.2,28253.0,59.4755,59.5791,59.4473,59.5132,28253.0
2020-10-07 11:30:00,63.22,63.26,63.08,63.15,34440.0,59.532,59.5697,59.4002,59.4661,34440.0
2020-10-07 12:00:00,63.13,63.21,63.0,63.08,24209.0,59.4473,59.5226,59.3248,59.4002,24209.0
2020-10-07 12:30:00,63.08,63.25,63.05,63.25,23674.0,59.4002,59.5603,59.3719,59.5603,23674.0
2020-10-07 13:00:00,63.25,63.25,63.06,63.07,22756.0,59.5603,59.5603,59.3813,59.3908,22756.0
2020-10-07 13:30:00,63.08,63.15,62.99,63.03,26934.0,59.4002,59.4661,59.3154,59.3531,26934.0
2020-10-07 14:00:00,63.01,63.36,63.01,63.31,127073.0,59.3343,59.6638,59.3343,59.6168,127073.0
2020-10-07 14:30:00,63.32,63.32,63.05,63.09,27070.0,59.6262,59.6262,59.3719,59.4096,27070.0
2020-10-07 15:00:00,63.12,63.33,63.08,63.27,33705.0,59.4378,59.6356,59.4002,59.5791,33705.0
2020-10-07 15:30:00,63.28,63.28,62.97,63.02,176204.0,59.5885,59.5885,59.2966,59.3437,176204.0
2020-10-08 09:30:00,63.38,63.51,63.02,63.25,37353.0,59.6827,59.8051,59.3437,59.5603,37353.0
2020-10-08 10:00:00,63.3,63.37,62.93,62.95,160803.0,59.6073,59.6733,59.2589,59.2778,160803.0
2020-10-08 10:30:00,62.96,63.13,62.92,63.06,19042.0,59.2872,59.4473,59.2495,59.3813,19042.0
2020-10-08 11:00:00,63.08,63.26,63.06,63.06,25678.0,59.4002,59.5697,59.3813,59.3813,25678.0
2020-10-08 11:30:00,63.05,63.23,62.93,63.0,74574.0,59.3719,59.5414,59.2589,59.3248,74574.0
2020-10-08 12:00:00,63.0,63.2,63.0,63.1,35497.0,59.3248,59.5132,59.3248,59.419,35497.0
2020-10-08 12:30:00,63.12,63.41,63.12,63.34,22721.0,59.4378,59.7109,59.4378,59.645,22721.0
2020-10-08 13:00:00,63.33,63.33,63.16,63.23,17942.0,59.6356,59.6356,59.4755,59.5414,17942.0
2020-10-08 13:30:00,63.17,63.36,63.17,63.26,24161.0,59.4849,59.6638,59.4849,59.5697,24161.0
2020-10-08 14:00:00,63.25,63.38,63.15,63.25,38685.0,59.5603,59.6827,59.4661,59.5603,38685.0
2020-10-08 14:30:00,63.24,63.28,63.18,63.2,45061.0,59.5508,59.5885,59.4943,59.5132,45061.0
2020-10-08 15:00:00,63.17,63.19,63.07,63.14,57408.0,59.4849,59.5038,59.3908,59.4567,57408.0
2020-10-08 15:30:00,63.15,63.33,62.98,63.31,281816.0,59.4661,59.6356,59.306,59.6168,281816.0
2020-10-09 09:30:00,63.87,64.16,63.59,63.99,163116.0,60.1441,60.4172,59.8804,60.2571,163116.0
2020-10-09 10:00:00,63.95,64.14,63.81,63.95,36498.0,60.2194,60.3983,60.0876,60.2194,36498.0
2020-10-09 10:30:00,64.0,64.25,63.93,64.16,30058.0,60.2665,60.5019,60.2006,60.4172,30058.0
2020-10-09 11:00:00,64.15,64.35,64.14,64.23,22818.0,60.4078,60.5961,60.3983,60.4831,22818.0
2020-10-09 11:30:00,64.25,64.48,64.16,64.42,16029.0,60.5019,60.7185,60.4172,60.662,16029.0
2020-10-09 12:00:00,64.41,64.47,64.29,64.42,37256.0,60.6526,60.7091,60.5396,60.662,37256.0
2020-10-09 12:30:00,64.42,64.63,64.4,64.52,37376.0,60.662,60.8598,60.6432,60.7562,37376.0
2020-10-09 13:00:00,64.52,64.61,64.45,64.5,18752.0,60.7562,60.8409,60.6903,60.7373,18752.0
2020-10-09 13:30:00,64.49,64.51,64.36,64.51,25154.0,60.7279,60.7468,60.6055,60.7468,25154.0
2020-10-09 14:00:00,64.5,64.56,64.29,64.35,24070.0,60.7373,60.7938,60.5396,60.5961,24070.0
2020-10-09 14:30:00,64.34,64.39,64.17,64.23,38846.0,60.5867,60.6338,60.4266,60.4831,38846.0
2020-10-09 15:00:00,64.2,64.24,64.1,64.14,25121.0,60.4548,60.4925,60.3607,60.3983,25121.0
2020-10-09 15:30:00,64.14,64.2,63.94,64.09,106779.0,60.3983,60.4548,60.21,60.3513,106779.0
2020-10-12 09:30:00,64.24,64.77,64.24,64.42,36765.0,60.4925,60.9916,60.4925,60.662,36765.0
2020-10-12 10:00:00,64.39,64.65,64.39,64.56,12600.0,60.6338,60.8786,60.6338,60.7938,12600.0
2020-10-12 10:30:00,64.58,64.72,64.49,64.61,15786.0,60.8127,60.9445,60.7279,60.8409,15786.0
2020-10-12 11:00:00,64.6,64.83,64.6,64.63,23097.0,60.8315,61.0481,60.8315,60.8598,23097.0
2020-10-12 11:30:00,64.63,64.67,64.52,64.63,14864.0,60.8598,60.8974,60.7562,60.8598,14864.0
2020-10-12 12:00:00,64.63,64.76,64.59,64.74,15523.0,60.8598,60.9822,60.8221,60.9633,15523.0
2020-10-12 12:30:00,64.73,65.04,64.67,64.98,25878.0,60.9539,61.2458,60.8974,61.1893,25878.0
2020-10-12 13:00:00,64.98,65.03,64.87,65.02,13955.0,61.1893,61.2364,61.0858,61.227,13955.0
2020-10-12 13:30:00,65.02,65.03,64.84,64.88,19569.0,61.227,61.2364,61.0575,61.0952,19569.0
2020-10-12 14:00:00,64.85,64.94,64.78,64.94,11919.0,61.0669,61.1517,61.001,61.1517,11919.0
2020-10-12 14:30:00,64.94,64.94,64.76,64.79,12630.0,61.1517,61.1517,60.9822,61.0104,12630.0
2020-10-12 15:00:00,64.85,64.86,64.59,64.64,27290.0,61.0669,61.0763,60.8221,60.8692,27290.0
2020-10-12 15:30:00,64.63,64.65,64.45,64.56,65252.0,60.8598,60.8786,60.6903,60.7938,65252.0
2020-10-13 09:30:00,65.02,65.66,64.13,64.29,37286.0,61.227,61.8297,60.3889,60.5396,37286.0
2020-10-13 10:00:00,64.3,64.33,63.92,63.93,30042.0,60.549,60.5773,60.1912,60.2006,30042.0
2020-10-13 10:30:00,63.9,64.32,63.84,64.32,23466.0,60.1723,60.5678,60.1158,60.5678,23466.0
2020-10-13 11:00:00,64.32,64.5,64.25,64.45,9972.0,60.5678,60.7373,60.5019,60.6903,9972.0
2020-10-13 11:30:00,64.49,64.63,64.43,64.57,12376.0,60.7279,60.8598,60.6714,60.8033,12376.0
2020-10-13 12:00:00,64.6,64.67,64.46,64.54,21035.0,60.8315,60.8974,60.6997,60.775,21035.0
2020-10-13 12:30:00,64.54,64.54,64.43,64.45,13531.0,60.775,60.775,60.6714,60.6903,13531.0
2020-10-13 13:00:00,64.46,64.51,64.26,64.38,6836.0,60.6997,60.7468,60.5113,60.6243,6836.0
2020-10-13 13:30:00,64.4,64.41,64.2,64.25,10258.0,60.6432,60.6526,60.4548,60.5019,10258.0
2020-10-13 14:00:00,64.18,64.25,64.11,64.15,11744.0,60.436,60.5019,60.3701,60.4078,11744.0
2020-10-13 14:30:00,64.13,64.15,63.99,64.06,15678.0,60.3889,60.4078,60.2571,60.323,15678.0
2020-10-13 15:00:00,64.03,64.37,64.03,64.32,25498.0,60.2948,60.6149,60.2948,60.5678,25498.0
2020-10-13 15:30:00,64.33,64.35,63.79,63.79,102434.0,60.5773,60.5961,60.0688,60.0688,102434.0
2020-10-14 09:30:00,64.3,64.69,64.12,64.41,28744.0,60.549,60.9163,60.3795,60.6526,28744.0
2020-10-14 10:00:00,64.35,64.61,64.25,64.53,174833.0,60.5961,60.8409,60.5019,60.7656,174833.0
2020-10-14 10:30:00,64.54,64.91,64.5,64.87,30778.0,60.775,61.1234,60.7373,61.0858,30778.0
2020-10-14 11:00:00,64.89,65.03,64.78,64.94,21965.0,61.1046,61.2364,61.001,61.1517,21965.0
2020-10-14 11:30:00,64.93,64.95,64.58,64.58,28812.0,61.1423,61.1611,60.8127,60.8127,28812.0
2020-10-14 12:00:00,64.55,64.65,64.1,64.16,43265.0,60.7844,60.8786,60.3607,60.4172,43265.0
2020-10-14 12:30:00,64.17,64.63,64.17,64.63,27280.0,60.4266,60.8598,60.4266,60.8598,27280.0
2020-10-14 13:00:00,64.61,64.74,64.61,64.64,27573.0,60.8409,60.9633,60.8409,60.8692,27573.0
2020-10-14 13:30:00,64.67,64.83,64.57,64.81,15913.0,60.8974,61.0481,60.8033,61.0293,15913.0
2020-10-14 14:00:00,64.83,64.98,64.72,64.73,15590.0,61.0481,61.1893,60.9445,60.9539,15590.0
2020-10-14 14:30:00,64.73,64.77,64.56,64.72,15365.0,60.9539,60.9916,60.7938,60.9445,15365.0
2020-10-14 15:00:00,64.72,64.98,64.69,64.88,20423.0,60.9445,61.1893,60.9163,61.0952,20423.0
2020-10-14 15:30:00,64.88,65.05,64.57,64.61,62507.0,61.0952,61.2553,60.8033,60.8409,62507.0
2020-10-15 09:30:00,63.64,64.15,63.5,64.15,24926.0,59.9275,60.4078,59.7957,60.4078,24926.0
2020-10-15 10:00:00,64.11,64.27,63.88,63.9,22080.0,60.3701,60.5208,60.1535,60.1723,22080.0
2020-10-15 10:30:00,63.87,64.0,63.72,64.0,15141.0,60.1441,60.2665,60.0028,60.2665,15141.0
2020-10-15 11:00:00,64.0,64.34,63.8,64.2,12318.0,60.2665,60.5867,60.0782,60.4548,12318.0
2020-10-15 11:30:00,64.19,64.34,64.13,64.19,11112.0,60.4454,60.5867,60.3889,60.4454,11112.0
2020-10-15 12:00:00,64.13,64.18,64.02,64.13,16689.0,60.3889,60.436,60.2853,60.3889,16689.0
2020-10-15 12:30:00,64.11,64.21,64.03,64.21,15591.0,60.3701,60.4643,60.2948,60.4643,15591.0
2020-10-15 13:00:00,64.25,64.46,64.25,64.4,13123.0,60.5019,60.6997,60.5019,60.6432,13123.0
2020-10-15 13:30:00,64.42,64.53,64.39,64.45,17652.0,60.662,60.7656,60.6338,60.6903,17652.0
2020-10-15 14:00:00,64.46,64.7,64.45,64.67,12489.0,60.6997,60.9257,60.6903,60.8974,12489.0
2020-10-15 14:30:00,64.67,64.7,64.43,64.5,10652.0,60.8974,60.9257,60.6714,60.7373,10652.0
2020-10-15 15:00:00,64.51,64.71,64.46,64.69,21394.0,60.7468,60.9351,60.6997,60.9163,21394.0
2020-10-15 15:30:00,64.69,64.82,64.5,64.64,94478.0,60.9163,61.0387,60.7373,60.8692,94478.0
2020-10-16 09:30:00,64.79,65.18,64.71,65.11,47980.0,61.0104,61.3777,60.9351,61.3118,47980.0
2020-10-16 10:00:00,65.12,65.24,64.99,65.17,31153.0,61.3212,61.4342,61.1988,61.3683,31153.0
2020-10-16 10:30:00,65.22,65.27,64.94,65.04,9804.0,61.4153,61.4624,61.1517,61.2458,9804.0
2020-10-16 11:00:00,65.06,65.12,64.72,64.83,14971.0,61.2647,61.3212,60.9445,61.0481,14971.0
2020-10-16 11:30:00,64.81,65.03,64.81,65.01,7744.0,61.0293,61.2364,61.0293,61.2176,7744.0
2020-10-16 12:00:00,65.03,65.04,64.82,64.93,6154.0,61.2364,61.2458,61.0387,61.1423,6154.0
2020-10-16 12:30:00,64.93,64.96,64.73,64.84,15116.0,61.1423,61.1705,60.9539,61.0575,15116.0
2020-10-16 13:00:00,64.82,64.96,64.79,64.84,9706.0,61.0387,61.1705,61.0104,61.0575,9706.0
2020-10-16 13:30:00,64.84,64.91,64.78,64.8,20410.0,61.0575,61.1234,61.001,61.0198,20410.0
2020-10-16 14:00:00,64.85,64.85,64.71,64.77,22112.0,61.0669,61.0669,60.9351,60.9916,22112.0
2020-10-16 14:30:00,64.78,65.01,64.77,64.97,69742.0,61.001,61.2176,60.9916,61.1799,69742.0
2020-10-16 15:00:00,64.97,64.99,64.75,64.79,25484.0,61.1799,61.1988,60.9728,61.0104,25484.0
2020-10-16 15:30:00,64.77,64.78,64.49,64.55,69853.0,60.9916,61.001,60.7279,60.7844,69853.0
2020-10-19 09:30:00,64.78,65.32,64.78,65.06,23255.0,61.001,61.5095,61.001,61.2647,23255.0
2020-10-19 10:00:00,64.97,65.06,64.7,65.05,14563.0,61.1799,61.2647,60.9257,61.2553,14563.0
2020-10-19 10:30:00,65.02,65.34,64.99,65.27,28063.0,61.227,61.5283,61.1988,61.4624,28063.0
2020-10-19 11:00:00,65.3,65.42,65.06,65.06,9515.0,61.4907,61.6037,61.2647,61.2647,9515.0
2020-10-19 11:30:00,65.1,65.16,64.95,65.06,7996.0,61.3023,61.3588,61.1611,61.2647,7996.0
2020-10-19 12:00:00,65.17,65.17,64.99,65.04,24610.0,61.3683,61.3683,61.1988,61.2458,24610.0
2020-10-19 12:30:00,65.01,65.13,64.98,65.08,8524.0,61.2176,61.3306,61.1893,61.2835,8524.0
2020-10-19 13:00:00,65.08,65.17,65.01,65.09,7896.0,61.2835,61.3683,61.2176,61.2929,7896.0
2020-10-19 13:30:00,65.12,65.12,64.85,64.86,12108.0,61.3212,61.3212,61.0669,61.0763,12108.0
2020-10-19 14:00:00,64.88,64.98,64.78,64.95,12183.0,61.0952,61.1893,61.001,61.1611,12183.0
2020-10-19 14:30:00,64.93,64.95,64.38,64.39,9083.0,61.1423,61.1611,60.6243,60.6338,9083.0
2020-10-19 15:00:00,64.36,64.49,64.25,64.31,35589.0,60.6055,60.7279,60.5019,60.5584,35589.0
2020-10-19 15:30:00,64.31,64.41,63.99,64.12,79544.0,60.5584,60.6526,60.2571,60.3795,79544.0
2020-10-20 09:30:00,64.46,65.18,64.46,65.18,55538.0,60.6997,61.3777,60.6997,61.3777,55538.0
2020-10-20 10:00:00,65.17,65.26,64.92,64.96,66004.0,61.3683,61.453,61.1328,61.1705,66004.0
2020-10-20 10:30:00,65.01,65.18,64.66,64.66,46855.0,61.2176,61.3777,60.888,60.888,46855.0
2020-10-20 11:00:00,64.63,64.79,64.49,64.62,31425.0,60.8598,61.0104,60.7279,60.8503,31425.0
2020-10-20 11:30:00,64.62,64.81,64.58,64.79,27498.0,60.8503,61.0293,60.8127,61.0104,27498.0
2020-10-20 12:00:00,64.83,64.92,64.75,64.83,26975.0,61.0481,61.1328,60.9728,61.0481,26975.0
2020-10-20 12:30:00,64.82,64.97,64.72,64.77,33333.0,61.0387,61.1799,60.9445,60.9916,33333.0
2020-10-20 13:00:00,64.78,65.01,64.72,64.97,30290.0,61.001,61.2176,60.9445,61.1799,30290.0
2020-10-20 13:30:00,64.97,65.06,64.82,64.87,34933.0,61.1799,61.2647,61.0387,61.0858,34933.0
2020-10-20 14:00:00,64.87,64.99,64.82,64.86,25324.0,61.0858,61.1988,61.0387,61.0763,25324.0
2020-10-20 14:30:00,64.85,64.92,64.74,64.74,22114.0,61.0669,61.1328,60.9633,60.9633,22114.0
2020-10-20 15:00:00,64.75,64.82,64.27,64.48,30356.0,60.9728,61.0387,60.5208,60.7185,30356.0
2020-10-20 15:30:00,64.51,64.51,64.06,64.36,136319.0,60.7468,60.7468,60.323,60.6055,136319.0
2020-10-21 09:30:00,64.19,64.94,64.19,64.94,119678.0,60.4454,61.1517,60.4454,61.1517,119678.0
2020-10-21 10:00:00,64.69,64.9,64.67,64.83,12001.0,60.9163,61.114,60.8974,61.0481,12001.0
2020-10-21 10:30:00,64.79,64.79,64.17,64.18,10677.0,61.0104,61.0104,60.4266,60.436,10677.0
2020-10-21 11:00:00,64.23,64.36,63.79,63.95,17046.0,60.4831,60.6055,60.0688,60.2194,17046.0
2020-10-21 11:30:00,63.95,64.13,63.91,63.95,12132.0,60.2194,60.3889,60.1818,60.2194,12132.0
2020-10-21 12:00:00,63.95,64.47,63.91,64.28,26061.0,60.2194,60.7091,60.1818,60.5302,26061.0
2020-10-21 12:30:00,64.28,64.29,64.09,64.13,24612.0,60.5302,60.5396,60.3513,60.3889,24612.0
2020-10-21 13:00:00,64.15,64.55,64.15,64.52,34120.0,60.4078,60.7844,60.4078,60.7562,34120.0
2020-10-21 13:30:00,64.54,64.75,64.48,64.74,28591.0,60.775,60.9728,60.7185,60.9633,28591.0
2020-10-21 14:00:00,64.76,64.9,64.64,64.89,45292.0,60.9822,61.114,60.8692,61.1046,45292.0
2020-10-21 14:30:00,64.89,65.09,64.86,65.07,36010.0,61.1046,61.2929,61.0763,61.2741,36010.0
2020-10-21 15:00:00,65.06,65.08,64.81,65.01,50452.0,61.2647,61.2835,61.0293,61.2176,50452.0
2020-10-21 15:30:00,65.01,65.02,64.53,64.66,215699.0,61.2176,61.227,60.7656,60.888,215699.0
2020-10-22 09:30:00,64.91,65.27,64.75,65.06,44890.0,61.1234,61.4624,60.9728,61.2647,44890.0
2020-10-22 10:00:00,65.11,65.11,64.42,64.51,65039.0,61.3118,61.3118,60.662,60.7468,65039.0
2020-10-22 10:30:00,64.5,64.5,63.9,64.25,27605.0,60.7373,60.7373,60.1723,60.5019,27605.0
2020-10-22 11:00:00,64.27,64.52,64.22,64.38,47866.0,60.5208,60.7562,60.4737,60.6243,47866.0
2020-10-22 11:30:00,64.37,64.4,64.19,64.28,18937.0,60.6149,60.6432,60.4454,60.5302,18937.0
2020-10-22 12:00:00,64.29,64.36,64.21,64.27,19143.0,60.5396,60.6055,60.4643,60.5208,19143.0
2020-10-22 12:30:00,64.29,64.45,64.19,64.44,19351.0,60.5396,60.6903,60.4454,60.6808,19351.0
2020-10-22 13:00:00,64.41,64.65,64.4,64.59,38819.0,60.6526,60.8786,60.6432,60.8221,38819.0
2020-10-22 13:30:00,64.6,64.76,64.53,64.67,22178.0,60.8315,60.9822,60.7656,60.8974,22178.0
2020-10-22 14:00:00,64.7,65.04,64.7,64.97,40513.0,60.9257,61.2458,60.9257,61.1799,40513.0
2020-10-22 14:30:00,64.96,65.03,64.88,64.97,19912.0,61.1705,61.2364,61.0952,61.1799,19912.0
2020-10-22 15:00:00,64.96,65.03,64.84,65.01,40829.0,61.1705,61.2364,61.0575,61.2176,40829.0
2020-10-22 15:30:00,65.01,65.21,64.95,64.98,101454.0,61.2176,61.4059,61.1611,61.1893,101454.0
2020-10-23 09:30:00,65.23,65.23,64.6,64.6,33374.0,61.4248,61.4248,60.8315,60.8315,33374.0
2020-10-23 10:00:00,64.59,64.77,64.43,64.48,26040.0,60.8221,60.9916,60.6714,60.7185,26040.0
2020-10-23 10:30:00,64.5,64.55,64.31,64.34,24190.0,60.7373,60.7844,60.5584,60.5867,24190.0
2020-10-23 11:00:00,64.36,64.71,64.35,64.59,20663.0,60.6055,60.9351,60.5961,60.8221,20663.0
2020-10-23 11:30:00,64.58,64.63,64.39,64.6,17139.0,60.8127,60.8598,60.6338,60.8315,17139.0
2020-10-23 12:00:00,64.63,64.9,64.63,64.9,22776.0,60.8598,61.114,60.8598,61.114,22776.0
2020-10-23 12:30:00,64.85,65.0,64.84,64.95,15031.0,61.0669,61.2082,61.0575,61.1611,15031.0
2020-10-23 13:00:00,64.96,65.09,64.93,65.04,13678.0,61.1705,61.2929,61.1423,61.2458,13678.0
2020-10-23 13:30:00,65.04,65.13,64.93,65.02,15259.0,61.2458,61.3306,61.1423,61.227,15259.0
2020-10-23 14:00:00,65.04,65.19,64.99,65.19,11647.0,61.2458,61.3871,61.1988,61.3871,11647.0
2020-10-23 14:30:00,65.2,65.24,65.08,65.16,24405.0,61.3965,61.4342,61.2835,61.3588,24405.0
2020-10-23 15:00:00,65.16,65.38,65.15,65.18,30892.0,61.3588,61.566,61.3494,61.3777,30892.0
2020-10-23 15:30:00,65.18,65.26,64.98,65.19,80742.0,61.3777,61.453,61.1893,61.3871,80742.0
2020-10-26 09:30:00,64.61,64.87,64.0,64.81,56553.0,60.8409,61.0858,60.2665,61.0293,56553.0
2020-10-26 10:00:00,64.82,65.04,64.41,64.45,30187.0,61.0387,61.2458,60.6526,60.6903,30187.0
2020-10-26 10:30:00,64.43,64.74,64.25,64.4,29949.0,60.6714,60.9633,60.5019,60.6432,29949.0
2020-10-26 11:00:00,64.31,64.39,63.86,64.11,18688.0,60.5584,60.6338,60.1347,60.3701,18688.0
2020-10-26 11:30:00,64.22,64.35,63.98,64.22,20399.0,60.4737,60.5961,60.2477,60.4737,20399.0
2020-10-26 12:00:00,64.27,64.3,64.08,64.18,18613.0,60.5208,60.549,60.3418,60.436,18613.0
2020-10-26 12:30:00,64.12,64.12,63.66,63.68,40740.0,60.3795,60.3795,59.9463,59.9652,40740.0
2020-10-26 13:00:00,63.69,63.74,63.41,63.44,13204.0,59.9746,60.0217,59.7109,59.7392,13204.0
2020-10-26 13:30:00,63.4,63.67,63.32,63.66,20109.0,59.7015,59.9558,59.6262,59.9463,20109.0
2020-10-26 14:00:00,63.71,63.98,63.68,63.98,29153.0,59.9934,60.2477,59.9652,60.2477,29153.0
2020-10-26 14:30:00,63.98,64.08,63.85,63.86,28317.0,60.2477,60.3418,60.1253,60.1347,28317.0
2020-10-26 15:00:00,63.87,64.0,63.74,63.91,49962.0,60.1441,60.2665,60.0217,60.1818,49962.0
2020-10-26 15:30:00,63.93,64.15,63.85,64.1,127960.0,60.2006,60.4078,60.1253,60.3607,127960.0
2020-10-27 09:30:00,64.42,64.65,63.88,64.3,15211.0,60.662,60.8786,60.1535,60.549,15211.0
2020-10-27 10:00:00,64.22,64.48,64.0,64.11,32019.0,60.4737,60.7185,60.2665,60.3701,32019.0
2020-10-27 10:30:00,64.21,64.26,63.83,63.83,10060.0,60.4643,60.5113,60.1064,60.1064,10060.0
2020-10-27 11:00:00,63.89,63.92,63.48,63.49,24739.0,60.1629,60.1912,59.7768,59.7863,24739.0
2020-10-27 11:30:00,63.51,63.67,63.36,63.67,15875.0,59.8051,59.9558,59.6638,59.9558,15875.0
2020-10-27 12:00:00,63.66,63.74,63.47,63.6,11970.0,59.9463,60.0217,59.7674,59.8898,11970.0
2020-10-27 12:30:00,63.58,63.58,63.48,63.51,39031.0,59.871,59.871,59.7768,59.8051,39031.0
2020-10-27 13:00:00,63.52,63.55,63.31,63.48,17280.0,59.8145,59.8428,59.6168,59.7768,17280.0
2020-10-27 13:30:00,63.48,63.7,63.46,63.5,78931.0,59.7768,59.984,59.758,59.7957,78931.0
2020-10-27 14:00:00,63.5,63.57,63.36,63.37,30609.0,59.7957,59.8616,59.6638,59.6733,30609.0
2020-10-27 14:30:00,63.38,63.38,62.93,63.0,38315.0,59.6827,59.6827,59.2589,59.3248,38315.0
2020-10-27 15:00:00,63.0,63.07,62.85,63.01,72997.0,59.3248,59.3908,59.1836,59.3343,72997.0
2020-10-27 15:30:00,63.01,63.14,62.83,63.03,239843.0,59.3343,59.4567,59.1648,59.3531,239843.0
2020-10-28 09:30:00,62.19,62.54,61.81,61.89,71532.0,58.5621,58.8917,58.2043,58.2796,71532.0
2020-10-28 10:00:00,61.89,62.05,60.69,60.87,95030.0,58.2796,58.4303,57.1496,57.3191,95030.0
2020-10-28 10:30:00,60.92,61.38,60.9,61.28,28752.0,57.3662,57.7993,57.3473,57.7052,28752.0
2020-10-28 11:00:00,61.3,61.34,60.83,60.86,47656.0,57.724,57.7617,57.2814,57.3097,47656.0
2020-10-28 11:30:00,60.81,61.29,60.73,61.18,47662.0,57.2626,57.7146,57.1873,57.611,47662.0
2020-10-28 12:00:00,61.15,61.18,60.62,60.62,121109.0,57.5828,57.611,57.0837,57.0837,121109.0
2020-10-28 12:30:00,60.57,60.61,60.2,60.44,44483.0,57.0366,57.0743,56.6882,56.9142,44483.0
2020-10-28 13:00:00,60.39,60.69,60.39,60.69,85707.0,56.8671,57.1496,56.8671,57.1496,85707.0
2020-10-28 13:30:00,60.64,60.84,60.51,60.72,26798.0,57.1025,57.2908,56.9801,57.1778,26798.0
2020-10-28 14:00:00,60.72,60.72,60.36,60.54,235264.0,57.1778,57.1778,56.8388,57.0083,235264.0
2020-10-28 14:30:00,60.52,61.08,60.22,61.08,137084.0,56.9895,57.5168,56.707,57.5168,137084.0
2020-10-28 15:00:00,61.01,61.61,60.88,61.41,166003.0,57.4509,58.0159,57.3285,57.8276,166003.0
2020-10-28 15:30:00,61.42,61.47,60.71,60.77,379144.0,57.837,57.8841,57.1684,57.2249,379144.0
2020-10-29 09:30:00,60.69,61.18,60.29,61.0,196286.0,57.1496,57.611,56.7729,57.4415,196286.0
2020-10-29 10:00:00,61.07,61.24,60.53,60.96,204355.0,57.5074,57.6675,56.9989,57.4038,204355.0
2020-10-29 10:30:00,60.92,61.09,60.66,60.97,100977.0,57.3662,57.5263,57.1213,57.4133,100977.0
2020-10-29 11:00:00,60.93,61.27,60.91,61.23,61990.0,57.3756,57.6958,57.3568,57.6581,61990.0
2020-10-29 11:30:00,61.19,61.2,60.91,61.16,66981.0,57.6204,57.6298,57.3568,57.5922,66981.0
2020-10-29 12:00:00,61.17,61.19,60.66,60.9,80988.0,57.6016,57.6204,57.1213,57.3473,80988.0
2020-10-29 12:30:00,60.91,61.15,60.81,61.04,64574.0,57.3568,57.5828,57.2626,57.4792,64574.0
2020-10-29 13:00:00,61.05,61.05,60.63,60.86,57278.0,57.4886,57.4886,57.0931,57.3097,57278.0
2020-10-29 13:30:00,60.87,60.99,60.63,60.71,41553.0,57.3191,57.4321,57.0931,57.1684,41553.0
2020-10-29 14:00:00,60.72,61.03,60.71,61.03,80301.0,57.1778,57.4698,57.1684,57.4698,80301.0
2020-10-29 14:30:00,61.0,61.08,60.78,60.8,63803.0,57.4415,57.5168,57.2343,57.2532,63803.0
2020-10-29 15:00:00,60.8,60.85,60.37,60.74,121021.0,57.2532,57.3003,56.8483,57.1967,121021.0
2020-10-29 15:30:00,60.73,60.88,60.55,60.56,218217.0,57.1873,57.3285,57.0178,57.0272,218217.0
2020-10-30 09:30:00,60.03,60.24,59.33,59.59,110321.0,56.5281,56.7258,55.8689,56.1138,110321.0
2020-10-30 10:00:00,59.59,59.78,59.28,59.35,70874.0,56.1138,56.2927,55.8218,55.8878,70874.0
2020-10-30 10:30:00,59.36,59.43,58.66,58.75,77958.0,55.8972,55.9631,55.238,55.3228,77958.0
2020-10-30 11:00:00,58.75,59.3,58.75,59.15,56867.0,55.3228,55.8407,55.3228,55.6994,56867.0
2020-10-30 11:30:00,59.12,59.25,58.79,58.97,39091.0,55.6712,55.7936,55.3604,55.5299,39091.0
2020-10-30 12:00:00,58.91,59.37,58.9,59.33,43532.0,55.4734,55.9066,55.464,55.8689,43532.0
2020-10-30 12:30:00,59.33,59.49,59.24,59.36,74547.0,55.8689,56.0196,55.7842,55.8972,74547.0
2020-10-30 13:00:00,59.34,59.38,59.07,59.14,51007.0,55.8783,55.916,55.6241,55.69,51007.0
2020-10-30 13:30:00,59.1,59.15,58.73,58.74,49137.0,55.6523,55.6994,55.3039,55.3134,49137.0
2020-10-30 14:00:00,58.72,59.32,58.72,58.94,41485.0,55.2945,55.8595,55.2945,55.5017,41485.0
2020-10-30 14:30:00,58.93,58.96,58.65,58.88,39596.0,55.4923,55.5205,55.2286,55.4452,39596.0
2020-10-30 15:00:00,58.85,59.11,58.8,58.94,50091.0,55.4169,55.6618,55.3699,55.5017,50091.0
2020-10-30 15:30:00,58.94,59.32,58.74,59.23,318765.0,55.5017,55.8595,55.3134,55.7748,318765.0
2020-11-02 09:30:00,59.62,59.84,59.06,59.52,100365.0,56.142,56.3492,55.6147,56.0478,100365.0
2020-11-02 10:00:00,59.48,60.16,59.48,60.08,80891.0,56.0102,56.6505,56.0102,56.5752,80891.0
2020-11-02 10:30:00,60.08,60.16,59.59,59.64,41303.0,56.5752,56.6505,56.1138,56.1608,41303.0
2020-11-02 11:00:00,59.58,59.64,59.28,59.3,21645.0,56.1043,56.1608,55.8218,55.8407,21645.0
2020-11-02 11:30:00,59.32,59.33,59.03,59.19,28485.0,55.8595,55.8689,55.5864,55.7371,28485.0
2020-11-02 12:00:00,59.21,59.3,59.12,59.21,31308.0,55.7559,55.8407,55.6712,55.7559,31308.0
2020-11-02 12:30:00,59.21,59.21,58.54,58.58,137183.0,55.7559,55.7559,55.125,55.1627,137183.0
2020-11-02 13:00:00,58.58,58.68,58.4,58.68,80937.0,55.1627,55.2569,54.9932,55.2569,80937.0
2020-11-02 13:30:00,58.66,58.91,58.61,58.7,48190.0,55.238,55.4734,55.1909,55.2757,48190.0
2020-11-02 14:00:00,58.7,59.14,58.65,59.06,49111.0,55.2757,55.69,55.2286,55.6147,49111.0
2020-11-02 14:30:00,59.14,59.45,59.14,59.35,45279.0,55.69,55.9819,55.69,55.8878,45279.0
2020-11-02 15:00:00,59.36,59.57,59.28,59.51,62444.0,55.8972,56.0949,55.8218,56.0384,62444.0
2020-11-02 15:30:00,59.53,59.9,59.37,59.9,233537.0,56.0573,56.4057,55.9066,56.4057,233537.0
2020-11-03 09:30:00,60.4,62.19,60.36,61.32,44915.0,56.8765,58.5621,56.8388,57.7428,44915.0
2020-11-03 10:00:00,61.37,62.08,61.28,61.97,58317.0,57.7899,58.4585,57.7052,58.3549,58317.0
2020-11-03 10:30:00,62.01,62.09,61.7,62.03,62052.0,58.3926,58.4679,58.1007,58.4114,62052.0
2020-11-03 11:00:00,62.04,62.16,61.91,62.01,79875.0,58.4208,58.5338,58.2984,58.3926,79875.0
2020-11-03 11:30:00,62.02,62.32,62.01,62.12,37282.0,58.402,58.6845,58.3926,58.4962,37282.0
2020-11-03 12:00:00,62.1,62.16,61.93,62.03,27597.0,58.4773,58.5338,58.3173,58.4114,27597.0
2020-11-03 12:30:00,62.04,62.05,61.92,61.92,28658.0,58.4208,58.4303,58.3078,58.3078,28658.0
2020-11-03 13:00:00,61.93,62.11,61.93,61.97,37953.0,58.3173,58.4868,58.3173,58.3549,37953.0
2020-11-03 13:30:00,61.99,62.02,61.78,61.8,35336.0,58.3738,58.402,58.176,58.1948,35336.0
2020-11-03 14:00:00,61.79,61.97,61.76,61.87,16569.0,58.1854,58.3549,58.1572,58.2608,16569.0
2020-11-03 14:30:00,61.89,62.08,61.87,62.0,27609.0,58.2796,58.4585,58.2608,58.3832,27609.0
2020-11-03 15:00:00,62.0,62.13,61.8,62.13,58620.0,58.3832,58.5056,58.1948,58.5056,58620.0
2020-11-03 15:30:00,62.1,62.33,62.03,62.09,99665.0,58.4773,58.6939,58.4114,58.4679,99665.0
2020-11-04 09:30:00,62.68,63.39,62.22,62.85,42108.0,59.0235,59.6921,58.5903,59.1836,42108.0
2020-11-04 10:00:00,62.95,63.66,62.82,63.27,56751.0,59.2778,59.9463,59.1553,59.5791,56751.0
2020-11-04 10:30:00,63.31,63.4,62.81,63.31,33518.0,59.6168,59.7015,59.1459,59.6168,33518.0
2020-11-04 11:00:00,63.28,63.64,63.21,63.63,36812.0,59.5885,59.9275,59.5226,59.9181,36812.0
2020-11-04 11:30:00,63.65,63.91,63.63,63.88,23520.0,59.9369,60.1818,59.9181,60.1535,23520.0
2020-11-04 12:00:00,63.87,64.12,63.8,63.97,92420.0,60.1441,60.3795,60.0782,60.2383,92420.0
2020-11-04 12:30:00,63.98,64.06,63.78,63.81,25862.0,60.2477,60.323,60.0593,60.0876,25862.0
2020-11-04 13:00:00,63.83,63.97,63.77,63.8,43676.0,60.1064,60.2383,60.0499,60.0782,43676.0
2020-11-04 13:30:00,63.85,63.94,63.36,63.41,29885.0,60.1253,60.21,59.6638,59.7109,29885.0
2020-11-04 14:00:00,63.4,63.64,63.39,63.51,70596.0,59.7015,59.9275,59.6921,59.8051,70596.0
2020-11-04 14:30:00,63.53,63.53,63.25,63.43,54400.0,59.8239,59.8239,59.5603,59.7298,54400.0
2020-11-04 15:00:00,63.44,63.54,62.92,62.93,83284.0,59.7392,59.8333,59.2495,59.2589,83284.0
2020-11-04 15:30:00,62.93,63.17,62.87,63.15,146934.0,59.2589,59.4849,59.2024,59.4661,146934.0
2020-11-05 09:30:00,63.65,64.54,63.5,64.44,55425.0,59.9369,60.775,59.7957,60.6808,55425.0
2020-11-05 10:00:00,64.34,64.94,64.31,64.69,45155.0,60.5867,61.1517,60.5584,60.9163,45155.0
2020-11-05 10:30:00,64.69,64.97,64.59,64.88,34220.0,60.9163,61.1799,60.8221,61.0952,34220.0
2020-11-05 11:00:00,64.91,65.18,64.9,65.1,93632.0,61.1234,61.3777,61.114,61.3023,93632.0
2020-11-05 11:30:00,65.1,65.18,64.82,64.82,28576.0,61.3023,61.3777,61.0387,61.0387,28576.0
2020-11-05 12:00:00,64.83,64.91,64.52,64.54,21591.0,61.0481,61.1234,60.7562,60.775,21591.0
2020-11-05 12:30:00,64.55,64.89,64.53,64.84,15457.0,60.7844,61.1046,60.7656,61.0575,15457.0
2020-11-05 13:00:00,64.86,65.03,64.84,64.86,41347.0,61.0763,61.2364,61.0575,61.0763,41347.0
2020-11-05 13:30:00,64.85,65.12,64.84,65.08,50624.0,61.0669,61.3212,61.0575,61.2835,50624.0
2020-11-05 14:00:00,65.11,65.12,65.0,65.08,24603.0,61.3118,61.3212,61.2082,61.2835,24603.0
2020-11-05 14:30:00,65.04,65.1,64.89,65.02,36460.0,61.2458,61.3023,61.1046,61.227,36460.0
2020-11-05 15:00:00,65.0,65.03,64.8,64.85,32489.0,61.2082,61.2364,61.0198,61.0669,32489.0
2020-11-05 15:30:00,64.85,65.07,64.73,64.97,126639.0,61.0669,61.2741,60.9539,61.1799,126639.0
2020-11-06 09:30:00,65.03,65.09,64.43,64.67,40469.0,61.2364,61.2929,60.6714,60.8974,40469.0
2020-11-06 10:00:00,64.77,65.0,64.55,64.84,35983.0,60.9916,61.2082,60.7844,61.0575,35983.0
2020-11-06 10:30:00,64.8,64.88,64.55,64.59,25245.0,61.0198,61.0952,60.7844,60.8221,25245.0
2020-11-06 11:00:00,64.61,64.87,64.55,64.61,13040.0,60.8409,61.0858,60.7844,60.8409,13040.0
2020-11-06 11:30:00,64.64,64.75,64.52,64.57,24280.0,60.8692,60.9728,60.7562,60.8033,24280.0
2020-11-06 12:00:00,64.6,64.64,64.4,64.42,19276.0,60.8315,60.8692,60.6432,60.662,19276.0
2020-11-06 12:30:00,64.51,64.51,64.31,64.5,21874.0,60.7468,60.7468,60.5584,60.7373,21874.0
2020-11-06 13:00:00,64.5,64.84,64.49,64.69,24380.0,60.7373,61.0575,60.7279,60.9163,24380.0
2020-11-06 13:30:00,64.67,64.79,64.63,64.79,15744.0,60.8974,61.0104,60.8598,61.0104,15744.0
2020-11-06 14:00:00,64.79,64.79,64.5,64.51,17743.0,61.0104,61.0104,60.7373,60.7468,17743.0
2020-11-06 14:30:00,64.5,64.54,64.25,64.31,45172.0,60.7373,60.775,60.5019,60.5584,45172.0
2020-11-06 15:00:00,64.29,64.35,64.17,64.31,31640.0,60.5396,60.5961,60.4266,60.5584,31640.0
2020-11-06 15:30:00,64.32,64.62,64.3,64.44,71331.0,60.5678,60.8503,60.549,60.6808,71331.0
2020-11-09 09:30:00,65.0,67.71,64.91,66.96,199800.0,61.2082,63.7601,61.1234,63.0538,199800.0
2020-11-09 10:00:00,67.16,67.6,66.4,66.65,162985.0,63.2422,63.6565,62.5265,62.7619,162985.0
2020-11-09 10:30:00,66.67,67.18,66.67,67.02,39867.0,62.7807,63.261,62.7807,63.1103,39867.0
2020-11-09 11:00:00,67.0,67.01,66.13,66.44,52321.0,63.0915,63.1009,62.2722,62.5642,52321.0
2020-11-09 11:30:00,66.47,66.66,65.99,66.02,49768.0,62.5924,62.7713,62.1404,62.1687,49768.0
2020-11-09 12:00:00,66.04,66.2,65.74,66.03,40538.0,62.1875,62.3382,61.905,62.1781,40538.0
2020-11-09 12:30:00,66.03,66.29,65.98,66.2,64913.0,62.1781,62.4229,62.131,62.3382,64913.0
2020-11-09 13:00:00,66.2,66.31,65.94,65.95,26914.0,62.3382,62.4417,62.0933,62.1027,26914.0
2020-11-09 13:30:00,65.98,66.05,65.77,65.82,31092.0,62.131,62.1969,61.9332,61.9803,31092.0
2020-11-09 14:00:00,65.86,65.89,65.29,65.32,50444.0,62.018,62.0462,61.4813,61.5095,50444.0
2020-11-09 14:30:00,65.32,65.54,65.24,65.43,56570.0,61.5095,61.7167,61.4342,61.6131,56570.0
2020-11-09 15:00:00,65.42,65.63,65.12,65.18,75610.0,61.6037,61.8014,61.3212,61.3777,75610.0
2020-11-09 15:30:00,65.2,65.33,64.49,64.5,193441.0,61.3965,61.5189,60.7279,60.7373,193441.0
2020-11-10 09:30:00,64.36,64.39,63.68,63.91,106371.0,60.6055,60.6338,59.9652,60.1818,106371.0
2020-11-10 10:00:00,63.84,63.84,62.87,62.98,60987.0,60.1158,60.1158,59.2024,59.306,60987.0
2020-11-10 10:30:00,63.01,63.04,62.57,62.67,44406.0,59.3343,59.3625,58.9199,59.0141,44406.0
2020-11-10 11:00:00,62.71,63.37,62.71,63.32,43237.0,59.0518,59.6733,59.0518,59.6262,43237.0
2020-11-10 11:30:00,63.3,63.67,63.28,63.67,40343.0,59.6073,59.9558,59.5885,59.9558,40343.0
2020-11-10 12:00:00,63.66,64.15,63.63,63.99,64534.0,59.9463,60.4078,59.9181,60.2571,64534.0
2020-11-10 12:30:00,63.99,64.0,63.71,63.89,33826.0,60.2571,60.2665,59.9934,60.1629,33826.0
2020-11-10 13:00:00,63.87,64.0,63.49,63.52,17377.0,60.1441,60.2665,59.7863,59.8145,17377.0
2020-11-10 13:30:00,63.52,63.87,63.44,63.86,24558.0,59.8145,60.1441,59.7392,60.1347,24558.0
2020-11-10 14:00:00,63.87,64.02,63.62,63.7,39200.0,60.1441,60.2853,59.9087,59.984,39200.0
2020-11-10 14:30:00,63.72,64.12,63.72,64.05,44190.0,60.0028,60.3795,60.0028,60.3136,44190.0
2020-11-10 15:00:00,64.05,64.28,63.91,64.28,35870.0,60.3136,60.5302,60.1818,60.5302,35870.0
2020-11-10 15:30:00,64.28,64.37,64.07,64.17,177235.0,60.5302,60.6149,60.3324,60.4266,177235.0
2020-11-11 09:30:00,65.29,65.29,64.04,64.89,44232.0,61.4813,61.4813,60.3042,61.1046,44232.0
2020-11-11 10:00:00,64.92,65.06,64.73,64.89,42020.0,61.1328,61.2647,60.9539,61.1046,42020.0
2020-11-11 10:30:00,64.86,64.95,64.38,64.55,37735.0,61.0763,61.1611,60.6243,60.7844,37735.0
2020-11-11 11:00:00,64.52,64.81,64.42,64.77,22135.0,60.7562,61.0293,60.662,60.9916,22135.0
2020-11-11 11:30:00,64.76,65.12,64.76,65.0,28409.0,60.9822,61.3212,60.9822,61.2082,28409.0
2020-11-11 12:00:00,64.98,65.18,64.93,65.12,24192.0,61.1893,61.3777,61.1423,61.3212,24192.0
2020-11-11 12:30:00,65.13,65.13,64.83,64.87,25718.0,61.3306,61.3306,61.0481,61.0858,25718.0
2020-11-11 13:00:00,64.85,64.91,64.68,64.68,22654.0,61.0669,61.1234,60.9068,60.9068,22654.0
2020-11-11 13:30:00,64.7,64.76,64.62,64.69,24139.0,60.9257,60.9822,60.8503,60.9163,24139.0
2020-11-11 14:00:00,64.69,64.79,64.43,64.45,19533.0,60.9163,61.0104,60.6714,60.6903,19533.0
2020-11-11 14:30:00,64.45,64.57,64.28,64.39,37166.0,60.6903,60.8033,60.5302,60.6338,37166.0
2020-11-11 15:00:00,64.4,64.64,64.4,64.57,40899.0,60.6432,60.8692,60.6432,60.8033,40899.0
2020-11-11 15:30:00,64.54,64.79,64.46,64.74,118510.0,60.775,61.0104,60.6997,60.9633,118510.0
2020-11-12 09:30:00,64.98,65.46,64.79,65.04,42953.0,61.1893,61.6413,61.0104,61.2458,42953.0
2020-11-12 10:00:00,64.95,65.02,64.7,64.83,20242.0,61.1611,61.227,60.9257,61.0481,20242.0
2020-11-12 10:30:00,64.86,65.04,64.62,64.7,17732.0,61.0763,61.2458,60.8503,60.9257,17732.0
2020-11-12 11:00:00,64.7,64.84,64.39,64.5,90185.0,60.9257,61.0575,60.6338,60.7373,90185.0
2020-11-12 11:30:00,64.48,64.55,64.23,64.55,11506.0,60.7185,60.7844,60.4831,60.7844,11506.0
2020-11-12 12:00:00,64.55,64.63,64.39,64.44,10895.0,60.7844,60.8598,60.6338,60.6808,10895.0
2020-11-12 12:30:00,64.44,64.48,63.96,64.19,26690.0,60.6808,60.7185,60.2288,60.4454,26690.0
2020-11-12 13:00:00,64.15,64.3,63.98,64.05,19139.0,60.4078,60.549,60.2477,60.3136,19139.0
2020-11-12 13:30:00,63.92,64.24,63.9,64.24,11881.0,60.1912,60.4925,60.1723,60.4925,11881.0
2020-11-12 14:00:00,64.31,64.41,64.16,64.31,24479.0,60.5584,60.6526,60.4172,60.5584,24479.0
2020-11-12 14:30:00,64.33,64.46,64.02,64.06,32980.0,60.5773,60.6997,60.2853,60.323,32980.0
2020-11-12 15:00:00,64.06,64.09,63.81,63.96,25101.0,60.323,60.3513,60.0876,60.2288,25101.0
2020-11-12 15:30:00,63.95,64.27,63.87,64.1,99575.0,60.2194,60.5208,60.1441,60.3607,99575.0
2020-11-13 09:30:00,64.32,65.08,64.32,64.82,51331.0,60.5678,61.2835,60.5678,61.0387,51331.0
2020-11-13 10:00:00,64.83,64.91,64.57,64.83,17783.0,61.0481,61.1234,60.8033,61.0481,17783.0
2020-11-13 10:30:00,64.83,64.85,64.3,64.49,26836.0,61.0481,61.0669,60.549,60.7279,26836.0
2020-11-13 11:00:00,64.48,64.83,64.48,64.7,40142.0,60.7185,61.0481,60.7185,60.9257,40142.0
2020-11-13 11:30:00,64.7,64.75,64.57,64.71,61707.0,60.9257,60.9728,60.8033,60.9351,61707.0
2020-11-13 12:00:00,64.73,64.97,64.57,64.59,58041.0,60.9539,61.1799,60.8033,60.8221,58041.0
2020-11-13 12:30:00,64.59,64.69,64.59,64.66,17383.0,60.8221,60.9163,60.8221,60.888,17383.0
2020-11-13 13:00:00,64.65,64.65,64.51,64.55,12319.0,60.8786,60.8786,60.7468,60.7844,12319.0
2020-11-13 13:30:00,64.57,64.59,64.45,64.55,35835.0,60.8033,60.8221,60.6903,60.7844,35835.0
2020-11-13 14:00:00,64.53,64.86,64.52,64.78,22977.0,60.7656,61.0763,60.7562,61.001,22977.0
2020-11-13 14:30:00,64.78,64.91,64.64,64.89,28136.0,61.001,61.1234,60.8692,61.1046,28136.0
2020-11-13 15:00:00,64.9,65.0,64.84,64.96,30011.0,61.114,61.2082,61.0575,61.1705,30011.0
2020-11-13 15:30:00,64.95,65.14,64.79,64.81,169154.0,61.1611,61.34,61.0104,61.0293,169154.0
2020-11-16 09:30:00,65.21,66.14,64.64,65.75,245577.0,61.4059,62.2817,60.8692,61.9144,245577.0
2020-11-16 10:00:00,65.75,65.96,65.39,65.82,63922.0,61.9144,62.1122,61.5754,61.9803,63922.0
2020-11-16 10:30:00,65.96,66.33,65.92,65.92,51928.0,62.1122,62.4606,62.0745,62.0745,51928.0
2020-11-16 11:00:00,65.92,66.05,65.78,65.86,26217.0,62.0745,62.1969,61.9427,62.018,26217.0
2020-11-16 11:30:00,65.89,65.89,65.71,65.83,34749.0,62.0462,62.0462,61.8767,61.9897,34749.0
2020-11-16 12:00:00,65.81,65.81,65.33,65.36,41015.0,61.9709,61.9709,61.5189,61.5472,41015.0
2020-11-16 12:30:00,65.37,65.61,65.35,65.61,20083.0,61.5566,61.7826,61.5378,61.7826,20083.0
2020-11-16 13:00:00,65.55,65.65,65.5,65.54,14956.0,61.7261,61.8203,61.679,61.7167,14956.0
2020-11-16 13:30:00,65.54,65.66,65.48,65.59,48634.0,61.7167,61.8297,61.6602,61.7638,48634.0
2020-11-16 14:00:00,65.58,65.64,65.52,65.63,37445.0,61.7543,61.8108,61.6978,61.8014,37445.0
2020-11-16 14:30:00,65.65,65.69,65.54,65.64,33692.0,61.8203,61.8579,61.7167,61.8108,33692.0
2020-11-16 15:00:00,65.64,65.77,65.62,65.67,36312.0,61.8108,61.9332,61.792,61.8391,36312.0
2020-11-16 15:30:00,65.68,66.11,65.66,66.1,119235.0,61.8485,62.2534,61.8297,62.244,119235.0
2020-11-17 09:30:00,65.45,66.0,65.24,65.7,57569.0,61.6319,62.1498,61.4342,61.8673,57569.0
2020-11-17 10:00:00,65.69,65.98,65.67,65.86,36318.0,61.8579,62.131,61.8391,62.018,36318.0
2020-11-17 10:30:00,65.87,66.13,65.85,66.09,32850.0,62.0274,62.2722,62.0086,62.2346,32850.0
2020-11-17 11:00:00,66.08,66.17,65.93,65.99,31639.0,62.2252,62.3099,62.0839,62.1404,31639.0
2020-11-17 11:30:00,65.99,66.29,65.93,66.26,50199.0,62.1404,62.4229,62.0839,62.3947,50199.0
2020-11-17 12:00:00,66.26,66.56,66.25,66.41,46661.0,62.3947,62.6772,62.3852,62.5359,46661.0
2020-11-17 12:30:00,66.42,66.58,66.41,66.5,51129.0,62.5453,62.696,62.5359,62.6207,51129.0
2020-11-17 13:00:00,66.49,66.78,66.46,66.78,46870.0,62.6112,62.8843,62.583,62.8843,46870.0
2020-11-17 13:30:00,66.76,66.78,66.54,66.67,26642.0,62.8655,62.8843,62.6583,62.7807,26642.0
2020-11-17 14:00:00,66.69,66.99,66.67,66.91,52862.0,62.7996,63.0821,62.7807,63.0067,52862.0
2020-11-17 14:30:00,66.91,67.14,66.84,67.02,84492.0,63.0067,63.2233,62.9408,63.1103,84492.0
2020-11-17 15:00:00,67.02,67.16,66.88,67.03,102330.0,63.1103,63.2422,62.9785,63.1197,102330.0
2020-11-17 15:30:00,67.0,67.34,66.92,67.26,207708.0,63.0915,63.4117,63.0162,63.3363,207708.0
2020-11-18 09:30:00,67.26,67.45,66.83,67.27,113953.0,63.3363,63.5152,62.9314,63.3457,113953.0
2020-11-18 10:00:00,67.23,67.44,67.18,67.31,42478.0,63.3081,63.5058,63.261,63.3834,42478.0
2020-11-18 10:30:00,67.31,67.49,67.31,67.45,46660.0,63.3834,63.5529,63.3834,63.5152,46660.0
2020-11-18 11:00:00,67.46,67.58,67.44,67.49,50352.0,63.5247,63.6377,63.5058,63.5529,50352.0
2020-11-18 11:30:00,67.5,67.64,67.46,67.63,44783.0,63.5623,63.6942,63.5247,63.6847,44783.0
2020-11-18 12:00:00,67.66,67.76,67.58,67.7,57342.0,63.713,63.8072,63.6377,63.7507,57342.0
2020-11-18 12:30:00,67.69,67.81,67.68,67.77,27539.0,63.7412,63.8542,63.7318,63.8166,27539.0
2020-11-18 13:00:00,67.76,67.9,67.64,67.64,48327.0,63.8072,63.939,63.6942,63.6942,48327.0
2020-11-18 13:30:00,67.65,67.76,67.51,67.55,85036.0,63.7036,63.8072,63.5717,63.6094,85036.0
2020-11-18 14:00:00,67.56,67.63,67.38,67.53,76014.0,63.6188,63.6847,63.4493,63.5906,76014.0
2020-11-18 14:30:00,67.53,67.75,67.47,67.57,92640.0,63.5906,63.7977,63.5341,63.6282,92640.0
2020-11-18 15:00:00,67.56,67.62,67.39,67.44,106883.0,63.6188,63.6753,63.4587,63.5058,106883.0
2020-11-18 15:30:00,67.45,67.68,67.4,67.5,468658.0,63.5152,63.7318,63.4682,63.5623,468658.0
2020-11-19 09:30:00,67.2,68.47,67.12,68.27,110194.0,63.2798,64.4757,63.2045,64.2874,110194.0
2020-11-19 10:00:00,68.32,68.34,68.02,68.14,45614.0,64.3345,64.3533,64.052,64.165,45614.0
2020-11-19 10:30:00,68.13,68.45,68.07,68.3,55177.0,64.1556,64.4569,64.0991,64.3157,55177.0
2020-11-19 11:00:00,68.3,68.56,68.18,68.47,54288.0,64.3157,64.5605,64.2027,64.4757,54288.0
2020-11-19 11:30:00,68.47,68.63,68.36,68.62,45085.0,64.4757,64.6264,64.3722,64.617,45085.0
2020-11-19 12:00:00,68.61,68.68,68.43,68.46,56771.0,64.6076,64.6735,64.4381,64.4663,56771.0
2020-11-19 12:30:00,68.46,68.57,68.2,68.26,70034.0,64.4663,64.5699,64.2215,64.278,70034.0
2020-11-19 13:00:00,68.28,68.4,68.22,68.33,33903.0,64.2968,64.4098,64.2403,64.3439,33903.0
2020-11-19 13:30:00,68.35,68.43,68.26,68.38,27608.0,64.3627,64.4381,64.278,64.391,27608.0
2020-11-19 14:00:00,68.38,68.43,68.35,68.4,31396.0,64.391,64.4381,64.3627,64.4098,31396.0
2020-11-19 14:30:00,68.39,68.7,68.39,68.66,30185.0,64.4004,64.6923,64.4004,64.6547,30185.0
2020-11-19 15:00:00,68.67,68.69,68.43,68.48,44751.0,64.6641,64.6829,64.4381,64.4852,44751.0
2020-11-19 15:30:00,68.48,68.61,68.47,68.59,132571.0,64.4852,64.6076,64.4757,64.5887,132571.0
2020-11-20 09:30:00,68.24,68.65,68.09,68.45,84837.0,64.2592,64.6452,64.1179,64.4569,84837.0
2020-11-20 10:00:00,68.39,68.97,68.38,68.92,60886.0,64.4004,64.9466,64.391,64.8995,60886.0
2020-11-20 10:30:00,68.93,69.25,68.88,68.91,87662.0,64.9089,65.2102,64.8618,64.8901,87662.0
2020-11-20 11:00:00,68.93,68.93,68.5,68.66,45062.0,64.9089,64.9089,64.504,64.6547,45062.0
2020-11-20 11:30:00,68.68,68.81,68.52,68.67,32063.0,64.6735,64.7959,64.5228,64.6641,32063.0
2020-11-20 12:00:00,68.7,68.78,68.6,68.76,18003.0,64.6923,64.7677,64.5982,64.7488,18003.0
2020-11-20 12:30:00,68.79,68.86,68.65,68.74,36048.0,64.7771,64.843,64.6452,64.73,36048.0
2020-11-20 13:00:00,68.73,68.79,68.62,68.75,35483.0,64.7206,64.7771,64.617,64.7394,35483.0
2020-11-20 13:30:00,68.75,68.87,68.69,68.73,26193.0,64.7394,64.8524,64.6829,64.7206,26193.0
2020-11-20 14:00:00,68.72,68.87,68.66,68.73,34459.0,64.7112,64.8524,64.6547,64.7206,34459.0
2020-11-20 14:30:00,68.73,68.81,68.47,68.53,38453.0,64.7206,64.7959,64.4757,64.5322,38453.0
2020-11-20 15:00:00,68.54,68.59,68.15,68.28,47245.0,64.5417,64.5887,64.1744,64.2968,47245.0
2020-11-20 15:30:00,68.28,68.49,68.0,68.17,220846.0,64.2968,64.4946,64.0332,64.1932,220846.0
2020-11-23 09:30:00,68.2,68.8,68.2,68.46,25440.0,64.2215,64.7865,64.2215,64.4663,25440.0
2020-11-23 10:00:00,68.42,68.48,68.1,68.11,23986.0,64.4287,64.4852,64.1273,64.1367,23986.0
2020-11-23 10:30:00,68.09,68.4,68.09,68.38,15947.0,64.1179,64.4098,64.1179,64.391,15947.0
2020-11-23 11:00:00,68.39,68.45,68.09,68.39,18674.0,64.4004,64.4569,64.1179,64.4004,18674.0
2020-11-23 11:30:00,68.38,68.7,68.34,68.66,13215.0,64.391,64.6923,64.3533,64.6547,13215.0
2020-11-23 12:00:00,68.6,68.75,68.55,68.74,11345.0,64.5982,64.7394,64.5511,64.73,11345.0
2020-11-23 12:30:00,68.75,68.83,68.64,68.83,10416.0,64.7394,64.8147,64.6358,64.8147,10416.0
2020-11-23 13:00:00,68.83,69.0,68.83,68.96,11113.0,64.8147,64.9748,64.8147,64.9372,11113.0
2020-11-23 13:30:00,68.97,69.14,68.93,69.14,19446.0,64.9466,65.1067,64.9089,65.1067,19446.0
2020-11-23 14:00:00,69.1,69.12,68.8,68.94,11918.0,65.069,65.0878,64.7865,64.9183,11918.0
2020-11-23 14:30:00,68.97,69.03,68.86,69.03,22086.0,64.9466,65.0031,64.843,65.0031,22086.0
2020-11-23 15:00:00,69.03,69.24,69.02,69.16,14011.0,65.0031,65.2008,64.9937,65.1255,14011.0
2020-11-23 15:30:00,69.19,69.2,68.96,69.11,55253.0,65.1537,65.1632,64.9372,65.0784,55253.0
2020-11-24 09:30:00,69.32,69.69,68.92,69.69,45961.0,65.2762,65.6246,64.8995,65.6246,45961.0
2020-11-24 10:00:00,69.66,69.72,69.58,69.67,76487.0,65.5963,65.6528,65.521,65.6057,76487.0
2020-11-24 10:30:00,69.65,69.76,69.62,69.64,29763.0,65.5869,65.6905,65.5587,65.5775,29763.0
2020-11-24 11:00:00,69.65,69.78,69.64,69.78,33038.0,65.5869,65.7093,65.5775,65.7093,33038.0
2020-11-24 11:30:00,69.79,69.94,69.75,69.87,46047.0,65.7187,65.86,65.6811,65.7941,46047.0
2020-11-24 12:00:00,69.88,69.92,69.79,69.91,28658.0,65.8035,65.8412,65.7187,65.8317,28658.0
2020-11-24 12:30:00,69.93,69.95,69.74,69.86,17842.0,65.8506,65.8694,65.6717,65.7847,17842.0
2020-11-24 13:00:00,69.87,69.98,69.8,69.88,28502.0,65.7941,65.8977,65.7282,65.8035,28502.0
2020-11-24 13:30:00,69.9,69.96,69.81,69.87,23156.0,65.8223,65.8788,65.7376,65.7941,23156.0
2020-11-24 14:00:00,69.87,69.88,69.58,69.67,22792.0,65.7941,65.8035,65.521,65.6057,22792.0
2020-11-24 14:30:00,69.7,69.81,69.67,69.79,22254.0,65.634,65.7376,65.6057,65.7187,22254.0
2020-11-24 15:00:00,69.77,69.88,69.69,69.88,29974.0,65.6999,65.8035,65.6246,65.8035,29974.0
2020-11-24 15:30:00,69.89,69.89,69.72,69.78,95535.0,65.8129,65.8129,65.6528,65.7093,95535.0
2020-11-25 09:30:00,69.78,69.97,69.49,69.65,57920.0,65.7093,65.8882,65.4362,65.5869,57920.0
2020-11-25 10:00:00,69.69,69.69,69.12,69.31,37327.0,65.6246,65.6246,65.0878,65.2667,37327.0
2020-11-25 10:30:00,69.33,69.42,69.16,69.17,13442.0,65.2856,65.3703,65.1255,65.1349,13442.0
2020-11-25 11:00:00,69.2,69.35,69.07,69.11,75255.0,65.1632,65.3044,65.0407,65.0784,75255.0
2020-11-25 11:30:00,69.08,69.21,68.96,69.13,15555.0,65.0502,65.1726,64.9372,65.0972,15555.0
2020-11-25 12:00:00,69.11,69.12,68.96,68.96,13882.0,65.0784,65.0878,64.9372,64.9372,13882.0
2020-11-25 12:30:00,68.97,69.08,68.96,69.01,37523.0,64.9466,65.0502,64.9372,64.9842,37523.0
2020-11-25 13:00:00,69.01,69.09,68.91,68.97,20975.0,64.9842,65.0596,64.8901,64.9466,20975.0
2020-11-25 13:30:00,68.96,69.09,68.93,69.06,15515.0,64.9372,65.0596,64.9089,65.0313,15515.0
2020-11-25 14:00:00,69.02,69.06,68.89,69.03,27463.0,64.9937,65.0313,64.8712,65.0031,27463.0
2020-11-25 14:30:00,69.05,69.06,68.8,69.0,28419.0,65.0219,65.0313,64.7865,64.9748,28419.0
2020-11-25 15:00:00,69.0,69.13,68.97,69.03,30416.0,64.9748,65.0972,64.9466,65.0031,30416.0
2020-11-25 15:30:00,69.04,69.17,68.91,69.06,72420.0,65.0125,65.1349,64.8901,65.0313,72420.0
2020-11-27 09:30:00,69.04,69.5,68.95,69.28,41882.0,65.0125,65.4457,64.9277,65.2385,41882.0
2020-11-27 10:00:00,69.28,69.48,69.27,69.34,27182.0,65.2385,65.4268,65.2291,65.295,27182.0
2020-11-27 10:30:00,69.34,69.71,69.34,69.64,20476.0,65.295,65.6434,65.295,65.5775,20476.0
2020-11-27 11:00:00,69.62,69.75,69.45,69.57,26576.0,65.5587,65.6811,65.3986,65.5116,26576.0
2020-11-27 11:30:00,69.56,69.64,69.3,69.41,16518.0,65.5022,65.5775,65.2573,65.3609,16518.0
2020-11-27 12:00:00,69.45,69.6,69.4,69.54,17945.0,65.3986,65.5398,65.3515,65.4833,17945.0
2020-11-27 12:30:00,69.55,69.72,69.52,69.62,40958.0,65.4927,65.6528,65.4645,65.5587,40958.0
2020-11-30 09:30:00,69.41,69.55,69.03,69.33,60832.0,65.4937,65.6258,65.1352,65.4182,60832.0
2020-11-30 10:00:00,69.28,69.35,69.04,69.11,67627.0,65.3711,65.4371,65.1446,65.2107,67627.0
2020-11-30 10:30:00,69.11,69.11,68.64,68.98,79045.0,65.2107,65.2107,64.7672,65.088,79045.0
2020-11-30 11:00:00,68.98,69.09,68.91,69.02,52651.0,65.088,65.1918,65.0219,65.1257,52651.0
2020-11-30 11:30:00,69.01,69.18,68.91,69.05,49080.0,65.1163,65.2767,65.0219,65.154,49080.0
2020-11-30 12:00:00,69.04,69.14,68.98,69.07,25251.0,65.1446,65.239,65.088,65.1729,25251.0
2020-11-30 12:30:00,69.1,69.1,68.98,69.0,21767.0,65.2012,65.2012,65.088,65.1069,21767.0
2020-11-30 13:00:00,68.99,69.04,68.96,68.98,24720.0,65.0974,65.1446,65.0691,65.088,24720.0
2020-11-30 13:30:00,68.96,69.08,68.96,68.96,28075.0,65.0691,65.1824,65.0691,65.0691,28075.0
2020-11-30 14:00:00,68.94,69.05,68.92,69.01,40592.0,65.0503,65.154,65.0314,65.1163,40592.0
2020-11-30 14:30:00,69.01,69.18,68.97,69.18,37258.0,65.1163,65.2767,65.0786,65.2767,37258.0
2020-11-30 15:00:00,69.19,69.19,68.94,68.96,32233.0,65.2861,65.2861,65.0503,65.0691,32233.0
2020-11-30 15:30:00,68.97,69.14,68.79,68.95,197796.0,65.0786,65.239,64.9087,65.0597,197796.0
2020-12-01 09:30:00,69.28,69.47,68.93,69.01,76105.0,65.3711,65.5503,65.0408,65.1163,76105.0
2020-12-01 10:00:00,69.06,69.29,69.02,69.03,46922.0,65.1635,65.3805,65.1257,65.1352,46922.0
2020-12-01 10:30:00,69.05,69.06,68.42,68.45,34532.0,65.154,65.1635,64.5596,64.5879,34532.0
2020-12-01 11:00:00,68.42,68.89,68.42,68.89,57710.0,64.5596,65.0031,64.5596,65.0031,57710.0
2020-12-01 11:30:00,68.89,69.16,68.71,69.14,40493.0,65.0031,65.2578,64.8332,65.239,40493.0
2020-12-01 12:00:00,69.12,69.64,69.11,69.61,54064.0,65.2201,65.7108,65.2107,65.6825,54064.0
2020-12-01 12:30:00,69.62,69.9,69.56,69.88,51403.0,65.6919,65.9561,65.6353,65.9372,51403.0
2020-12-01 13:00:00,69.89,69.97,69.73,69.91,37052.0,65.9467,66.0221,65.7957,65.9655,37052.0
2020-12-01 13:30:00,69.91,70.0,69.88,69.96,47748.0,65.9655,66.0504,65.9372,66.0127,47748.0
2020-12-01 14:00:00,69.96,70.15,69.91,69.99,62199.0,66.0127,66.192,65.9655,66.041,62199.0
2020-12-01 14:30:00,69.96,70.22,69.94,70.01,55774.0,66.0127,66.258,65.9938,66.0599,55774.0
2020-12-01 15:00:00,70.01,70.1,69.91,70.03,74663.0,66.0599,66.1448,65.9655,66.0788,74663.0
2020-12-01 15:30:00,70.0,70.02,69.65,69.78,130430.0,66.0504,66.0693,65.7202,65.8429,130430.0
2020-12-02 09:30:00,69.54,69.78,69.0,69.73,46821.0,65.6164,65.8429,65.1069,65.7957,46821.0
2020-12-02 10:00:00,69.78,69.89,69.69,69.85,17933.0,65.8429,65.9467,65.7579,65.9089,17933.0
2020-12-02 10:30:00,69.82,69.99,69.72,69.77,13168.0,65.8806,66.041,65.7862,65.8334,13168.0
2020-12-02 11:00:00,69.82,70.06,69.82,69.92,26628.0,65.8806,66.1071,65.8806,65.975,26628.0
2020-12-02 11:30:00,69.92,70.17,69.88,70.08,53549.0,65.975,66.2109,65.9372,66.1259,53549.0
2020-12-02 12:00:00,70.09,70.4,70.09,70.23,24564.0,66.1354,66.4279,66.1354,66.2675,24564.0
2020-12-02 12:30:00,70.24,70.27,69.94,70.26,18870.0,66.2769,66.3052,65.9938,66.2958,18870.0
2020-12-02 13:00:00,70.28,70.33,70.04,70.05,27964.0,66.3146,66.3618,66.0882,66.0976,27964.0
2020-12-02 13:30:00,70.05,70.12,69.97,70.04,12501.0,66.0976,66.1637,66.0221,66.0882,12501.0
2020-12-02 14:00:00,70.01,70.12,69.99,70.1,18556.0,66.0599,66.1637,66.041,66.1448,18556.0
2020-12-02 14:30:00,70.1,70.21,70.07,70.18,15652.0,66.1448,66.2486,66.1165,66.2203,15652.0
2020-12-02 15:00:00,70.17,70.23,70.04,70.04,48865.0,66.2109,66.2675,66.0882,66.0882,48865.0
2020-12-02 15:30:00,70.01,70.11,69.98,70.01,74972.0,66.0599,66.1542,66.0316,66.0599,74972.0
2020-12-03 09:30:00,70.13,70.56,69.6,70.47,31571.0,66.1731,66.5788,65.673,66.4939,31571.0
2020-12-03 10:00:00,70.5,70.72,70.47,70.54,25714.0,66.5222,66.7298,66.4939,66.56,25714.0
2020-12-03 10:30:00,70.45,70.6,70.33,70.59,23016.0,66.4751,66.6166,66.3618,66.6072,23016.0
2020-12-03 11:00:00,70.61,70.96,70.57,70.92,35266.0,66.626,66.9563,66.5883,66.9185,35266.0
2020-12-03 11:30:00,70.91,70.97,70.84,70.94,20073.0,66.9091,66.9657,66.8431,66.9374,20073.0
2020-12-03 12:00:00,70.95,70.98,70.85,70.87,18542.0,66.9468,66.9752,66.8525,66.8714,18542.0
2020-12-03 12:30:00,70.86,70.92,70.63,70.63,27727.0,66.8619,66.9185,66.6449,66.6449,27727.0
2020-12-03 13:00:00,70.63,70.66,70.52,70.56,14574.0,66.6449,66.6732,66.5411,66.5788,14574.0
2020-12-03 13:30:00,70.56,70.65,70.48,70.54,20408.0,66.5788,66.6638,66.5034,66.56,20408.0
2020-12-03 14:00:00,70.55,70.74,70.55,70.74,28037.0,66.5694,66.7487,66.5694,66.7487,28037.0
2020-12-03 14:30:00,70.71,70.76,70.61,70.63,29865.0,66.7204,66.7676,66.626,66.6449,29865.0
2020-12-03 15:00:00,70.65,70.74,70.58,70.59,34471.0,66.6638,66.7487,66.5977,66.6072,34471.0
2020-12-03 15:30:00,70.61,70.64,70.05,70.21,107852.0,66.626,66.6543,66.0976,66.2486,107852.0
2020-12-04 09:30:00,70.11,70.73,70.1,70.51,21894.0,66.1542,66.7393,66.1448,66.5317,21894.0
2020-12-04 10:00:00,70.48,70.87,70.45,70.82,38432.0,66.5034,66.8714,66.4751,66.8242,38432.0
2020-12-04 10:30:00,70.81,71.1,70.8,71.06,50148.0,66.8147,67.0884,66.8053,67.0506,50148.0
2020-12-04 11:00:00,71.06,71.68,71.04,71.64,43723.0,67.0506,67.6357,67.0318,67.5979,43723.0
2020-12-04 11:30:00,71.66,71.68,71.19,71.21,25201.0,67.6168,67.6357,67.1733,67.1922,25201.0
2020-12-04 12:00:00,71.25,71.38,71.19,71.36,13194.0,67.2299,67.3526,67.1733,67.3337,13194.0
2020-12-04 12:30:00,71.39,71.47,71.0,71.09,35431.0,67.362,67.4375,66.994,67.0789,35431.0
2020-12-04 13:00:00,71.08,71.19,71.0,71.14,13743.0,67.0695,67.1733,66.994,67.1261,13743.0
2020-12-04 13:30:00,71.15,71.17,70.97,70.97,17003.0,67.1356,67.1544,66.9657,66.9657,17003.0
2020-12-04 14:00:00,71.0,71.0,70.85,70.9,34813.0,66.994,66.994,66.8525,66.8997,34813.0
2020-12-04 14:30:00,70.9,71.07,70.88,71.0,48426.0,66.8997,67.0601,66.8808,66.994,48426.0
2020-12-04 15:00:00,70.99,71.08,70.86,70.98,56081.0,66.9846,67.0695,66.8619,66.9752,56081.0
2020-12-04 15:30:00,70.99,71.16,70.91,71.14,145659.0,66.9846,67.145,66.9091,67.1261,145659.0
2020-12-07 09:30:00,71.14,71.44,70.7,71.39,115715.0,67.1261,67.4092,66.711,67.362,115715.0
2020-12-07 10:00:00,71.45,71.91,71.4,71.68,57865.0,67.4186,67.8527,67.3715,67.6357,57865.0
2020-12-07 10:30:00,71.65,71.78,71.49,71.49,28185.0,67.6073,67.73,67.4564,67.4564,28185.0
2020-12-07 11:00:00,71.48,71.92,71.47,71.84,20078.0,67.4469,67.8621,67.4375,67.7866,20078.0
2020-12-07 11:30:00,71.86,71.86,71.69,71.8,21165.0,67.8055,67.8055,67.6451,67.7489,21165.0
2020-12-07 12:00:00,71.8,72.0,71.75,71.94,21382.0,67.7489,67.9376,67.7017,67.881,21382.0
2020-12-07 12:30:00,71.96,72.2,71.9,72.03,61301.0,67.8999,68.1263,67.8432,67.9659,61301.0
2020-12-07 13:00:00,72.03,72.1,71.81,72.1,64637.0,67.9659,68.032,67.7583,68.032,64637.0
2020-12-07 13:30:00,72.14,72.25,71.97,72.11,87243.0,68.0697,68.1735,67.9093,68.0414,87243.0
2020-12-07 14:00:00,72.09,72.1,71.78,72.08,35646.0,68.0225,68.032,67.73,68.0131,35646.0
2020-12-07 14:30:00,72.05,72.44,72.04,72.41,65776.0,67.9848,68.3528,67.9753,68.3245,65776.0
2020-12-07 15:00:00,72.42,72.82,72.37,72.69,103000.0,68.3339,68.7113,68.2867,68.5887,103000.0
2020-12-07 15:30:00,72.68,72.98,72.49,72.9,245635.0,68.5792,68.8623,68.4,68.7868,245635.0
2020-12-08 09:30:00,72.74,73.86,72.43,73.83,87922.0,68.6358,69.6927,68.3433,69.6643,87922.0
2020-12-08 10:00:00,73.87,74.0,73.25,73.4,142188.0,69.7021,69.8248,69.1171,69.2586,142188.0
2020-12-08 10:30:00,73.4,73.84,73.3,73.75,89492.0,69.2586,69.6738,69.1643,69.5889,89492.0
2020-12-08 11:00:00,73.72,73.75,73.46,73.58,21728.0,69.5606,69.5889,69.3152,69.4285,21728.0
2020-12-08 11:30:00,73.65,73.67,73.44,73.46,28578.0,69.4945,69.5134,69.2964,69.3152,28578.0
2020-12-08 12:00:00,73.47,73.59,73.23,73.55,27100.0,69.3247,69.4379,69.0982,69.4001,27100.0
2020-12-08 12:30:00,73.57,73.77,73.55,73.66,28131.0,69.419,69.6077,69.4001,69.5039,28131.0
2020-12-08 13:00:00,73.7,73.78,73.55,73.59,21080.0,69.5417,69.6172,69.4001,69.4379,21080.0
2020-12-08 13:30:00,73.62,73.69,73.52,73.55,20966.0,69.4662,69.5322,69.3718,69.4001,20966.0
2020-12-08 14:00:00,73.55,73.77,73.4,73.72,33548.0,69.4001,69.6077,69.2586,69.5606,33548.0
2020-12-08 14:30:00,73.73,73.73,73.44,73.5,39154.0,69.57,69.57,69.2964,69.353,39154.0
2020-12-08 15:00:00,73.49,73.58,73.02,73.23,163940.0,69.3435,69.4285,68.9001,69.0982,163940.0
2020-12-08 15:30:00,73.2,73.38,73.12,73.26,109635.0,69.0699,69.2397,68.9944,69.1265,109635.0
2020-12-09 09:30:00,72.08,72.99,72.08,72.95,173299.0,68.0131,68.8717,68.0131,68.834,173299.0
2020-12-09 10:00:00,72.86,72.9,72.42,72.53,99569.0,68.7491,68.7868,68.3339,68.4377,99569.0
2020-12-09 10:30:00,72.53,72.75,72.41,72.69,26379.0,68.4377,68.6453,68.3245,68.5887,26379.0
2020-12-09 11:00:00,72.65,72.66,72.41,72.52,29515.0,68.5509,68.5604,68.3245,68.4283,29515.0
2020-12-09 11:30:00,72.5,72.6,72.42,72.59,16656.0,68.4094,68.5037,68.3339,68.4943,16656.0
2020-12-09 12:00:00,72.58,72.61,72.36,72.45,29227.0,68.4849,68.5132,68.2773,68.3622,29227.0
2020-12-09 12:30:00,72.5,72.57,72.29,72.54,33302.0,68.4094,68.4754,68.2112,68.4471,33302.0
2020-12-09 13:00:00,72.54,72.54,72.0,72.02,21627.0,68.4471,68.4471,67.9376,67.9565,21627.0
2020-12-09 13:30:00,72.01,72.28,71.94,71.95,66952.0,67.947,68.2018,67.881,67.8904,66952.0
2020-12-09 14:00:00,71.97,72.42,71.91,72.42,93059.0,67.9093,68.3339,67.8527,68.3339,93059.0
2020-12-09 14:30:00,72.45,72.46,72.23,72.38,19625.0,68.3622,68.3716,68.1546,68.2962,19625.0
2020-12-09 15:00:00,72.39,72.45,71.93,71.98,34887.0,68.3056,68.3622,67.8716,67.9187,34887.0
2020-12-09 15:30:00,71.97,72.39,71.9,72.35,78624.0,67.9093,68.3056,67.8432,68.2679,78624.0
2020-12-10 09:30:00,72.11,72.57,70.89,72.23,27971.0,68.0414,68.4754,66.8902,68.1546,27971.0
2020-12-10 10:00:00,72.31,72.32,71.97,72.03,27735.0,68.2301,68.2395,67.9093,67.9659,27735.0
2020-12-10 10:30:00,72.02,72.16,71.93,72.1,334300.0,67.9565,68.0886,67.8716,68.032,334300.0
2020-12-10 11:00:00,72.12,72.28,72.0,72.04,27232.0,68.0508,68.2018,67.9376,67.9753,27232.0
2020-12-10 11:30:00,72.05,72.14,71.95,71.95,21342.0,67.9848,68.0697,67.8904,67.8904,21342.0
2020-12-10 12:00:00,71.97,72.31,71.97,72.23,13611.0,67.9093,68.2301,67.9093,68.1546,13611.0
2020-12-10 12:30:00,72.22,72.31,72.18,72.28,8181.0,68.1452,68.2301,68.1074,68.2018,8181.0
2020-12-10 13:00:00,72.3,72.43,72.17,72.18,16616.0,68.2207,68.3433,68.098,68.1074,16616.0
2020-12-10 13:30:00,72.16,72.22,72.0,72.04,17085.0,68.0886,68.1452,67.9376,67.9753,17085.0
2020-12-10 14:00:00,72.06,72.07,71.92,71.97,28466.0,67.9942,68.0037,67.8621,67.9093,28466.0
2020-12-10 14:30:00,71.97,72.05,71.89,71.89,38101.0,67.9093,67.9848,67.8338,67.8338,38101.0
2020-12-10 15:00:00,71.89,72.04,71.73,71.99,64408.0,67.8338,67.9753,67.6828,67.9282,64408.0
2020-12-10 15:30:00,72.01,72.25,71.97,72.13,201420.0,67.947,68.1735,67.9093,68.0603,201420.0
2020-12-11 09:30:00,72.0,72.32,71.72,71.94,42241.0,67.9376,68.2395,67.6734,67.881,42241.0
2020-12-11 10:00:00,71.99,72.05,71.9,71.93,46102.0,67.9282,67.9848,67.8432,67.8716,46102.0
2020-12-11 10:30:00,71.94,72.03,71.68,71.7,58869.0,67.881,67.9659,67.6357,67.6545,58869.0
2020-12-11 11:00:00,71.7,71.75,71.45,71.5,51935.0,67.6545,67.7017,67.4186,67.4658,51935.0
2020-12-11 11:30:00,71.51,71.51,71.29,71.42,63023.0,67.4752,67.4752,67.2677,67.3903,63023.0
2020-12-11 12:00:00,71.4,71.42,71.14,71.28,31094.0,67.3715,67.3903,67.1261,67.2582,31094.0
2020-12-11 12:30:00,71.29,71.49,71.25,71.48,16085.0,67.2677,67.4564,67.2299,67.4469,16085.0
2020-12-11 13:00:00,71.49,71.51,71.32,71.36,28461.0,67.4564,67.4752,67.296,67.3337,28461.0
2020-12-11 13:30:00,71.34,71.51,71.31,71.47,31555.0,67.3148,67.4752,67.2865,67.4375,31555.0
2020-12-11 14:00:00,71.47,71.5,71.26,71.31,48819.0,67.4375,67.4658,67.2394,67.2865,48819.0
2020-12-11 14:30:00,71.31,71.35,71.2,71.24,86363.0,67.2865,67.3243,67.1827,67.2205,86363.0
2020-12-11 15:00:00,71.24,71.48,71.17,71.36,70271.0,67.2205,67.4469,67.1544,67.3337,70271.0
2020-12-11 15:30:00,71.36,71.54,71.31,71.51,109261.0,67.3337,67.5036,67.2865,67.4752,109261.0
2020-12-14 09:30:00,71.61,72.25,71.27,72.17,42346.0,67.5696,68.1735,67.2488,68.098,42346.0
2020-12-14 10:00:00,72.11,72.42,72.06,72.25,32493.0,68.0414,68.3339,67.9942,68.1735,32493.0
2020-12-14 10:30:00,72.28,72.35,72.12,72.21,25909.0,68.2018,68.2679,68.0508,68.1358,25909.0
2020-12-14 11:00:00,72.18,72.55,72.14,72.31,20045.0,68.1074,68.4566,68.0697,68.2301,20045.0
2020-12-14 11:30:00,72.33,72.44,72.25,72.32,12199.0,68.249,68.3528,68.1735,68.2395,12199.0
2020-12-14 12:00:00,72.34,72.35,72.16,72.23,20364.0,68.2584,68.2679,68.0886,68.1546,20364.0
2020-12-14 12:30:00,72.2,72.21,71.84,71.84,24880.0,68.1263,68.1358,67.7866,67.7866,24880.0
2020-12-14 13:00:00,71.88,71.96,71.7,71.73,25075.0,67.8244,67.8999,67.6545,67.6828,25075.0
2020-12-14 13:30:00,71.75,71.81,71.67,71.7,41552.0,67.7017,67.7583,67.6262,67.6545,41552.0
2020-12-14 14:00:00,71.73,71.78,71.45,71.47,32667.0,67.6828,67.73,67.4186,67.4375,32667.0
2020-12-14 14:30:00,71.45,71.6,71.33,71.57,29768.0,67.4186,67.5602,67.3054,67.5319,29768.0
2020-12-14 15:00:00,71.59,71.68,71.47,71.56,23491.0,67.5507,67.6357,67.4375,67.5224,23491.0
2020-12-14 15:30:00,71.56,71.58,71.37,71.5,130527.0,67.5224,67.5413,67.3431,67.4658,130527.0
2020-12-15 09:30:00,72.32,73.78,71.72,71.73,90924.0,68.2395,69.6172,67.6734,67.6828,90924.0
2020-12-15 10:00:00,71.6,72.2,71.58,72.09,76618.0,67.5602,68.1263,67.5413,68.0225,76618.0
2020-12-15 10:30:00,72.09,72.41,72.04,72.22,68604.0,68.0225,68.3245,67.9753,68.1452,68604.0
2020-12-15 11:00:00,72.22,72.38,72.07,72.29,19260.0,68.1452,68.2962,68.0037,68.2112,19260.0
2020-12-15 11:30:00,72.31,72.44,72.22,72.36,23086.0,68.2301,68.3528,68.1452,68.2773,23086.0
2020-12-15 12:00:00,72.34,72.63,72.28,72.49,24252.0,68.2584,68.5321,68.2018,68.4,24252.0
2020-12-15 12:30:00,72.5,72.61,72.43,72.43,41408.0,68.4094,68.5132,68.3433,68.3433,41408.0
2020-12-15 13:00:00,72.45,72.61,72.41,72.42,70934.0,68.3622,68.5132,68.3245,68.3339,70934.0
2020-12-15 13:30:00,72.43,72.74,72.43,72.64,17014.0,68.3433,68.6358,68.3433,68.5415,17014.0
2020-12-15 14:00:00,72.6,72.8,72.6,72.68,22058.0,68.5037,68.6925,68.5037,68.5792,22058.0
2020-12-15 14:30:00,72.7,72.75,72.39,72.48,22169.0,68.5981,68.6453,68.3056,68.3905,22169.0
2020-12-15 15:00:00,72.47,72.47,72.16,72.2,24594.0,68.3811,68.3811,68.0886,68.1263,24594.0
2020-12-15 15:30:00,72.19,72.24,71.97,72.21,105726.0,68.1169,68.1641,67.9093,68.1358,105726.0
2020-12-16 09:30:00,72.2,72.42,71.8,72.11,65031.0,68.1263,68.3339,67.7489,68.0414,65031.0
2020-12-16 10:00:00,72.0,72.25,71.95,72.2,79195.0,67.9376,68.1735,67.8904,68.1263,79195.0
2020-12-16 10:30:00,72.13,72.26,71.95,72.03,31210.0,68.0603,68.1829,67.8904,67.9659,31210.0
2020-12-16 11:00:00,72.03,72.05,71.83,71.93,20040.0,67.9659,67.9848,67.7772,67.8716,20040.0
2020-12-16 11:30:00,71.93,72.03,71.81,71.92,23316.0,67.8716,67.9659,67.7583,67.8621,23316.0
2020-12-16 12:00:00,71.92,71.93,71.69,71.73,17883.0,67.8621,67.8716,67.6451,67.6828,17883.0
2020-12-16 12:30:00,71.73,71.76,71.64,71.66,11507.0,67.6828,67.7111,67.5979,67.6168,11507.0
2020-12-16 13:00:00,71.66,71.66,71.45,71.51,23749.0,67.6168,67.6168,67.4186,67.4752,23749.0
2020-12-16 13:30:00,71.52,71.53,71.34,71.35,15350.0,67.4847,67.4941,67.3148,67.3243,15350.0
2020-12-16 14:00:00,71.36,71.48,71.18,71.18,19606.0,67.3337,67.4469,67.1639,67.1639,19606.0
2020-12-16 14:30:00,71.21,71.44,71.21,71.37,18499.0,67.1922,67.4092,67.1922,67.3431,18499.0
2020-12-16 15:00:00,71.38,71.5,71.26,71.44,27282.0,67.3526,67.4658,67.2394,67.4092,27282.0
2020-12-16 15:30:00,71.45,71.49,71.21,71.25,87841.0,67.4186,67.4564,67.1922,67.2299,87841.0
2020-12-17 09:30:00,71.74,71.86,71.3,71.42,74596.0,67.6923,67.8055,67.2771,67.3903,74596.0
2020-12-17 10:00:00,71.44,71.55,71.01,71.23,66416.0,67.4092,67.513,67.0035,67.211,66416.0
2020-12-17 10:30:00,71.21,71.24,70.94,71.16,36028.0,67.1922,67.2205,66.9374,67.145,36028.0
2020-12-17 11:00:00,71.14,71.25,71.08,71.13,32748.0,67.1261,67.2299,67.0695,67.1167,32748.0
2020-12-17 11:30:00,71.14,71.21,70.9,70.91,33315.0,67.1261,67.1922,66.8997,66.9091,33315.0
2020-12-17 12:00:00,70.91,71.13,70.82,71.13,35786.0,66.9091,67.1167,66.8242,67.1167,35786.0
2020-12-17 12:30:00,71.09,71.4,71.09,71.4,23553.0,67.0789,67.3715,67.0789,67.3715,23553.0
2020-12-17 13:00:00,71.47,71.64,71.4,71.62,24771.0,67.4375,67.5979,67.3715,67.579,24771.0
2020-12-17 13:30:00,71.62,71.74,71.57,71.7,30471.0,67.579,67.6923,67.5319,67.6545,30471.0
2020-12-17 14:00:00,71.69,71.82,71.64,71.67,26621.0,67.6451,67.7678,67.5979,67.6262,26621.0
2020-12-17 14:30:00,71.67,71.81,71.61,71.74,27731.0,67.6262,67.7583,67.5696,67.6923,27731.0
2020-12-17 15:00:00,71.74,71.81,71.65,71.67,47164.0,67.6923,67.7583,67.6073,67.6262,47164.0
2020-12-17 15:30:00,71.68,71.84,71.57,71.81,106766.0,67.6357,67.7866,67.5319,67.7583,106766.0
2020-12-18 09:30:00,72.15,72.16,71.57,71.85,86527.0,68.0791,68.0886,67.5319,67.7961,86527.0
2020-12-18 10:00:00,71.8,72.02,71.66,71.84,38139.0,67.7489,67.9565,67.6168,67.7866,38139.0
2020-12-18 10:30:00,71.84,71.87,71.09,71.25,41172.0,67.7866,67.8149,67.0789,67.2299,41172.0
2020-12-18 11:00:00,71.23,71.33,70.94,71.31,32048.0,67.211,67.3054,66.9374,67.2865,32048.0
2020-12-18 11:30:00,71.27,71.37,71.17,71.3,29711.0,67.2488,67.3431,67.1544,67.2771,29711.0
2020-12-18 12:00:00,71.33,71.5,71.25,71.33,23682.0,67.3054,67.4658,67.2299,67.3054,23682.0
2020-12-18 12:30:00,71.34,71.42,71.22,71.36,25338.0,67.3148,67.3903,67.2016,67.3337,25338.0
2020-12-18 13:00:00,71.36,71.45,71.26,71.31,24364.0,67.3337,67.4186,67.2394,67.2865,24364.0
2020-12-18 13:30:00,71.3,71.51,71.16,71.39,30266.0,67.2771,67.4752,67.145,67.362,30266.0
2020-12-18 14:00:00,71.41,71.5,71.33,71.45,28510.0,67.3809,67.4658,67.3054,67.4186,28510.0
2020-12-18 14:30:00,71.45,71.51,71.19,71.28,44362.0,67.4186,67.4752,67.1733,67.2582,44362.0
2020-12-18 15:00:00,71.25,71.34,70.83,70.85,51646.0,67.2299,67.3148,66.8336,66.8525,51646.0
2020-12-18 15:30:00,70.87,71.32,70.66,71.26,153699.0,66.8714,67.296,66.6732,67.2394,153699.0
2020-12-21 09:30:00,70.5,71.3,70.07,71.26,66278.0,66.5222,67.2771,66.1165,67.2394,66278.0
2020-12-21 10:00:00,71.2,71.21,70.32,70.58,37479.0,67.1827,67.1922,66.3524,66.5977,37479.0
2020-12-21 10:30:00,70.58,71.03,70.49,70.95,36017.0,66.5977,67.0223,66.5128,66.9468,36017.0
2020-12-21 11:00:00,70.93,71.13,70.89,71.05,22424.0,66.928,67.1167,66.8902,67.0412,22424.0
2020-12-21 11:30:00,71.02,71.35,71.0,71.2,14508.0,67.0129,67.3243,66.994,67.1827,14508.0
2020-12-21 12:00:00,71.17,71.27,71.12,71.27,19095.0,67.1544,67.2488,67.1073,67.2488,19095.0
2020-12-21 12:30:00,71.31,71.48,71.27,71.38,25030.0,67.2865,67.4469,67.2488,67.3526,25030.0
2020-12-21 13:00:00,71.39,71.45,71.23,71.26,21428.0,67.362,67.4186,67.211,67.2394,21428.0
2020-12-21 13:30:00,71.27,71.41,71.14,71.22,20870.0,67.2488,67.3809,67.1261,67.2016,20870.0
2020-12-21 14:00:00,71.2,71.35,71.14,71.15,22616.0,67.1827,67.3243,67.1261,67.1356,22616.0
2020-12-21 14:30:00,71.15,71.31,71.11,71.11,19893.0,67.1356,67.2865,67.0978,67.0978,19893.0
2020-12-21 15:00:00,71.12,71.3,70.96,71.18,27173.0,67.1073,67.2771,66.9563,67.1639,27173.0
2020-12-21 15:30:00,71.16,71.4,71.13,71.3,81385.0,67.145,67.3715,67.1167,67.2771,81385.0
2020-12-22 09:30:00,71.45,72.62,71.21,71.22,28140.0,67.4186,68.5226,67.1922,67.2016,28140.0
2020-12-22 10:00:00,71.31,71.41,71.05,71.24,13313.0,67.2865,67.3809,67.0412,67.2205,13313.0
2020-12-22 10:30:00,71.27,71.52,71.15,71.28,20066.0,67.2488,67.4847,67.1356,67.2582,20066.0
2020-12-22 11:00:00,71.3,71.77,71.27,71.61,14621.0,67.2771,67.7206,67.2488,67.5696,14621.0
2020-12-22 11:30:00,71.63,71.64,71.31,71.49,14979.0,67.5885,67.5979,67.2865,67.4564,14979.0
2020-12-22 12:00:00,71.49,71.52,71.34,71.46,20518.0,67.4564,67.4847,67.3148,67.4281,20518.0
2020-12-22 12:30:00,71.49,71.69,71.49,71.66,10281.0,67.4564,67.6451,67.4564,67.6168,10281.0
2020-12-22 13:00:00,71.66,71.68,71.52,71.57,13469.0,67.6168,67.6357,67.4847,67.5319,13469.0
2020-12-22 13:30:00,71.6,71.73,71.49,71.54,10896.0,67.5602,67.6828,67.4564,67.5036,10896.0
2020-12-22 14:00:00,71.55,71.61,71.47,71.49,14454.0,67.513,67.5696,67.4375,67.4564,14454.0
2020-12-22 14:30:00,71.47,71.47,71.3,71.37,15781.0,67.4375,67.4375,67.2771,67.3431,15781.0
2020-12-22 15:00:00,71.38,71.54,71.37,71.51,30344.0,67.3526,67.5036,67.3431,67.4752,30344.0
2020-12-22 15:30:00,71.48,71.56,71.37,71.47,92567.0,67.4469,67.5224,67.3431,67.4375,92567.0
2020-12-23 09:30:00,71.68,71.75,71.36,71.51,131484.0,67.6357,67.7017,67.3337,67.4752,131484.0
2020-12-23 10:00:00,71.6,71.68,71.42,71.52,16427.0,67.5602,67.6357,67.3903,67.4847,16427.0
2020-12-23 10:30:00,71.49,72.12,71.49,72.12,15352.0,67.4564,68.0508,67.4564,68.0508,15352.0
2020-12-23 11:00:00,72.08,72.17,71.91,72.02,17955.0,68.0131,68.098,67.8527,67.9565,17955.0
2020-12-23 11:30:00,72.05,72.13,71.95,72.03,13736.0,67.9848,68.0603,67.8904,67.9659,13736.0
2020-12-23 12:00:00,72.02,72.12,71.96,72.0,13742.0,67.9565,68.0508,67.8999,67.9376,13742.0
2020-12-23 12:30:00,72.02,72.12,71.95,71.97,20421.0,67.9565,68.0508,67.8904,67.9093,20421.0
2020-12-23 13:00:00,71.95,72.0,71.81,71.97,16341.0,67.8904,67.9376,67.7583,67.9093,16341.0
2020-12-23 13:30:00,71.98,72.06,71.91,71.96,19069.0,67.9187,67.9942,67.8527,67.8999,19069.0
2020-12-23 14:00:00,71.92,72.0,71.76,71.82,19584.0,67.8621,67.9376,67.7111,67.7678,19584.0
2020-12-23 14:30:00,71.83,71.87,71.76,71.76,14519.0,67.7772,67.8149,67.7111,67.7111,14519.0
2020-12-23 15:00:00,71.73,71.97,71.7,71.89,23761.0,67.6828,67.9093,67.6545,67.8338,23761.0
2020-12-23 15:30:00,71.88,71.89,71.48,71.48,64047.0,67.8244,67.8338,67.4469,67.4469,64047.0
2020-12-24 09:30:00,71.61,71.82,71.37,71.41,13347.0,67.5696,67.7678,67.3431,67.3809,13347.0
2020-12-24 10:00:00,71.36,71.67,71.29,71.39,12161.0,67.3337,67.6262,67.2677,67.362,12161.0
2020-12-24 10:30:00,71.46,71.59,71.39,71.58,9275.0,67.4281,67.5507,67.362,67.5413,9275.0
2020-12-24 11:00:00,71.52,71.56,71.39,71.39,8613.0,67.4847,67.5224,67.362,67.362,8613.0
2020-12-24 11:30:00,71.42,71.54,71.33,71.39,6601.0,67.3903,67.5036,67.3054,67.362,6601.0
2020-12-24 12:00:00,71.41,71.63,71.35,71.62,10742.0,67.3809,67.5885,67.3243,67.579,10742.0
2020-12-24 12:30:00,71.65,71.71,71.5,71.59,26525.0,67.6073,67.664,67.4658,67.5507,26525.0
2020-12-28 09:30:00,72.15,72.63,72.08,72.26,153825.0,68.0791,68.5321,68.0131,68.1829,153825.0
2020-12-28 10:00:00,72.22,72.22,71.79,72.02,28568.0,68.1452,68.1452,67.7395,67.9565,28568.0
2020-12-28 10:30:00,72.02,72.22,71.96,72.22,20905.0,67.9565,68.1452,67.8999,68.1452,20905.0
2020-12-28 11:00:00,72.21,72.21,71.94,72.0,23063.0,68.1358,68.1358,67.881,67.9376,23063.0
2020-12-28 11:30:00,71.97,72.18,71.94,72.12,26435.0,67.9093,68.1074,67.881,68.0508,26435.0
2020-12-28 12:00:00,72.09,72.36,72.08,72.3,23871.0,68.0225,68.2773,68.0131,68.2207,23871.0
2020-12-28 12:30:00,72.31,72.41,72.26,72.4,17651.0,68.2301,68.3245,68.1829,68.315,17651.0
2020-12-28 13:00:00,72.4,72.61,72.29,72.58,25515.0,68.315,68.5132,68.2112,68.4849,25515.0
2020-12-28 13:30:00,72.58,72.78,72.54,72.67,26844.0,68.4849,68.6736,68.4471,68.5698,26844.0
2020-12-28 14:00:00,72.65,72.87,72.62,72.63,20694.0,68.5509,68.7585,68.5226,68.5321,20694.0
2020-12-28 14:30:00,72.65,72.76,72.56,72.72,23363.0,68.5509,68.6547,68.466,68.617,23363.0
2020-12-28 15:00:00,72.68,72.77,72.5,72.54,26722.0,68.5792,68.6642,68.4094,68.4471,26722.0
2020-12-28 15:30:00,72.54,72.6,72.32,72.38,75368.0,68.4471,68.5037,68.2395,68.2962,75368.0
2020-12-29 09:30:00,72.89,73.2,72.32,72.68,40629.0,68.7774,69.0699,68.2395,68.5792,40629.0
2020-12-29 10:00:00,72.61,72.9,72.41,72.6,30192.0,68.5132,68.7868,68.3245,68.5037,30192.0
2020-12-29 10:30:00,72.6,72.76,72.42,72.42,19376.0,68.5037,68.6547,68.3339,68.3339,19376.0
2020-12-29 11:00:00,72.39,72.47,72.13,72.29,26614.0,68.3056,68.3811,68.0603,68.2112,26614.0
2020-12-29 11:30:00,72.29,72.39,72.07,72.07,21619.0,68.2112,68.3056,68.0037,68.0037,21619.0
2020-12-29 12:00:00,72.09,72.34,72.02,72.14,15319.0,68.0225,68.2584,67.9565,68.0697,15319.0
2020-12-29 12:30:00,72.11,72.13,71.77,72.06,16056.0,68.0414,68.0603,67.7206,67.9942,16056.0
2020-12-29 13:00:00,72.05,72.07,71.8,71.98,13283.0,67.9848,68.0037,67.7489,67.9187,13283.0
2020-12-29 13:30:00,71.99,72.12,71.93,72.12,14469.0,67.9282,68.0508,67.8716,68.0508,14469.0
2020-12-29 14:00:00,72.1,72.11,71.94,71.98,16479.0,68.032,68.0414,67.881,67.9187,16479.0
2020-12-29 14:30:00,72.01,72.04,71.8,72.03,24187.0,67.947,67.9753,67.7489,67.9659,24187.0
2020-12-29 15:00:00,72.0,72.24,71.98,72.2,29135.0,67.9376,68.1641,67.9187,68.1263,29135.0
2020-12-29 15:30:00,72.17,72.18,71.81,71.9,121356.0,68.098,68.1074,67.7583,67.8432,121356.0
2020-12-30 09:30:00,71.9,72.71,71.11,72.32,17179.0,67.8432,68.6075,67.0978,68.2395,17179.0
2020-12-30 10:00:00,72.27,72.53,72.2,72.3,20497.0,68.1924,68.4377,68.1263,68.2207,20497.0
2020-12-30 10:30:00,72.33,72.51,72.23,72.51,16914.0,68.249,68.4188,68.1546,68.4188,16914.0
2020-12-30 11:00:00,72.5,72.54,72.3,72.47,23713.0,68.4094,68.4471,68.2207,68.3811,23713.0
2020-12-30 11:30:00,72.43,72.51,72.38,72.45,18135.0,68.3433,68.4188,68.2962,68.3622,18135.0
2020-12-30 12:00:00,72.45,72.94,72.43,72.84,24022.0,68.3622,68.8246,68.3433,68.7302,24022.0
2020-12-30 12:30:00,72.84,72.87,72.67,72.83,12074.0,68.7302,68.7585,68.5698,68.7208,12074.0
2020-12-30 13:00:00,72.86,72.92,72.77,72.77,15009.0,68.7491,68.8057,68.6642,68.6642,15009.0
2020-12-30 13:30:00,72.8,73.02,72.79,72.9,20083.0,68.6925,68.9001,68.683,68.7868,20083.0
2020-12-30 14:00:00,72.89,72.99,72.83,72.91,14788.0,68.7774,68.8717,68.7208,68.7963,14788.0
2020-12-30 14:30:00,72.91,72.91,72.59,72.63,74044.0,68.7963,68.7963,68.4943,68.5321,74044.0
2020-12-30 15:00:00,72.63,72.71,72.54,72.66,22505.0,68.5321,68.6075,68.4471,68.5604,22505.0
2020-12-30 15:30:00,72.64,72.7,72.39,72.56,153024.0,68.5415,68.5981,68.3056,68.466,153024.0
2020-12-31 09:30:00,73.13,73.13,71.83,72.0,20243.0,69.0038,69.0038,67.7772,67.9376,20243.0
2020-12-31 10:00:00,71.92,72.2,71.75,71.97,39176.0,67.8621,68.1263,67.7017,67.9093,39176.0
2020-12-31 10:30:00,72.03,72.12,71.97,72.02,36041.0,67.9659,68.0508,67.9093,67.9565,36041.0
2020-12-31 11:00:00,72.01,72.26,71.9,72.09,15590.0,67.947,68.1829,67.8432,68.0225,15590.0
2020-12-31 11:30:00,72.04,72.12,71.96,72.06,27022.0,67.9753,68.0508,67.8999,67.9942,27022.0
2020-12-31 12:00:00,72.04,72.34,71.89,71.9,58677.0,67.9753,68.2584,67.8338,67.8432,58677.0
2020-12-31 12:30:00,71.91,72.06,71.85,71.99,30412.0,67.8527,67.9942,67.7961,67.9282,30412.0
2020-12-31 13:00:00,71.99,72.09,71.94,72.03,23220.0,67.9282,68.0225,67.881,67.9659,23220.0
2020-12-31 13:30:00,72.03,72.48,71.95,72.47,34014.0,67.9659,68.3905,67.8904,68.3811,34014.0
2020-12-31 14:00:00,72.46,72.68,72.42,72.67,8917.0,68.3716,68.5792,68.3339,68.5698,8917.0
2020-12-31 14:30:00,72.68,72.82,72.57,72.76,16793.0,68.5792,68.7113,68.4754,68.6547,16793.0
2020-12-31 15:00:00,72.75,73.02,72.75,72.95,65169.0,68.6453,68.9001,68.6453,68.834,65169.0
2020-12-31 15:30:00,72.92,72.97,72.59,72.75,96147.0,68.8057,68.8529,68.4943,68.6453,96147.0
2021-01-04 09:30:00,73.39,73.85,72.42,72.51,78138.0,69.2492,69.6832,68.3339,68.4188,78138.0
2021-01-04 10:00:00,72.55,72.61,71.99,72.13,63055.0,68.4566,68.5132,67.9282,68.0603,63055.0
2021-01-04 10:30:00,72.14,72.14,70.66,70.75,84071.0,68.0697,68.0697,66.6732,66.7581,84071.0
2021-01-04 11:00:00,70.75,71.24,70.68,71.11,48306.0,66.7581,67.2205,66.6921,67.0978,48306.0
2021-01-04 11:30:00,71.03,71.03,70.45,70.53,35554.0,67.0223,67.0223,66.4751,66.5505,35554.0
2021-01-04 12:00:00,70.48,70.49,69.76,70.07,62949.0,66.5034,66.5128,65.824,66.1165,62949.0
2021-01-04 12:30:00,70.03,70.26,69.75,70.25,31818.0,66.0788,66.2958,65.8146,66.2863,31818.0
2021-01-04 13:00:00,70.25,70.85,70.2,70.81,36886.0,66.2863,66.8525,66.2392,66.8147,36886.0
2021-01-04 13:30:00,70.79,71.01,70.65,70.94,45700.0,66.7959,67.0035,66.6638,66.9374,45700.0
2021-01-04 14:00:00,70.94,70.94,70.62,70.71,34067.0,66.9374,66.9374,66.6355,66.7204,34067.0
2021-01-04 14:30:00,70.7,70.89,70.43,70.53,60690.0,66.711,66.8902,66.4562,66.5505,60690.0
2021-01-04 15:00:00,70.56,70.66,70.35,70.58,93563.0,66.5788,66.6732,66.3807,66.5977,93563.0
2021-01-04 15:30:00,70.56,71.07,70.37,70.85,232834.0,66.5788,67.0601,66.3996,66.8525,232834.0
2021-01-05 09:30:00,70.65,71.66,70.25,70.42,40548.0,66.6638,67.6168,66.2863,66.4467,40548.0
2021-01-05 10:00:00,70.42,70.53,69.78,69.99,27077.0,66.4467,66.5505,65.8429,66.041,27077.0
2021-01-05 10:30:00,70.0,70.24,69.67,70.02,25462.0,66.0504,66.2769,65.7391,66.0693,25462.0
2021-01-05 11:00:00,70.04,70.2,69.92,70.2,24169.0,66.0882,66.2392,65.975,66.2392,24169.0
2021-01-05 11:30:00,70.21,70.38,70.17,70.18,33074.0,66.2486,66.409,66.2109,66.2203,33074.0
2021-01-05 12:00:00,70.2,70.32,70.0,70.04,28449.0,66.2392,66.3524,66.0504,66.0882,28449.0
2021-01-05 12:30:00,70.04,70.13,69.86,70.0,30367.0,66.0882,66.1731,65.9183,66.0504,30367.0
2021-01-05 13:00:00,70.03,70.15,70.01,70.06,32334.0,66.0788,66.192,66.0599,66.1071,32334.0
2021-01-05 13:30:00,70.06,70.18,70.0,70.1,34367.0,66.1071,66.2203,66.0504,66.1448,34367.0
2021-01-05 14:00:00,70.09,70.16,70.04,70.06,45083.0,66.1354,66.2014,66.0882,66.1071,45083.0
2021-01-05 14:30:00,70.07,70.17,69.91,69.97,54426.0,66.1165,66.2109,65.9655,66.0221,54426.0
2021-01-05 15:00:00,69.94,70.08,69.83,69.89,51059.0,65.9938,66.1259,65.89,65.9467,51059.0
2021-01-05 15:30:00,69.88,70.04,69.83,69.98,139766.0,65.9372,66.0882,65.89,66.0316,139766.0
2021-01-06 09:30:00,71.0,71.4,68.93,69.19,80301.0,66.994,67.3715,65.0408,65.2861,80301.0
2021-01-06 10:00:00,69.24,69.42,68.93,69.01,67727.0,65.3333,65.5032,65.0408,65.1163,67727.0
2021-01-06 10:30:00,69.11,69.88,69.02,69.75,35161.0,65.2107,65.9372,65.1257,65.8146,35161.0
2021-01-06 11:00:00,69.75,69.94,69.69,69.79,34322.0,65.8146,65.9938,65.7579,65.8523,34322.0
2021-01-06 11:30:00,69.78,69.81,69.59,69.78,30411.0,65.8429,65.8712,65.6636,65.8429,30411.0
2021-01-06 12:00:00,69.8,69.96,69.68,69.74,42852.0,65.8617,66.0127,65.7485,65.8051,42852.0
2021-01-06 12:30:00,69.74,70.44,69.68,70.42,43846.0,65.8051,66.4656,65.7485,66.4467,43846.0
2021-01-06 13:00:00,70.47,70.48,70.0,70.28,74990.0,66.4939,66.5034,66.0504,66.3146,74990.0
2021-01-06 13:30:00,70.26,70.71,70.23,70.6,34859.0,66.2958,66.7204,66.2675,66.6166,34859.0
2021-01-06 14:00:00,70.64,70.7,69.94,69.95,28741.0,66.6543,66.711,65.9938,66.0033,28741.0
2021-01-06 14:30:00,69.96,70.1,69.63,69.91,84840.0,66.0127,66.1448,65.7013,65.9655,84840.0
2021-01-06 15:00:00,69.9,69.91,69.65,69.89,84383.0,65.9561,65.9655,65.7202,65.9467,84383.0
2021-01-06 15:30:00,69.89,69.91,69.21,69.34,174058.0,65.9467,65.9655,65.305,65.4277,174058.0
2021-01-07 09:30:00,69.87,71.41,69.77,71.35,73392.0,65.9278,67.3809,65.8334,67.3243,73392.0
2021-01-07 10:00:00,71.38,71.77,71.25,71.47,41804.0,67.3526,67.7206,67.2299,67.4375,41804.0
2021-01-07 10:30:00,71.47,71.65,71.23,71.23,44082.0,67.4375,67.6073,67.211,67.211,44082.0
2021-01-07 11:00:00,71.24,71.3,70.9,70.91,44976.0,67.2205,67.2771,66.8997,66.9091,44976.0
2021-01-07 11:30:00,70.94,71.08,70.75,70.78,46991.0,66.9374,67.0695,66.7581,66.7864,46991.0
2021-01-07 12:00:00,70.81,71.04,70.78,70.78,20899.0,66.8147,67.0318,66.7864,66.7864,20899.0
2021-01-07 12:30:00,70.79,70.86,70.68,70.77,28153.0,66.7959,66.8619,66.6921,66.777,28153.0
2021-01-07 13:00:00,70.77,71.17,70.77,71.11,27979.0,66.777,67.1544,66.777,67.0978,27979.0
2021-01-07 13:30:00,71.11,71.25,71.06,71.21,51594.0,67.0978,67.2299,67.0506,67.1922,51594.0
2021-01-07 14:00:00,71.21,71.3,71.1,71.12,37475.0,67.1922,67.2771,67.0884,67.1073,37475.0
2021-01-07 14:30:00,71.12,71.3,71.04,71.25,48119.0,67.1073,67.2771,67.0318,67.2299,48119.0
2021-01-07 15:00:00,71.27,71.59,71.19,71.5,99308.0,67.2488,67.5507,67.1733,67.4658,99308.0
2021-01-07 15:30:00,71.5,71.51,71.09,71.29,229821.0,67.4658,67.4752,67.0789,67.2677,229821.0
2021-01-08 09:30:00,71.79,72.71,71.57,72.53,137768.0,67.7395,68.6075,67.5319,68.4377,137768.0
2021-01-08 10:00:00,72.51,72.6,72.13,72.21,90342.0,68.4188,68.5037,68.0603,68.1358,90342.0
2021-01-08 10:30:00,72.25,72.6,72.19,72.2,77448.0,68.1735,68.5037,68.1169,68.1263,77448.0
2021-01-08 11:00:00,72.24,72.37,72.0,72.1,64072.0,68.1641,68.2867,67.9376,68.032,64072.0
2021-01-08 11:30:00,72.09,72.38,72.05,72.38,49514.0,68.0225,68.2962,67.9848,68.2962,49514.0
2021-01-08 12:00:00,72.39,72.7,72.39,72.47,30038.0,68.3056,68.5981,68.3056,68.3811,30038.0
2021-01-08 12:30:00,72.46,72.67,72.44,72.6,23583.0,68.3716,68.5698,68.3528,68.5037,23583.0
2021-01-08 13:00:00,72.6,72.63,71.64,71.71,66154.0,68.5037,68.5321,67.5979,67.664,66154.0
2021-01-08 13:30:00,71.73,71.78,71.34,71.45,43110.0,67.6828,67.73,67.3148,67.4186,43110.0
2021-01-08 14:00:00,71.43,71.6,71.41,71.51,45289.0,67.3998,67.5602,67.3809,67.4752,45289.0
2021-01-08 14:30:00,71.53,71.63,71.31,71.62,27491.0,67.4941,67.5885,67.2865,67.579,27491.0
2021-01-08 15:00:00,71.63,71.8,71.51,71.61,42597.0,67.5885,67.7489,67.4752,67.5696,42597.0
2021-01-08 15:30:00,71.6,72.09,71.52,71.85,134077.0,67.5602,68.0225,67.4847,67.7961,134077.0
2021-01-11 09:30:00,70.73,71.66,70.37,70.89,40380.0,66.7393,67.6168,66.3996,66.8902,40380.0
2021-01-11 10:00:00,70.92,70.92,70.18,70.53,25255.0,66.9185,66.9185,66.2203,66.5505,25255.0
2021-01-11 10:30:00,70.53,70.71,70.38,70.58,21392.0,66.5505,66.7204,66.409,66.5977,21392.0
2021-01-11 11:00:00,70.56,70.6,70.13,70.56,21166.0,66.5788,66.6166,66.1731,66.5788,21166.0
2021-01-11 11:30:00,70.59,70.66,70.5,70.62,15905.0,66.6072,66.6732,66.5222,66.6355,15905.0
2021-01-11 12:00:00,70.64,70.74,70.56,70.74,69725.0,66.6543,66.7487,66.5788,66.7487,69725.0
2021-01-11 12:30:00,70.75,70.91,70.68,70.91,96578.0,66.7581,66.9091,66.6921,66.9091,96578.0
2021-01-11 13:00:00,70.95,71.29,70.86,70.88,14982.0,66.9468,67.2677,66.8619,66.8808,14982.0
2021-01-11 13:30:00,70.89,71.01,70.79,70.81,41239.0,66.8902,67.0035,66.7959,66.8147,41239.0
2021-01-11 14:00:00,70.79,70.97,70.71,70.85,58091.0,66.7959,66.9657,66.7204,66.8525,58091.0
2021-01-11 14:30:00,70.85,71.04,70.79,70.94,70313.0,66.8525,67.0318,66.7959,66.9374,70313.0
2021-01-11 15:00:00,70.95,71.0,70.61,70.64,29871.0,66.9468,66.994,66.626,66.6543,29871.0
2021-01-11 15:30:00,70.64,70.9,70.62,70.81,77652.0,66.6543,66.8997,66.6355,66.8147,77652.0
2021-01-12 09:30:00,70.79,71.16,70.4,70.7,29942.0,66.7959,67.145,66.4279,66.711,29942.0
2021-01-12 10:00:00,70.73,70.9,70.69,70.75,16037.0,66.7393,66.8997,66.7015,66.7581,16037.0
2021-01-12 10:30:00,70.8,70.86,70.53,70.62,23034.0,66.8053,66.8619,66.5505,66.6355,23034.0
2021-01-12 11:00:00,70.57,71.04,70.53,70.97,22108.0,66.5883,67.0318,66.5505,66.9657,22108.0
2021-01-12 11:30:00,70.93,70.93,70.4,70.46,29580.0,66.928,66.928,66.4279,66.4845,29580.0
2021-01-12 12:00:00,70.48,70.48,69.89,70.03,39560.0,66.5034,66.5034,65.9467,66.0788,39560.0
2021-01-12 12:30:00,70.05,70.09,69.92,70.02,34435.0,66.0976,66.1354,65.975,66.0693,34435.0
2021-01-12 13:00:00,70.01,70.27,69.93,70.27,23578.0,66.0599,66.3052,65.9844,66.3052,23578.0
2021-01-12 13:30:00,70.34,70.44,70.14,70.17,20716.0,66.3713,66.4656,66.1825,66.2109,20716.0
2021-01-12 14:00:00,70.16,70.39,70.06,70.36,20367.0,66.2014,66.4184,66.1071,66.3901,20367.0
2021-01-12 14:30:00,70.37,70.51,70.32,70.46,13759.0,66.3996,66.5317,66.3524,66.4845,13759.0
2021-01-12 15:00:00,70.46,70.48,70.27,70.33,24833.0,66.4845,66.5034,66.3052,66.3618,24833.0
2021-01-12 15:30:00,70.33,70.58,70.27,70.51,65345.0,66.3618,66.5977,66.3052,66.5317,65345.0
2021-01-13 09:30:00,70.72,70.89,69.87,69.88,22300.0,66.7298,66.8902,65.9278,65.9372,22300.0
2021-01-13 10:00:00,69.93,69.95,69.25,69.41,34348.0,65.9844,66.0033,65.3428,65.4937,34348.0
2021-01-13 10:30:00,69.38,69.5,69.09,69.09,36742.0,65.4654,65.5787,65.1918,65.1918,36742.0
2021-01-13 11:00:00,69.11,69.32,69.08,69.18,22184.0,65.2107,65.4088,65.1824,65.2767,22184.0
2021-01-13 11:30:00,69.17,69.29,68.98,69.12,20170.0,65.2673,65.3805,65.088,65.2201,20170.0
2021-01-13 12:00:00,69.11,69.16,69.04,69.13,14235.0,65.2107,65.2578,65.1446,65.2295,14235.0
2021-01-13 12:30:00,69.14,69.34,69.03,69.26,18400.0,65.239,65.4277,65.1352,65.3522,18400.0
2021-01-13 13:00:00,69.26,69.29,69.05,69.09,17630.0,65.3522,65.3805,65.154,65.1918,17630.0
2021-01-13 13:30:00,69.1,69.14,68.97,68.98,20529.0,65.2012,65.239,65.0786,65.088,20529.0
2021-01-13 14:00:00,69.0,69.14,68.94,69.07,29930.0,65.1069,65.239,65.0503,65.1729,29930.0
2021-01-13 14:30:00,69.06,69.09,68.83,68.9,25252.0,65.1635,65.1918,64.9465,65.0125,25252.0
2021-01-13 15:00:00,68.88,68.92,68.59,68.71,32947.0,64.9936,65.0314,64.72,64.8332,32947.0
2021-01-13 15:30:00,68.69,68.95,68.67,68.76,79535.0,64.8144,65.0597,64.7955,64.8804,79535.0
2021-01-14 09:30:00,68.76,69.76,68.57,68.57,78312.0,64.8804,65.824,64.7011,64.7011,78312.0
2021-01-14 10:00:00,68.53,68.64,68.34,68.55,26098.0,64.6634,64.7672,64.4841,64.6823,26098.0
2021-01-14 10:30:00,68.51,68.51,68.27,68.31,101551.0,64.6445,64.6445,64.4181,64.4558,101551.0
2021-01-14 11:00:00,68.29,68.32,67.88,67.96,29364.0,64.4369,64.4652,64.0501,64.1255,29364.0
2021-01-14 11:30:00,67.98,68.01,67.67,67.96,39829.0,64.1444,64.1727,63.8519,64.1255,39829.0
2021-01-14 12:00:00,67.99,68.01,67.84,67.99,25586.0,64.1539,64.1727,64.0123,64.1539,25586.0
2021-01-14 12:30:00,68.0,68.01,67.71,67.95,27275.0,64.1633,64.1727,63.8897,64.1161,27275.0
2021-01-14 13:00:00,67.93,67.93,67.67,67.7,15702.0,64.0972,64.0972,63.8519,63.8802,15702.0
2021-01-14 13:30:00,67.69,67.88,67.64,67.72,23954.0,63.8708,64.0501,63.8236,63.8991,23954.0
2021-01-14 14:00:00,67.71,67.82,67.39,67.43,24108.0,63.8897,63.9934,63.5877,63.6255,24108.0
2021-01-14 14:30:00,67.46,67.53,67.33,67.47,42370.0,63.6538,63.7198,63.5311,63.6632,42370.0
2021-01-14 15:00:00,67.47,67.5,67.15,67.35,89836.0,63.6632,63.6915,63.3612,63.55,89836.0
2021-01-14 15:30:00,67.34,67.52,66.79,66.79,288695.0,63.5405,63.7104,63.0216,63.0216,288695.0
2021-01-15 09:30:00,66.82,67.22,66.36,66.83,30688.0,63.0499,63.4273,62.6158,63.0593,30688.0
2021-01-15 10:00:00,66.81,66.91,66.27,66.52,53044.0,63.0404,63.1348,62.5309,62.7668,53044.0
2021-01-15 10:30:00,66.5,66.63,66.26,66.34,23787.0,62.7479,62.8706,62.5215,62.597,23787.0
2021-01-15 11:00:00,66.31,66.53,66.23,66.45,44819.0,62.5686,62.7762,62.4932,62.7007,44819.0
2021-01-15 11:30:00,66.43,66.5,66.18,66.31,35793.0,62.6819,62.7479,62.446,62.5686,35793.0
2021-01-15 12:00:00,66.27,66.4,66.22,66.3,29389.0,62.5309,62.6536,62.4837,62.5592,29389.0
2021-01-15 12:30:00,66.32,66.53,66.29,66.52,41751.0,62.5781,62.7762,62.5498,62.7668,41751.0
2021-01-15 13:00:00,66.52,66.67,66.42,66.55,49197.0,62.7668,62.9083,62.6724,62.7951,49197.0
2021-01-15 13:30:00,66.54,67.13,66.51,66.9,111635.0,62.7857,63.3424,62.7574,63.1254,111635.0
2021-01-15 14:00:00,66.91,66.91,66.6,66.61,60752.0,63.1348,63.1348,62.8423,62.8517,60752.0
2021-01-15 14:30:00,66.62,66.66,66.48,66.52,56656.0,62.8612,62.8989,62.7291,62.7668,56656.0
2021-01-15 15:00:00,66.52,66.53,66.24,66.26,54003.0,62.7668,62.7762,62.5026,62.5215,54003.0
2021-01-15 15:30:00,66.28,66.57,66.13,66.42,181194.0,62.5403,62.814,62.3988,62.6724,181194.0
2021-01-19 09:30:00,67.08,67.13,66.2,66.41,90972.0,63.2952,63.3424,62.4649,62.663,90972.0
2021-01-19 10:00:00,66.42,66.76,66.38,66.54,51677.0,62.6724,62.9933,62.6347,62.7857,51677.0
2021-01-19 10:30:00,66.53,66.53,66.29,66.4,39599.0,62.7762,62.7762,62.5498,62.6536,39599.0
2021-01-19 11:00:00,66.37,66.47,66.2,66.37,72998.0,62.6253,62.7196,62.4649,62.6253,72998.0
2021-01-19 11:30:00,66.35,66.52,66.12,66.41,44215.0,62.6064,62.7668,62.3894,62.663,44215.0
2021-01-19 12:00:00,66.41,66.67,66.4,66.6,38294.0,62.663,62.9083,62.6536,62.8423,38294.0
2021-01-19 12:30:00,66.61,66.85,66.58,66.72,37676.0,62.8517,63.0782,62.8234,62.9555,37676.0
2021-01-19 13:00:00,66.7,66.73,66.52,66.59,70785.0,62.9366,62.9649,62.7668,62.8328,70785.0
2021-01-19 13:30:00,66.58,66.63,66.52,66.6,37322.0,62.8234,62.8706,62.7668,62.8423,37322.0
2021-01-19 14:00:00,66.6,66.96,66.56,66.95,40299.0,62.8423,63.182,62.8045,63.1725,40299.0
2021-01-19 14:30:00,66.95,67.11,66.75,67.07,62522.0,63.1725,63.3235,62.9838,63.2858,62522.0
2021-01-19 15:00:00,67.07,67.32,67.02,67.17,174833.0,63.2858,63.5217,63.2386,63.3801,174833.0
2021-01-19 15:30:00,67.15,67.25,66.94,66.98,198695.0,63.3612,63.4556,63.1631,63.2008,198695.0
2021-01-20 09:30:00,67.55,68.04,67.45,67.87,129340.0,63.7387,64.201,63.6443,64.0406,129340.0
2021-01-20 10:00:00,67.86,68.28,67.53,68.2,51158.0,64.0312,64.4275,63.7198,64.352,51158.0
2021-01-20 10:30:00,68.24,68.81,68.08,68.69,78264.0,64.3897,64.9276,64.2388,64.8144,78264.0
2021-01-20 11:00:00,68.65,68.75,68.41,68.45,67459.0,64.7766,64.871,64.5502,64.5879,67459.0
2021-01-20 11:30:00,68.38,68.54,68.31,68.37,35290.0,64.5219,64.6728,64.4558,64.5124,35290.0
2021-01-20 12:00:00,68.42,68.42,68.15,68.37,26350.0,64.5596,64.5596,64.3048,64.5124,26350.0
2021-01-20 12:30:00,68.36,68.5,68.3,68.38,23290.0,64.503,64.6351,64.4464,64.5219,23290.0
2021-01-20 13:00:00,68.43,68.54,68.31,68.31,24027.0,64.569,64.6728,64.4558,64.4558,24027.0
2021-01-20 13:30:00,68.33,68.81,68.29,68.79,41894.0,64.4747,64.9276,64.4369,64.9087,41894.0
2021-01-20 14:00:00,68.81,68.99,68.76,68.9,62459.0,64.9276,65.0974,64.8804,65.0125,62459.0
2021-01-20 14:30:00,68.91,69.11,68.63,69.09,70937.0,65.0219,65.2107,64.7577,65.1918,70937.0
2021-01-20 15:00:00,69.06,69.2,68.84,69.06,101421.0,65.1635,65.2956,64.9559,65.1635,101421.0
2021-01-20 15:30:00,69.06,69.34,69.05,69.16,204838.0,65.1635,65.4277,65.154,65.2578,204838.0
2021-01-21 09:30:00,69.17,70.14,68.69,68.8,37255.0,65.2673,66.1825,64.8144,64.9182,37255.0
2021-01-21 10:00:00,68.75,69.16,68.62,68.72,26684.0,64.871,65.2578,64.7483,64.8427,26684.0
2021-01-21 10:30:00,68.69,68.95,68.64,68.95,46425.0,64.8144,65.0597,64.7672,65.0597,46425.0
2021-01-21 11:00:00,69.02,69.13,68.58,68.59,47039.0,65.1257,65.2295,64.7106,64.72,47039.0
2021-01-21 11:30:00,68.52,68.54,68.21,68.23,34650.0,64.654,64.6728,64.3614,64.3803,34650.0
2021-01-21 12:00:00,68.26,68.28,67.95,67.97,66933.0,64.4086,64.4275,64.1161,64.135,66933.0
2021-01-21 12:30:00,67.98,68.06,67.76,67.85,19886.0,64.1444,64.2199,63.9368,64.0218,19886.0
2021-01-21 13:00:00,67.87,68.12,67.76,68.08,26027.0,64.0406,64.2765,63.9368,64.2388,26027.0
2021-01-21 13:30:00,68.11,68.11,67.86,67.86,23325.0,64.2671,64.2671,64.0312,64.0312,23325.0
2021-01-21 14:00:00,67.88,68.06,67.84,67.95,19304.0,64.0501,64.2199,64.0123,64.1161,19304.0
2021-01-21 14:30:00,67.94,68.06,67.6,67.6,46629.0,64.1067,64.2199,63.7859,63.7859,46629.0
2021-01-21 15:00:00,67.61,67.64,67.4,67.6,49513.0,63.7953,63.8236,63.5971,63.7859,49513.0
2021-01-21 15:30:00,67.62,67.62,67.2,67.26,106199.0,63.8047,63.8047,63.4084,63.465,106199.0
2021-01-22 09:30:00,66.99,67.36,66.77,67.22,27429.0,63.2103,63.5594,63.0027,63.4273,27429.0
2021-01-22 10:00:00,67.25,67.47,67.19,67.21,13942.0,63.4556,63.6632,63.399,63.4179,13942.0
2021-01-22 10:30:00,67.23,67.53,67.17,67.47,33489.0,63.4367,63.7198,63.3801,63.6632,33489.0
2021-01-22 11:00:00,67.45,67.46,67.1,67.18,32118.0,63.6443,63.6538,63.3141,63.3896,32118.0
2021-01-22 11:30:00,67.2,67.36,67.2,67.25,6460.0,63.4084,63.5594,63.4084,63.4556,6460.0
2021-01-22 12:00:00,67.25,67.43,67.21,67.3,14301.0,63.4556,63.6255,63.4179,63.5028,14301.0
2021-01-22 12:30:00,67.32,67.35,67.12,67.14,11201.0,63.5217,63.55,63.3329,63.3518,11201.0
2021-01-22 13:00:00,67.12,67.13,67.0,67.07,14488.0,63.3329,63.3424,63.2197,63.2858,14488.0
2021-01-22 13:30:00,67.06,67.23,66.97,67.03,36983.0,63.2763,63.4367,63.1914,63.248,36983.0
2021-01-22 14:00:00,67.06,67.13,67.03,67.13,18220.0,63.2763,63.3424,63.248,63.3424,18220.0
2021-01-22 14:30:00,67.16,67.21,67.1,67.17,21122.0,63.3707,63.4179,63.3141,63.3801,21122.0
2021-01-22 15:00:00,67.17,67.4,67.14,67.4,21112.0,63.3801,63.5971,63.3518,63.5971,21112.0
2021-01-22 15:30:00,67.4,67.57,67.32,67.5,87050.0,63.5971,63.7576,63.5217,63.6915,87050.0
2021-01-25 09:30:00,67.63,67.63,66.18,66.18,44256.0,63.8142,63.8142,62.446,62.446,44256.0
2021-01-25 10:00:00,66.22,66.77,66.13,66.77,40569.0,62.4837,63.0027,62.3988,63.0027,40569.0
2021-01-25 10:30:00,66.81,66.97,66.03,66.03,24270.0,63.0404,63.1914,62.3044,62.3044,24270.0
2021-01-25 11:00:00,66.03,66.22,65.56,65.87,42551.0,62.3044,62.4837,61.861,62.1535,42551.0
2021-01-25 11:30:00,65.79,66.46,65.74,66.35,37030.0,62.078,62.7102,62.0308,62.6064,37030.0
2021-01-25 12:00:00,66.38,66.58,66.33,66.42,34714.0,62.6347,62.8234,62.5875,62.6724,34714.0
2021-01-25 12:30:00,66.47,66.8,66.42,66.77,28905.0,62.7196,63.031,62.6724,63.0027,28905.0
2021-01-25 13:00:00,66.76,67.11,66.54,67.0,37732.0,62.9933,63.3235,62.7857,63.2197,37732.0
2021-01-25 13:30:00,67.0,67.18,66.95,67.03,29782.0,63.2197,63.3896,63.1725,63.248,29782.0
2021-01-25 14:00:00,67.03,67.04,66.67,66.9,44175.0,63.248,63.2575,62.9083,63.1254,44175.0
2021-01-25 14:30:00,66.91,67.03,66.73,66.8,33932.0,63.1348,63.248,62.9649,63.031,33932.0
2021-01-25 15:00:00,66.78,67.0,66.73,66.93,35524.0,63.0121,63.2197,62.9649,63.1537,35524.0
2021-01-25 15:30:00,66.91,67.08,66.79,66.96,144261.0,63.1348,63.2952,63.0216,63.182,144261.0
2021-01-26 09:30:00,67.17,67.51,66.04,66.88,46023.0,63.3801,63.7009,62.3139,63.1065,46023.0
2021-01-26 10:00:00,66.87,67.11,66.82,67.04,25235.0,63.097,63.3235,63.0499,63.2575,25235.0
2021-01-26 10:30:00,67.07,67.11,66.89,67.02,25959.0,63.2858,63.3235,63.1159,63.2386,25959.0
2021-01-26 11:00:00,67.02,67.06,66.78,66.8,21370.0,63.2386,63.2763,63.0121,63.031,21370.0
2021-01-26 11:30:00,66.79,66.83,66.53,66.62,14360.0,63.0216,63.0593,62.7762,62.8612,14360.0
2021-01-26 12:00:00,66.64,66.86,66.64,66.84,16063.0,62.88,63.0876,62.88,63.0687,16063.0
2021-01-26 12:30:00,66.78,66.83,66.56,66.75,36132.0,63.0121,63.0593,62.8045,62.9838,36132.0
2021-01-26 13:00:00,66.71,67.04,66.71,66.89,52371.0,62.9461,63.2575,62.9461,63.1159,52371.0
2021-01-26 13:30:00,66.86,66.9,66.75,66.87,29908.0,63.0876,63.1254,62.9838,63.097,29908.0
2021-01-26 14:00:00,66.84,66.9,66.73,66.74,39057.0,63.0687,63.1254,62.9649,62.9744,39057.0
2021-01-26 14:30:00,66.71,66.77,66.37,66.55,60389.0,62.9461,63.0027,62.6253,62.7951,60389.0
2021-01-26 15:00:00,66.54,66.65,66.46,66.56,40953.0,62.7857,62.8895,62.7102,62.8045,40953.0
2021-01-26 15:30:00,66.56,66.58,66.06,66.15,88142.0,62.8045,62.8234,62.3327,62.4177,88142.0
2021-01-27 09:30:00,65.67,66.25,63.37,64.37,168868.0,61.9648,62.512,59.7945,60.7381,168868.0
2021-01-27 10:00:00,64.38,64.96,64.2,64.65,164007.0,60.7475,61.2948,60.5777,61.0023,164007.0
2021-01-27 10:30:00,64.65,64.81,64.5,64.7,51175.0,61.0023,61.1533,60.8608,61.0495,51175.0
2021-01-27 11:00:00,64.73,64.74,63.74,63.9,49858.0,61.0778,61.0872,60.1436,60.2946,49858.0
2021-01-27 11:30:00,63.9,63.94,63.48,63.55,62927.0,60.2946,60.3324,59.8983,59.9644,62927.0
2021-01-27 12:00:00,63.55,63.63,63.14,63.46,61088.0,59.9644,60.0399,59.5775,59.8794,61088.0
2021-01-27 12:30:00,63.45,63.96,63.23,63.96,101620.0,59.87,60.3512,59.6624,60.3512,101620.0
2021-01-27 13:00:00,63.95,64.09,63.83,63.87,67805.0,60.3418,60.4739,60.2286,60.2663,67805.0
2021-01-27 13:30:00,63.84,63.92,63.37,63.39,153522.0,60.238,60.3135,59.7945,59.8134,153522.0
2021-01-27 14:00:00,63.39,63.45,63.0,63.11,124025.0,59.8134,59.87,59.4454,59.5492,124025.0
2021-01-27 14:30:00,63.11,63.25,62.68,63.07,162573.0,59.5492,59.6813,59.1435,59.5115,162573.0
2021-01-27 15:00:00,63.05,63.73,63.01,63.47,89823.0,59.4926,60.1342,59.4548,59.8889,89823.0
2021-01-27 15:30:00,63.5,63.6,63.31,63.51,292430.0,59.9172,60.0115,59.7379,59.9266,292430.0
2021-01-28 09:30:00,63.97,64.37,63.58,63.69,113827.0,60.3607,60.7381,59.9927,60.0965,113827.0
2021-01-28 10:00:00,63.7,63.96,63.5,63.81,127627.0,60.1059,60.3512,59.9172,60.2097,127627.0
2021-01-28 10:30:00,63.8,64.61,63.64,64.25,89063.0,60.2003,60.9646,60.0493,60.6249,89063.0
2021-01-28 11:00:00,64.28,64.5,64.13,64.39,176376.0,60.6532,60.8608,60.5116,60.757,176376.0
2021-01-28 11:30:00,64.36,64.94,64.33,64.85,60819.0,60.7287,61.2759,60.7004,61.191,60819.0
2021-01-28 12:00:00,64.84,65.05,64.77,64.85,57192.0,61.1816,61.3797,61.1155,61.191,57192.0
2021-01-28 12:30:00,64.87,65.04,64.8,64.86,40829.0,61.2099,61.3703,61.1438,61.2005,40829.0
2021-01-28 13:00:00,64.87,64.92,64.69,64.9,51337.0,61.2099,61.2571,61.04,61.2382,51337.0
2021-01-28 13:30:00,64.9,65.06,64.87,64.98,39248.0,61.2382,61.3892,61.2099,61.3137,39248.0
2021-01-28 14:00:00,64.98,65.01,64.65,64.73,38679.0,61.3137,61.342,61.0023,61.0778,38679.0
2021-01-28 14:30:00,64.75,64.83,64.63,64.72,50793.0,61.0967,61.1721,60.9834,61.0684,50793.0
2021-01-28 15:00:00,64.75,64.75,64.46,64.63,65962.0,61.0967,61.0967,60.823,60.9834,65962.0
2021-01-28 15:30:00,64.63,64.77,64.33,64.34,157926.0,60.9834,61.1155,60.7004,60.7098,157926.0
2021-01-29 09:30:00,63.96,64.7,62.88,63.23,43681.0,60.3512,61.0495,59.3322,59.6624,43681.0
2021-01-29 10:00:00,63.28,63.77,63.27,63.5,65275.0,59.7096,60.172,59.7002,59.9172,65275.0
2021-01-29 10:30:00,63.56,63.84,63.32,63.73,22462.0,59.9738,60.238,59.7473,60.1342,22462.0
2021-01-29 11:00:00,63.75,63.75,62.89,63.0,24582.0,60.1531,60.1531,59.3416,59.4454,24582.0
2021-01-29 11:30:00,62.95,63.26,62.85,63.23,27648.0,59.3982,59.6907,59.3039,59.6624,27648.0
2021-01-29 12:00:00,63.23,63.33,62.82,62.87,18090.0,59.6624,59.7568,59.2756,59.3227,18090.0
2021-01-29 12:30:00,62.86,62.95,62.61,62.81,32319.0,59.3133,59.3982,59.0774,59.2661,32319.0
2021-01-29 13:00:00,62.77,62.97,62.53,62.93,22223.0,59.2284,59.4171,59.0019,59.3794,22223.0
2021-01-29 13:30:00,63.11,63.12,62.66,62.66,25512.0,59.5492,59.5586,59.1246,59.1246,25512.0
2021-01-29 14:00:00,62.69,63.02,62.69,62.92,34831.0,59.1529,59.4643,59.1529,59.3699,34831.0
2021-01-29 14:30:00,62.89,62.91,62.51,62.79,50879.0,59.3416,59.3605,58.983,59.2473,50879.0
2021-01-29 15:00:00,62.8,63.36,62.79,63.14,220612.0,59.2567,59.7851,59.2473,59.5775,220612.0
2021-01-29 15:30:00,63.14,63.25,62.75,62.89,158248.0,59.5775,59.6813,59.2095,59.3416,158248.0
2021-02-01 09:30:00,63.29,64.25,62.89,63.89,105607.0,59.719,60.6249,59.3416,60.2852,105607.0
2021-02-01 10:00:00,63.76,63.76,63.07,63.42,113866.0,60.1625,60.1625,59.5115,59.8417,113866.0
2021-02-01 10:30:00,63.39,63.52,63.17,63.26,51255.0,59.8134,59.9361,59.6058,59.6907,51255.0
2021-02-01 11:00:00,63.31,63.65,63.18,63.56,29197.0,59.7379,60.0587,59.6152,59.9738,29197.0
2021-02-01 11:30:00,63.53,64.04,63.53,63.96,120785.0,59.9455,60.4267,59.9455,60.3512,120785.0
2021-02-01 12:00:00,63.95,64.1,63.71,63.73,72863.0,60.3418,60.4833,60.1153,60.1342,72863.0
2021-02-01 12:30:00,63.73,63.94,63.66,63.94,12983.0,60.1342,60.3324,60.0682,60.3324,12983.0
2021-02-01 13:00:00,63.96,64.11,63.86,64.08,21964.0,60.3512,60.4928,60.2569,60.4645,21964.0
2021-02-01 13:30:00,64.08,64.11,63.63,63.78,67976.0,60.4645,60.4928,60.0399,60.1814,67976.0
2021-02-01 14:00:00,63.74,63.85,63.63,63.82,25842.0,60.1436,60.2474,60.0399,60.2191,25842.0
2021-02-01 14:30:00,63.89,64.02,63.82,63.94,21862.0,60.2852,60.4079,60.2191,60.3324,21862.0
2021-02-01 15:00:00,63.99,64.13,63.95,64.09,31303.0,60.3795,60.5116,60.3418,60.4739,31303.0
2021-02-01 15:30:00,64.07,64.07,63.59,63.72,180094.0,60.455,60.455,60.0021,60.1248,180094.0
2021-02-02 09:30:00,64.58,65.07,64.24,64.79,34838.0,60.9363,61.3986,60.6154,61.1344,34838.0
2021-02-02 10:00:00,64.88,65.29,64.82,65.06,31830.0,61.2193,61.6062,61.1627,61.3892,31830.0
2021-02-02 10:30:00,65.08,65.11,64.69,65.03,38156.0,61.408,61.4364,61.04,61.3609,38156.0
2021-02-02 11:00:00,65.05,65.42,65.02,65.22,45090.0,61.3797,61.7289,61.3514,61.5401,45090.0
2021-02-02 11:30:00,65.2,65.6,65.14,65.5,39255.0,61.5213,61.8987,61.4647,61.8043,39255.0
2021-02-02 12:00:00,65.53,65.73,65.28,65.35,35240.0,61.8327,62.0214,61.5968,61.6628,35240.0
2021-02-02 12:30:00,65.35,65.65,65.3,65.65,20232.0,61.6628,61.9459,61.6156,61.9459,20232.0
2021-02-02 13:00:00,65.66,65.68,65.5,65.55,20241.0,61.9553,61.9742,61.8043,61.8515,20241.0
2021-02-02 13:30:00,65.54,65.67,65.54,65.62,13228.0,61.8421,61.9648,61.8421,61.9176,13228.0
2021-02-02 14:00:00,65.64,65.78,65.48,65.55,20455.0,61.9364,62.0685,61.7855,61.8515,20455.0
2021-02-02 14:30:00,65.58,65.79,65.56,65.79,20153.0,61.8798,62.078,61.861,62.078,20153.0
2021-02-02 15:00:00,65.79,65.83,65.58,65.71,66889.0,62.078,62.1157,61.8798,62.0025,66889.0
2021-02-02 15:30:00,65.71,65.71,65.37,65.37,136999.0,62.0025,62.0025,61.6817,61.6817,136999.0
2021-02-03 09:30:00,65.94,65.94,65.28,65.31,53442.0,62.2195,62.2195,61.5968,61.6251,53442.0
2021-02-03 10:00:00,65.35,65.48,65.06,65.06,27613.0,61.6628,61.7855,61.3892,61.3892,27613.0
2021-02-03 10:30:00,65.12,65.38,65.09,65.29,25226.0,61.4458,61.6911,61.4175,61.6062,25226.0
2021-02-03 11:00:00,65.3,65.45,65.26,65.36,15302.0,61.6156,61.7572,61.5779,61.6722,15302.0
2021-02-03 11:30:00,65.38,65.45,65.27,65.34,13386.0,61.6911,61.7572,61.5873,61.6534,13386.0
2021-02-03 12:00:00,65.36,65.52,65.28,65.45,31481.0,61.6722,61.8232,61.5968,61.7572,31481.0
2021-02-03 12:30:00,65.48,65.6,65.34,65.58,17370.0,61.7855,61.8987,61.6534,61.8798,17370.0
2021-02-03 13:00:00,65.58,65.7,65.54,65.63,18532.0,61.8798,61.9931,61.8421,61.927,18532.0
2021-02-03 13:30:00,65.63,65.8,65.62,65.68,16889.0,61.927,62.0874,61.9176,61.9742,16889.0
2021-02-03 14:00:00,65.69,65.75,65.61,65.74,18766.0,61.9836,62.0402,61.9081,62.0308,18766.0
2021-02-03 14:30:00,65.75,65.83,65.49,65.49,41266.0,62.0402,62.1157,61.7949,61.7949,41266.0
2021-02-03 15:00:00,65.48,65.63,65.44,65.48,32775.0,61.7855,61.927,61.7477,61.7855,32775.0
2021-02-03 15:30:00,65.5,65.65,65.32,65.5,120917.0,61.8043,61.9459,61.6345,61.8043,120917.0
2021-02-04 09:30:00,65.69,66.54,65.69,66.5,49586.0,61.9836,62.7857,61.9836,62.7479,49586.0
2021-02-04 10:00:00,66.5,66.93,66.42,66.73,40401.0,62.7479,63.1537,62.6724,62.9649,40401.0
2021-02-04 10:30:00,66.81,67.23,66.78,67.2,52700.0,63.0404,63.4367,63.0121,63.4084,52700.0
2021-02-04 11:00:00,67.19,67.28,67.07,67.21,31169.0,63.399,63.4839,63.2858,63.4179,31169.0
2021-02-04 11:30:00,67.22,67.35,66.99,67.08,21377.0,63.4273,63.55,63.2103,63.2952,21377.0
2021-02-04 12:00:00,67.06,67.49,67.05,67.25,44148.0,63.2763,63.6821,63.2669,63.4556,44148.0
2021-02-04 12:30:00,67.26,67.34,67.15,67.34,22569.0,63.465,63.5405,63.3612,63.5405,22569.0
2021-02-04 13:00:00,67.33,67.54,67.3,67.48,29935.0,63.5311,63.7292,63.5028,63.6726,29935.0
2021-02-04 13:30:00,67.51,67.91,67.51,67.89,35662.0,63.7009,64.0784,63.7009,64.0595,35662.0
2021-02-04 14:00:00,67.85,68.07,67.76,68.01,66687.0,64.0218,64.2293,63.9368,64.1727,66687.0
2021-02-04 14:30:00,68.03,68.42,68.01,68.12,122703.0,64.1916,64.5596,64.1727,64.2765,122703.0
2021-02-04 15:00:00,68.1,68.46,68.07,68.38,70313.0,64.2576,64.5973,64.2293,64.5219,70313.0
2021-02-04 15:30:00,68.36,68.82,68.22,68.81,252883.0,64.503,64.937,64.3709,64.9276,252883.0
2021-02-05 09:30:00,69.29,69.83,68.94,69.43,80107.0,65.3805,65.89,65.0503,65.5126,80107.0
2021-02-05 10:00:00,69.44,69.67,69.28,69.59,70611.0,65.522,65.7391,65.3711,65.6636,70611.0
2021-02-05 10:30:00,69.58,69.6,69.14,69.31,65784.0,65.6541,65.673,65.239,65.3994,65784.0
2021-02-05 11:00:00,69.31,69.68,69.21,69.59,83984.0,65.3994,65.7485,65.305,65.6636,83984.0
2021-02-05 11:30:00,69.6,69.82,69.56,69.72,53102.0,65.673,65.8806,65.6353,65.7862,53102.0
2021-02-05 12:00:00,69.71,69.95,69.62,69.82,88696.0,65.7768,66.0033,65.6919,65.8806,88696.0
2021-02-05 12:30:00,69.82,69.9,69.72,69.9,48856.0,65.8806,65.9561,65.7862,65.9561,48856.0
2021-02-05 13:00:00,69.88,69.89,69.4,69.47,68306.0,65.9372,65.9467,65.4843,65.5503,68306.0
2021-02-05 13:30:00,69.45,69.45,69.23,69.33,33560.0,65.5315,65.5315,65.3239,65.4182,33560.0
2021-02-05 14:00:00,69.33,69.38,69.15,69.25,53866.0,65.4182,65.4654,65.2484,65.3428,53866.0
2021-02-05 14:30:00,69.28,69.29,69.07,69.17,30822.0,65.3711,65.3805,65.1729,65.2673,30822.0
2021-02-05 15:00:00,69.17,69.39,69.13,69.24,51526.0,65.2673,65.4749,65.2295,65.3333,51526.0
2021-02-05 15:30:00,69.23,69.44,69.09,69.44,197606.0,65.3239,65.522,65.1918,65.522,197606.0
2021-02-08 09:30:00,70.07,70.07,69.44,69.67,68447.0,66.1165,66.1165,65.522,65.7391,68447.0
2021-02-08 10:00:00,69.67,69.9,69.54,69.67,69131.0,65.7391,65.9561,65.6164,65.7391,69131.0
2021-02-08 10:30:00,69.67,69.67,69.0,69.17,82661.0,65.7391,65.7391,65.1069,65.2673,82661.0
2021-02-08 11:00:00,69.21,69.21,68.53,68.57,40146.0,65.305,65.305,64.6634,64.7011,40146.0
2021-02-08 11:30:00,68.55,68.55,68.0,68.12,58758.0,64.6823,64.6823,64.1633,64.2765,58758.0
2021-02-08 12:00:00,68.12,68.6,68.09,68.51,30909.0,64.2765,64.7294,64.2482,64.6445,30909.0
2021-02-08 12:30:00,68.49,68.63,68.23,68.25,35468.0,64.6256,64.7577,64.3803,64.3992,35468.0
2021-02-08 13:00:00,68.26,68.26,67.93,68.01,46569.0,64.4086,64.4086,64.0972,64.1727,46569.0
2021-02-08 13:30:00,68.01,68.6,67.94,68.59,73696.0,64.1727,64.7294,64.1067,64.72,73696.0
2021-02-08 14:00:00,68.57,68.7,68.34,68.57,24431.0,64.7011,64.8238,64.4841,64.7011,24431.0
2021-02-08 14:30:00,68.57,68.64,68.3,68.63,83216.0,64.7011,64.7672,64.4464,64.7577,83216.0
2021-02-08 15:00:00,68.63,68.79,68.55,68.71,43280.0,64.7577,64.9087,64.6823,64.8332,43280.0
2021-02-08 15:30:00,68.71,68.93,68.4,68.92,182096.0,64.8332,65.0408,64.5407,65.0314,182096.0
2021-02-09 09:30:00,68.75,69.0,68.24,68.81,144423.0,64.871,65.1069,64.3897,64.9276,144423.0
2021-02-09 10:00:00,68.7,69.03,68.61,68.74,47173.0,64.8238,65.1352,64.7389,64.8615,47173.0
2021-02-09 10:30:00,68.7,68.74,68.51,68.65,28149.0,64.8238,64.8615,64.6445,64.7766,28149.0
2021-02-09 11:00:00,68.62,68.72,68.44,68.59,32898.0,64.7483,64.8427,64.5785,64.72,32898.0
2021-02-09 11:30:00,68.54,68.85,68.49,68.8,22988.0,64.6728,64.9653,64.6256,64.9182,22988.0
2021-02-09 12:00:00,68.8,68.84,68.67,68.82,49412.0,64.9182,64.9559,64.7955,64.937,49412.0
2021-02-09 12:30:00,68.83,68.93,68.76,68.83,30812.0,64.9465,65.0408,64.8804,64.9465,30812.0
2021-02-09 13:00:00,68.85,68.88,68.68,68.72,27303.0,64.9653,64.9936,64.8049,64.8427,27303.0
2021-02-09 13:30:00,68.71,68.74,68.63,68.72,20329.0,64.8332,64.8615,64.7577,64.8427,20329.0
2021-02-09 14:00:00,68.73,68.88,68.66,68.74,42627.0,64.8521,64.9936,64.7861,64.8615,42627.0
2021-02-09 14:30:00,68.75,68.89,68.74,68.77,41617.0,64.871,65.0031,64.8615,64.8898,41617.0
2021-02-09 15:00:00,68.75,68.85,68.69,68.78,173229.0,64.871,64.9653,64.8144,64.8993,173229.0
2021-02-09 15:30:00,68.78,68.95,68.69,68.74,116395.0,64.8993,65.0597,64.8144,64.8615,116395.0
2021-02-10 09:30:00,68.9,69.28,68.66,68.91,68077.0,65.0125,65.3711,64.7861,65.0219,68077.0
2021-02-10 10:00:00,68.98,69.19,68.85,68.95,76856.0,65.088,65.2861,64.9653,65.0597,76856.0
2021-02-10 10:30:00,68.93,69.21,68.88,69.07,117663.0,65.0408,65.305,64.9936,65.1729,117663.0
2021-02-10 11:00:00,69.11,69.46,68.85,69.23,52846.0,65.2107,65.5409,64.9653,65.3239,52846.0
2021-02-10 11:30:00,69.17,69.26,68.86,68.92,76819.0,65.2673,65.3522,64.9748,65.0314,76819.0
2021-02-10 12:00:00,68.85,69.01,68.62,68.98,35567.0,64.9653,65.1163,64.7483,65.088,35567.0
2021-02-10 12:30:00,68.95,69.0,68.74,68.85,61330.0,65.0597,65.1069,64.8615,64.9653,61330.0
2021-02-10 13:00:00,68.85,69.01,68.8,68.97,66776.0,64.9653,65.1163,64.9182,65.0786,66776.0
2021-02-10 13:30:00,68.95,68.98,68.6,68.67,59171.0,65.0597,65.088,64.7294,64.7955,59171.0
2021-02-10 14:00:00,68.69,68.84,68.51,68.6,76518.0,64.8144,64.9559,64.6445,64.7294,76518.0
2021-02-10 14:30:00,68.62,68.8,68.54,68.73,61246.0,64.7483,64.9182,64.6728,64.8521,61246.0
2021-02-10 15:00:00,68.74,68.83,68.53,68.6,63917.0,64.8615,64.9465,64.6634,64.7294,63917.0
2021-02-10 15:30:00,68.61,68.64,68.25,68.38,327740.0,64.7389,64.7672,64.3992,64.5219,327740.0
2021-02-11 09:30:00,66.81,68.0,65.98,66.6,159709.0,63.0404,64.1633,62.2573,62.8423,159709.0
2021-02-11 10:00:00,66.66,67.18,66.36,67.0,305431.0,62.8989,63.3896,62.6158,63.2197,305431.0
2021-02-11 10:30:00,67.05,67.13,66.52,66.86,140154.0,63.2669,63.3424,62.7668,63.0876,140154.0
2021-02-11 11:00:00,66.82,67.49,66.79,66.92,209161.0,63.0499,63.6821,63.0216,63.1442,209161.0
2021-02-11 11:30:00,66.92,66.95,65.77,65.92,70270.0,63.1442,63.1725,62.0591,62.2006,70270.0
2021-02-11 12:00:00,65.9,66.07,65.43,65.48,103865.0,62.1818,62.3422,61.7383,61.7855,103865.0
2021-02-11 12:30:00,65.48,66.07,65.4,66.03,131339.0,61.7855,62.3422,61.71,62.3044,131339.0
2021-02-11 13:00:00,66.08,66.81,66.03,66.77,197828.0,62.3516,63.0404,62.3044,63.0027,197828.0
2021-02-11 13:30:00,66.77,66.9,66.56,66.71,107264.0,63.0027,63.1254,62.8045,62.9461,107264.0
2021-02-11 14:00:00,66.75,67.11,66.57,67.08,51635.0,62.9838,63.3235,62.814,63.2952,51635.0
2021-02-11 14:30:00,67.08,67.19,66.5,66.81,400241.0,63.2952,63.399,62.7479,63.0404,400241.0
2021-02-11 15:00:00,66.86,66.95,66.61,66.68,173065.0,63.0876,63.1725,62.8517,62.9178,173065.0
2021-02-11 15:30:00,66.69,66.79,66.58,66.79,355788.0,62.9272,63.0216,62.8234,63.0216,355788.0
2021-02-12 09:30:00,66.79,67.07,66.66,67.03,55205.0,63.0216,63.2858,62.8989,63.248,55205.0
2021-02-12 10:00:00,67.0,67.42,66.86,67.26,37482.0,63.2197,63.616,63.0876,63.465,37482.0
2021-02-12 10:30:00,67.25,67.34,66.93,67.01,25124.0,63.4556,63.5405,63.1537,63.2291,25124.0
2021-02-12 11:00:00,67.01,67.06,66.87,67.06,30967.0,63.2291,63.2763,63.097,63.2763,30967.0
2021-02-12 11:30:00,67.05,67.1,66.87,66.92,44850.0,63.2669,63.3141,63.097,63.1442,44850.0
2021-02-12 12:00:00,66.92,66.92,66.55,66.67,17581.0,63.1442,63.1442,62.7951,62.9083,17581.0
2021-02-12 12:30:00,66.66,66.8,66.63,66.66,16365.0,62.8989,63.031,62.8706,62.8989,16365.0
2021-02-12 13:00:00,66.63,66.7,66.39,66.43,16540.0,62.8706,62.9366,62.6441,62.6819,16540.0
2021-02-12 13:30:00,66.45,66.52,66.2,66.26,22255.0,62.7007,62.7668,62.4649,62.5215,22255.0
2021-02-12 14:00:00,66.28,66.28,66.11,66.23,36337.0,62.5403,62.5403,62.3799,62.4932,36337.0
2021-02-12 14:30:00,66.21,66.22,66.0,66.04,41169.0,62.4743,62.4837,62.2761,62.3139,41169.0
2021-02-12 15:00:00,66.07,66.09,65.9,65.9,39822.0,62.3422,62.3611,62.1818,62.1818,39822.0
2021-02-12 15:30:00,65.91,66.11,65.9,65.99,142998.0,62.1912,62.3799,62.1818,62.2667,142998.0
2021-02-16 09:30:00,66.09,66.35,65.01,65.05,117213.0,62.3611,62.6064,61.342,61.3797,117213.0
2021-02-16 10:00:00,65.03,65.25,64.56,65.18,107420.0,61.3609,61.5685,60.9174,61.5024,107420.0
2021-02-16 10:30:00,65.16,65.52,65.1,65.36,62045.0,61.4835,61.8232,61.4269,61.6722,62045.0
2021-02-16 11:00:00,65.34,65.53,65.15,65.22,43694.0,61.6534,61.8327,61.4741,61.5401,43694.0
2021-02-16 11:30:00,65.21,65.33,65.05,65.16,52103.0,61.5307,61.6439,61.3797,61.4835,52103.0
2021-02-16 12:00:00,65.19,65.54,65.16,65.5,64946.0,61.5118,61.8421,61.4835,61.8043,64946.0
2021-02-16 12:30:00,65.52,65.52,65.22,65.35,59820.0,61.8232,61.8232,61.5401,61.6628,59820.0
2021-02-16 13:00:00,65.35,65.59,65.35,65.52,59989.0,61.6628,61.8893,61.6628,61.8232,59989.0
2021-02-16 13:30:00,65.55,65.61,65.42,65.47,52546.0,61.8515,61.9081,61.7289,61.776,52546.0
2021-02-16 14:00:00,65.47,65.5,65.37,65.49,117961.0,61.776,61.8043,61.6817,61.7949,117961.0
2021-02-16 14:30:00,65.51,65.55,65.29,65.29,61475.0,61.8138,61.8515,61.6062,61.6062,61475.0
2021-02-16 15:00:00,65.3,65.47,65.22,65.33,74847.0,61.6156,61.776,61.5401,61.6439,74847.0
2021-02-16 15:30:00,65.32,65.51,65.16,65.4,220414.0,61.6345,61.8138,61.4835,61.71,220414.0
2021-02-17 09:30:00,64.9,65.48,64.69,65.46,211201.0,61.2382,61.7855,61.04,61.7666,211201.0
2021-02-17 10:00:00,65.46,65.68,65.23,65.57,46884.0,61.7666,61.9742,61.5496,61.8704,46884.0
2021-02-17 10:30:00,65.55,65.7,65.31,65.56,31127.0,61.8515,61.9931,61.6251,61.861,31127.0
2021-02-17 11:00:00,65.56,65.8,65.38,65.55,37878.0,61.861,62.0874,61.6911,61.8515,37878.0
2021-02-17 11:30:00,65.55,65.59,65.44,65.49,30044.0,61.8515,61.8893,61.7477,61.7949,30044.0
2021-02-17 12:00:00,65.48,65.8,65.47,65.8,22631.0,61.7855,62.0874,61.776,62.0874,22631.0
2021-02-17 12:30:00,65.8,66.15,65.8,66.01,45557.0,62.0874,62.4177,62.0874,62.2856,45557.0
2021-02-17 13:00:00,66.01,66.17,65.94,66.17,37175.0,62.2856,62.4365,62.2195,62.4365,37175.0
2021-02-17 13:30:00,66.17,66.27,65.97,66.22,29577.0,62.4365,62.5309,62.2478,62.4837,29577.0
2021-02-17 14:00:00,66.24,66.32,66.1,66.18,53220.0,62.5026,62.5781,62.3705,62.446,53220.0
2021-02-17 14:30:00,66.16,66.3,66.15,66.24,40782.0,62.4271,62.5592,62.4177,62.5026,40782.0
2021-02-17 15:00:00,66.26,66.35,66.19,66.26,46826.0,62.5215,62.6064,62.4554,62.5215,46826.0
2021-02-17 15:30:00,66.25,66.29,65.97,65.97,128170.0,62.512,62.5498,62.2478,62.2478,128170.0
2021-02-18 09:30:00,65.8,66.25,65.3,66.11,74021.0,62.0874,62.512,61.6156,62.3799,74021.0
2021-02-18 10:00:00,66.15,66.51,65.91,66.47,122236.0,62.4177,62.7574,62.1912,62.7196,122236.0
2021-02-18 10:30:00,66.45,66.84,66.32,66.57,123026.0,62.7007,63.0687,62.5781,62.814,123026.0
2021-02-18 11:00:00,66.6,67.1,66.58,67.04,94900.0,62.8423,63.3141,62.8234,63.2575,94900.0
2021-02-18 11:30:00,67.04,67.27,66.94,67.15,74692.0,63.2575,63.4745,63.1631,63.3612,74692.0
2021-02-18 12:00:00,67.17,67.44,67.06,67.44,53883.0,63.3801,63.6349,63.2763,63.6349,53883.0
2021-02-18 12:30:00,67.42,67.46,67.14,67.27,64245.0,63.616,63.6538,63.3518,63.4745,64245.0
2021-02-18 13:00:00,67.29,67.29,67.01,67.08,100915.0,63.4934,63.4934,63.2291,63.2952,100915.0
2021-02-18 13:30:00,67.07,67.19,66.83,67.1,27219.0,63.2858,63.399,63.0593,63.3141,27219.0
2021-02-18 14:00:00,67.13,67.3,67.0,67.28,21752.0,63.3424,63.5028,63.2197,63.4839,21752.0
2021-02-18 14:30:00,67.25,67.27,66.96,67.07,39875.0,63.4556,63.4745,63.182,63.2858,39875.0
2021-02-18 15:00:00,67.04,67.05,66.71,66.75,48900.0,63.2575,63.2669,62.9461,62.9838,48900.0
2021-02-18 15:30:00,66.77,66.88,66.49,66.49,129913.0,63.0027,63.1065,62.7385,62.7385,129913.0
2021-02-19 09:30:00,66.71,66.83,66.01,66.67,42225.0,62.9461,63.0593,62.2856,62.9083,42225.0
2021-02-19 10:00:00,66.67,66.74,66.39,66.7,43384.0,62.9083,62.9744,62.6441,62.9366,43384.0
2021-02-19 10:30:00,66.67,66.68,66.42,66.42,25156.0,62.9083,62.9178,62.6724,62.6724,25156.0
2021-02-19 11:00:00,66.42,66.44,66.17,66.23,22522.0,62.6724,62.6913,62.4365,62.4932,22522.0
2021-02-19 11:30:00,66.23,66.66,66.22,66.54,20744.0,62.4932,62.8989,62.4837,62.7857,20744.0
2021-02-19 12:00:00,66.53,66.59,66.39,66.51,57046.0,62.7762,62.8328,62.6441,62.7574,57046.0
2021-02-19 12:30:00,66.51,66.57,66.25,66.32,47320.0,62.7574,62.814,62.512,62.5781,47320.0
2021-02-19 13:00:00,66.32,66.49,66.1,66.47,50061.0,62.5781,62.7385,62.3705,62.7196,50061.0
2021-02-19 13:30:00,66.49,66.7,66.36,66.7,41205.0,62.7385,62.9366,62.6158,62.9366,41205.0
2021-02-19 14:00:00,66.73,66.91,66.5,66.5,33566.0,62.9649,63.1348,62.7479,62.7479,33566.0
2021-02-19 14:30:00,66.52,66.62,66.39,66.42,53050.0,62.7668,62.8612,62.6441,62.6724,53050.0
2021-02-19 15:00:00,66.44,66.59,66.34,66.4,127069.0,62.6913,62.8328,62.597,62.6536,127069.0
2021-02-19 15:30:00,66.44,66.47,66.24,66.44,253748.0,62.6913,62.7196,62.5026,62.6913,253748.0
2021-02-22 09:30:00,65.92,66.33,65.39,66.26,61201.0,62.2006,62.5875,61.7006,62.5215,61201.0
2021-02-22 10:00:00,66.22,66.41,65.93,66.06,36387.0,62.4837,62.663,62.2101,62.3327,36387.0
2021-02-22 10:30:00,66.1,66.3,65.91,66.21,34707.0,62.3705,62.5592,62.1912,62.4743,34707.0
2021-02-22 11:00:00,66.22,66.4,66.01,66.29,31484.0,62.4837,62.6536,62.2856,62.5498,31484.0
2021-02-22 11:30:00,66.3,66.44,66.2,66.32,17026.0,62.5592,62.6913,62.4649,62.5781,17026.0
2021-02-22 12:00:00,66.35,66.64,66.32,66.47,48272.0,62.6064,62.88,62.5781,62.7196,48272.0
2021-02-22 12:30:00,66.47,66.65,66.34,66.46,42833.0,62.7196,62.8895,62.597,62.7102,42833.0
2021-02-22 13:00:00,66.45,66.75,66.4,66.68,97088.0,62.7007,62.9838,62.6536,62.9178,97088.0
2021-02-22 13:30:00,66.68,67.13,66.68,67.12,83943.0,62.9178,63.3424,62.9178,63.3329,83943.0
2021-02-22 14:00:00,67.09,67.12,66.91,67.07,41040.0,63.3046,63.3329,63.1348,63.2858,41040.0
2021-02-22 14:30:00,67.08,67.23,66.97,67.01,52049.0,63.2952,63.4367,63.1914,63.2291,52049.0
2021-02-22 15:00:00,67.0,67.08,66.89,67.03,145689.0,63.2197,63.2952,63.1159,63.248,145689.0
2021-02-22 15:30:00,67.04,67.23,66.83,66.96,228446.0,63.2575,63.4367,63.0593,63.182,228446.0
2021-02-23 09:30:00,66.71,67.2,66.08,66.15,124552.0,62.9461,63.4084,62.3516,62.4177,124552.0
2021-02-23 10:00:00,66.15,66.36,65.79,66.16,58826.0,62.4177,62.6158,62.078,62.4271,58826.0
2021-02-23 10:30:00,66.13,66.64,66.13,66.45,61127.0,62.3988,62.88,62.3988,62.7007,61127.0
2021-02-23 11:00:00,66.47,66.57,66.03,66.06,59134.0,62.7196,62.814,62.3044,62.3327,59134.0
2021-02-23 11:30:00,66.03,66.07,65.58,65.59,64335.0,62.3044,62.3422,61.8798,61.8893,64335.0
2021-02-23 12:00:00,65.58,65.82,65.46,65.81,67401.0,61.8798,62.1063,61.7666,62.0969,67401.0
2021-02-23 12:30:00,65.8,66.36,65.79,66.26,115625.0,62.0874,62.6158,62.078,62.5215,115625.0
2021-02-23 13:00:00,66.24,66.75,65.99,66.71,101208.0,62.5026,62.9838,62.2667,62.9461,101208.0
2021-02-23 13:30:00,66.7,66.93,66.61,66.88,71791.0,62.9366,63.1537,62.8517,63.1065,71791.0
2021-02-23 14:00:00,66.85,67.29,66.79,67.26,86383.0,63.0782,63.4934,63.0216,63.465,86383.0
2021-02-23 14:30:00,67.24,67.4,67.12,67.35,101363.0,63.4462,63.5971,63.3329,63.55,101363.0
2021-02-23 15:00:00,67.34,67.73,67.21,67.66,98371.0,63.5405,63.9085,63.4179,63.8425,98371.0
2021-02-23 15:30:00,67.69,67.74,67.2,67.45,197359.0,63.8708,63.918,63.4084,63.6443,197359.0
2021-02-24 09:30:00,66.95,67.91,66.81,67.83,76911.0,63.1725,64.0784,63.0404,64.0029,76911.0
2021-02-24 10:00:00,67.8,68.4,67.78,68.4,65071.0,63.9746,64.5407,63.9557,64.5407,65071.0
2021-02-24 10:30:00,68.4,68.55,67.91,68.26,42030.0,64.5407,64.6823,64.0784,64.4086,42030.0
2021-02-24 11:00:00,68.29,69.34,68.27,69.3,63874.0,64.4369,65.4277,64.4181,65.3899,63874.0
2021-02-24 11:30:00,69.27,69.55,69.1,69.48,157701.0,65.3616,65.6258,65.2012,65.5598,157701.0
2021-02-24 12:00:00,69.48,69.5,69.3,69.45,123616.0,65.5598,65.5787,65.3899,65.5315,123616.0
2021-02-24 12:30:00,69.46,69.57,68.96,69.05,31916.0,65.5409,65.6447,65.0691,65.154,31916.0
2021-02-24 13:00:00,69.06,69.18,68.56,69.13,155166.0,65.1635,65.2767,64.6917,65.2295,155166.0
2021-02-24 13:30:00,69.09,69.38,68.92,69.37,51953.0,65.1918,65.4654,65.0314,65.456,51953.0
2021-02-24 14:00:00,69.4,69.42,69.0,69.14,81258.0,65.4843,65.5032,65.1069,65.239,81258.0
2021-02-24 14:30:00,69.14,69.3,68.98,69.3,163909.0,65.239,65.3899,65.088,65.3899,163909.0
2021-02-24 15:00:00,69.31,69.49,69.2,69.47,100474.0,65.3994,65.5692,65.2956,65.5503,100474.0
2021-02-24 15:30:00,69.48,69.48,68.98,68.98,168996.0,65.5598,65.5598,65.088,65.088,168996.0
2021-02-25 09:30:00,69.0,69.49,68.55,69.15,132425.0,65.1069,65.5692,64.6823,65.2484,132425.0
2021-02-25 10:00:00,69.07,69.34,68.94,69.17,55804.0,65.1729,65.4277,65.0503,65.2673,55804.0
2021-02-25 10:30:00,69.14,69.28,68.32,68.82,106633.0,65.239,65.3711,64.4652,64.937,106633.0
2021-02-25 11:00:00,68.84,69.15,68.74,68.97,178113.0,64.9559,65.2484,64.8615,65.0786,178113.0
2021-02-25 11:30:00,68.95,68.95,68.52,68.68,43706.0,65.0597,65.0597,64.654,64.8049,43706.0
2021-02-25 12:00:00,68.67,68.76,68.44,68.45,53441.0,64.7955,64.8804,64.5785,64.5879,53441.0
2021-02-25 12:30:00,68.43,68.43,68.05,68.27,94492.0,64.569,64.569,64.2105,64.4181,94492.0
2021-02-25 13:00:00,68.22,68.53,67.91,68.47,71735.0,64.3709,64.6634,64.0784,64.6068,71735.0
2021-02-25 13:30:00,68.43,68.45,68.05,68.05,32552.0,64.569,64.5879,64.2105,64.2105,32552.0
2021-02-25 14:00:00,68.05,68.68,67.98,68.56,59765.0,64.2105,64.8049,64.1444,64.6917,59765.0
2021-02-25 14:30:00,68.55,68.56,68.23,68.26,52629.0,64.6823,64.6917,64.3803,64.4086,52629.0
2021-02-25 15:00:00,68.24,68.37,67.66,67.73,66040.0,64.3897,64.5124,63.8425,63.9085,66040.0
2021-02-25 15:30:00,67.73,67.78,67.22,67.46,179283.0,63.9085,63.9557,63.4273,63.6538,179283.0
2021-02-26 09:30:00,67.37,67.95,66.83,67.04,56526.0,63.7223,64.2709,63.2115,63.4102,56526.0
2021-02-26 10:00:00,67.07,67.1,66.26,66.3,104594.0,63.4385,63.4669,62.6724,62.7102,104594.0
2021-02-26 10:30:00,66.34,66.81,66.1,66.76,67152.0,62.7481,63.1926,62.5211,63.1453,67152.0
2021-02-26 11:00:00,66.7,67.2,66.62,67.04,44827.0,63.0886,63.5615,63.0129,63.4102,44827.0
2021-02-26 11:30:00,67.1,67.43,67.1,67.34,28434.0,63.4669,63.779,63.4669,63.6939,28434.0
2021-02-26 12:00:00,67.36,67.46,67.21,67.29,50337.0,63.7128,63.8074,63.571,63.6466,50337.0
2021-02-26 12:30:00,67.32,67.5,67.08,67.09,37379.0,63.675,63.8453,63.448,63.4575,37379.0
2021-02-26 13:00:00,67.09,67.16,66.91,67.11,34579.0,63.4575,63.5237,63.2872,63.4764,34579.0
2021-02-26 13:30:00,67.12,67.12,66.59,66.61,70371.0,63.4858,63.4858,62.9845,63.0034,70371.0
2021-02-26 14:00:00,66.61,67.03,66.58,66.98,57544.0,63.0034,63.4007,62.9751,63.3534,57544.0
2021-02-26 14:30:00,66.96,67.12,66.84,67.0,36928.0,63.3345,63.4858,63.221,63.3723,36928.0
2021-02-26 15:00:00,67.01,67.31,66.85,66.87,32249.0,63.3818,63.6655,63.2304,63.2494,32249.0
2021-02-26 15:30:00,66.85,67.06,66.24,66.24,258730.0,63.2304,63.4291,62.6535,62.6535,258730.0
2021-03-01 09:30:00,66.88,67.41,65.79,66.37,151418.0,63.2588,63.7601,62.2278,62.7764,151418.0
2021-03-01 10:00:00,66.32,66.81,66.21,66.51,93659.0,62.7291,63.1926,62.6251,62.9089,93659.0
2021-03-01 10:30:00,66.52,67.16,66.52,66.97,39983.0,62.9183,63.5237,62.9183,63.3439,39983.0
2021-03-01 11:00:00,66.99,67.14,66.77,66.94,44903.0,63.3629,63.5047,63.1548,63.3156,44903.0
2021-03-01 11:30:00,66.95,67.06,66.8,66.92,40898.0,63.325,63.4291,63.1832,63.2967,40898.0
2021-03-01 12:00:00,66.94,66.99,66.81,66.89,45162.0,63.3156,63.3629,63.1926,63.2683,45162.0
2021-03-01 12:30:00,66.9,67.04,66.81,66.89,51732.0,63.2777,63.4102,63.1926,63.2683,51732.0
2021-03-01 13:00:00,66.91,66.99,66.86,66.91,28897.0,63.2872,63.3629,63.2399,63.2872,28897.0
2021-03-01 13:30:00,66.93,67.01,66.91,66.97,63124.0,63.3061,63.3818,63.2872,63.3439,63124.0
2021-03-01 14:00:00,66.97,67.13,66.96,67.1,29205.0,63.3439,63.4953,63.3345,63.4669,29205.0
2021-03-01 14:30:00,67.09,67.27,67.09,67.13,39545.0,63.4575,63.6277,63.4575,63.4953,39545.0
2021-03-01 15:00:00,67.14,67.24,66.96,67.05,70232.0,63.5047,63.5993,63.3345,63.4196,70232.0
2021-03-01 15:30:00,67.05,67.07,66.7,66.98,244961.0,63.4196,63.4385,63.0886,63.3534,244961.0
2021-03-02 09:30:00,67.52,67.52,66.22,66.69,83379.0,63.8642,63.8642,62.6346,63.0791,83379.0
2021-03-02 10:00:00,66.72,66.77,66.19,66.19,86413.0,63.1075,63.1548,62.6062,62.6062,86413.0
2021-03-02 10:30:00,66.22,66.32,66.05,66.18,51563.0,62.6346,62.7291,62.4738,62.5967,51563.0
2021-03-02 11:00:00,66.18,66.37,65.94,66.31,118174.0,62.5967,62.7764,62.3697,62.7197,118174.0
2021-03-02 11:30:00,66.34,66.35,66.16,66.35,34172.0,62.7481,62.7575,62.5778,62.7575,34172.0
2021-03-02 12:00:00,66.31,66.63,66.3,66.6,43679.0,62.7197,63.0224,62.7102,62.994,43679.0
2021-03-02 12:30:00,66.58,66.68,66.53,66.62,51167.0,62.9751,63.0697,62.9278,63.0129,51167.0
2021-03-02 13:00:00,66.61,66.87,66.61,66.72,36338.0,63.0034,63.2494,63.0034,63.1075,36338.0
2021-03-02 13:30:00,66.71,66.78,66.58,66.63,83645.0,63.098,63.1642,62.9751,63.0224,83645.0
2021-03-02 14:00:00,66.65,66.66,66.31,66.36,53247.0,63.0413,63.0507,62.7197,62.767,53247.0
2021-03-02 14:30:00,66.36,66.68,66.25,66.66,135679.0,62.767,63.0697,62.6629,63.0507,135679.0
2021-03-02 15:00:00,66.67,66.96,66.66,66.9,78459.0,63.0602,63.3345,63.0507,63.2777,78459.0
2021-03-02 15:30:00,66.91,66.91,66.6,66.66,284089.0,63.2872,63.2872,62.994,63.0507,284089.0
2021-03-03 09:30:00,66.31,66.7,66.0,66.2,91742.0,62.7197,63.0886,62.4265,62.6156,91742.0
2021-03-03 10:00:00,66.05,66.2,65.47,65.52,52800.0,62.4738,62.6156,61.9252,61.9725,52800.0
2021-03-03 10:30:00,65.51,66.06,65.38,66.0,114132.0,61.963,62.4832,61.84,62.4265,114132.0
2021-03-03 11:00:00,66.02,66.37,65.99,66.26,67501.0,62.4454,62.7764,62.417,62.6724,67501.0
2021-03-03 11:30:00,66.22,66.33,65.84,65.84,56226.0,62.6346,62.7386,62.2751,62.2751,56226.0
2021-03-03 12:00:00,65.84,66.05,65.84,65.9,70267.0,62.2751,62.4738,62.2751,62.3319,70267.0
2021-03-03 12:30:00,65.92,65.96,65.73,65.75,55452.0,62.3508,62.3886,62.1711,62.19,55452.0
2021-03-03 13:00:00,65.77,65.95,65.71,65.91,46397.0,62.2089,62.3792,62.1522,62.3413,46397.0
2021-03-03 13:30:00,65.89,65.92,65.71,65.86,65472.0,62.3224,62.3508,62.1522,62.294,65472.0
2021-03-03 14:00:00,65.88,65.95,65.82,65.87,58519.0,62.313,62.3792,62.2562,62.3035,58519.0
2021-03-03 14:30:00,65.9,65.9,65.45,65.74,150637.0,62.3319,62.3319,61.9062,62.1805,150637.0
2021-03-03 15:00:00,65.77,66.03,65.57,65.67,65206.0,62.2089,62.4548,62.0198,62.1143,65206.0
2021-03-03 15:30:00,65.72,65.78,65.38,65.38,120386.0,62.1616,62.2184,61.84,61.84,120386.0
2021-03-04 09:30:00,65.17,65.35,64.74,65.0,63737.0,61.6414,61.8117,61.2347,61.4806,63737.0
2021-03-04 10:00:00,65.0,65.0,64.05,64.25,82034.0,61.4806,61.4806,60.5821,60.7712,82034.0
2021-03-04 10:30:00,64.2,64.72,64.12,64.59,32145.0,60.7239,61.2158,60.6483,61.0928,32145.0
2021-03-04 11:00:00,64.67,65.01,64.67,64.86,16971.0,61.1685,61.4901,61.1685,61.3482,16971.0
2021-03-04 11:30:00,64.86,65.33,64.77,65.25,24105.0,61.3482,61.7927,61.2631,61.7171,24105.0
2021-03-04 12:00:00,65.24,65.6,64.87,64.91,21011.0,61.7076,62.0481,61.3577,61.3955,21011.0
2021-03-04 12:30:00,64.95,64.95,64.06,64.13,26554.0,61.4333,61.4333,60.5915,60.6577,26554.0
2021-03-04 13:00:00,64.1,64.19,63.59,63.86,26191.0,60.6293,60.7145,60.147,60.4023,26191.0
2021-03-04 13:30:00,63.91,63.91,63.0,63.01,72766.0,60.4496,60.4496,59.5889,59.5984,72766.0
2021-03-04 14:00:00,63.14,63.81,62.93,63.77,28342.0,59.7213,60.355,59.5227,60.3172,28342.0
2021-03-04 14:30:00,63.71,64.17,63.55,64.07,24988.0,60.2605,60.6956,60.1091,60.601,24988.0
2021-03-04 15:00:00,64.12,64.23,63.8,64.11,106192.0,60.6483,60.7523,60.3456,60.6388,106192.0
2021-03-04 15:30:00,64.11,64.39,63.81,63.99,246186.0,60.6388,60.9036,60.355,60.5253,246186.0
2021-03-05 09:30:00,64.6,64.9,64.02,64.76,111950.0,61.1023,61.386,60.5537,61.2536,111950.0
2021-03-05 10:00:00,64.85,64.85,63.78,63.91,115826.0,61.3387,61.3387,60.3267,60.4496,115826.0
2021-03-05 10:30:00,63.87,64.08,63.49,63.63,42598.0,60.4118,60.6104,60.0524,60.1848,42598.0
2021-03-05 11:00:00,63.63,63.94,63.5,63.53,50512.0,60.1848,60.478,60.0618,60.0902,50512.0
2021-03-05 11:30:00,63.58,64.1,63.47,64.04,27166.0,60.1375,60.6293,60.0335,60.5726,27166.0
2021-03-05 12:00:00,64.01,64.55,64.0,64.48,46877.0,60.5442,61.055,60.5348,60.9888,46877.0
2021-03-05 12:30:00,64.52,64.86,64.47,64.76,50813.0,61.0266,61.3482,60.9793,61.2536,50813.0
2021-03-05 13:00:00,64.83,65.17,64.56,65.16,37732.0,61.3198,61.6414,61.0644,61.632,37732.0
2021-03-05 13:30:00,65.16,65.44,65.04,65.31,40678.0,61.632,61.8968,61.5184,61.7738,40678.0
2021-03-05 14:00:00,65.38,65.38,64.89,65.15,74423.0,61.84,61.84,61.3766,61.6225,74423.0
2021-03-05 14:30:00,65.14,65.57,65.14,65.4,54112.0,61.613,62.0198,61.613,61.859,54112.0
2021-03-05 15:00:00,65.42,65.71,65.41,65.6,50788.0,61.8779,62.1522,61.8684,62.0481,50788.0
2021-03-05 15:30:00,65.59,65.99,65.32,65.88,224753.0,62.0387,62.417,61.7833,62.313,224753.0
2021-03-08 09:30:00,65.93,66.42,65.74,65.92,69252.0,62.3603,62.8237,62.1805,62.3508,69252.0
2021-03-08 10:00:00,66.01,66.78,65.94,66.76,44801.0,62.4359,63.1642,62.3697,63.1453,44801.0
2021-03-08 10:30:00,66.78,66.91,66.49,66.64,43153.0,63.1642,63.2872,62.8899,63.0318,43153.0
2021-03-08 11:00:00,66.65,66.8,66.45,66.49,49669.0,63.0413,63.1832,62.8521,62.8899,49669.0
2021-03-08 11:30:00,66.46,66.73,66.06,66.66,91014.0,62.8616,63.1169,62.4832,63.0507,91014.0
2021-03-08 12:00:00,66.66,67.22,66.47,67.22,101710.0,63.0507,63.5804,62.871,63.5804,101710.0
2021-03-08 12:30:00,67.25,67.3,66.95,67.02,41331.0,63.6088,63.6561,63.325,63.3912,41331.0
2021-03-08 13:00:00,67.03,67.14,66.99,67.02,39206.0,63.4007,63.5047,63.3629,63.3912,39206.0
2021-03-08 13:30:00,66.99,67.02,66.55,66.56,99018.0,63.3629,63.3912,62.9467,62.9561,99018.0
2021-03-08 14:00:00,66.55,66.73,66.4,66.61,157897.0,62.9467,63.1169,62.8048,63.0034,157897.0
2021-03-08 14:30:00,66.61,66.72,66.19,66.33,214442.0,63.0034,63.1075,62.6062,62.7386,214442.0
2021-03-08 15:00:00,66.33,66.33,65.6,65.85,186169.0,62.7386,62.7386,62.0481,62.2846,186169.0
2021-03-08 15:30:00,65.86,66.08,65.54,65.56,226292.0,62.294,62.5021,61.9914,62.0103,226292.0
2021-03-09 09:30:00,66.53,67.32,66.2,67.11,148210.0,62.9278,63.675,62.6156,63.4764,148210.0
2021-03-09 10:00:00,67.11,67.14,66.45,66.54,152607.0,63.4764,63.5047,62.8521,62.9372,152607.0
2021-03-09 10:30:00,66.52,67.08,66.47,66.53,90276.0,62.9183,63.448,62.871,62.9278,90276.0
2021-03-09 11:00:00,66.56,67.13,66.51,67.13,29619.0,62.9561,63.4953,62.9089,63.4953,29619.0
2021-03-09 11:30:00,67.19,67.24,66.92,66.92,31307.0,63.552,63.5993,63.2967,63.2967,31307.0
2021-03-09 12:00:00,66.95,67.36,66.93,67.26,36993.0,63.325,63.7128,63.3061,63.6182,36993.0
2021-03-09 12:30:00,67.25,67.27,66.75,66.82,43138.0,63.6088,63.6277,63.1359,63.2021,43138.0
2021-03-09 13:00:00,66.82,66.99,66.78,66.84,56871.0,63.2021,63.3629,63.1642,63.221,56871.0
2021-03-09 13:30:00,66.84,67.06,66.79,67.02,42129.0,63.221,63.4291,63.1737,63.3912,42129.0
2021-03-09 14:00:00,67.03,67.08,66.81,66.84,47165.0,63.4007,63.448,63.1926,63.221,47165.0
2021-03-09 14:30:00,66.84,66.99,66.84,66.92,48522.0,63.221,63.3629,63.221,63.2967,48522.0
2021-03-09 15:00:00,66.95,67.09,66.89,67.0,107444.0,63.325,63.4575,63.2683,63.3723,107444.0
2021-03-09 15:30:00,67.0,67.0,66.3,66.45,237718.0,63.3723,63.3723,62.7102,62.8521,237718.0
2021-03-10 09:30:00,67.19,67.19,66.45,66.67,92246.0,63.552,63.552,62.8521,63.0602,92246.0
2021-03-10 10:00:00,66.71,66.9,66.43,66.69,174553.0,63.098,63.2777,62.8332,63.0791,174553.0
2021-03-10 10:30:00,66.7,67.07,66.47,66.96,73235.0,63.0886,63.4385,62.871,63.3345,73235.0
2021-03-10 11:00:00,66.97,67.17,66.91,66.93,96964.0,63.3439,63.5331,63.2872,63.3061,96964.0
2021-03-10 11:30:00,66.92,67.08,66.74,66.93,126099.0,63.2967,63.448,63.1264,63.3061,126099.0
2021-03-10 12:00:00,66.93,66.93,66.76,66.87,64299.0,63.3061,63.3061,63.1453,63.2494,64299.0
2021-03-10 12:30:00,66.87,67.32,66.87,67.27,51522.0,63.2494,63.675,63.2494,63.6277,51522.0
2021-03-10 13:00:00,67.27,67.37,67.0,67.24,35457.0,63.6277,63.7223,63.3723,63.5993,35457.0
2021-03-10 13:30:00,67.27,67.29,66.89,67.13,72765.0,63.6277,63.6466,63.2683,63.4953,72765.0
2021-03-10 14:00:00,67.12,67.38,67.04,67.27,119528.0,63.4858,63.7318,63.4102,63.6277,119528.0
2021-03-10 14:30:00,67.29,67.68,67.29,67.59,51988.0,63.6466,64.0155,63.6466,63.9304,51988.0
2021-03-10 15:00:00,67.58,67.6,67.23,67.23,119462.0,63.9209,63.9398,63.5899,63.5899,119462.0
2021-03-10 15:30:00,67.23,67.79,67.14,67.38,292797.0,63.5899,64.1196,63.5047,63.7318,292797.0
2021-03-11 09:30:00,67.64,68.42,67.32,68.42,108591.0,63.9777,64.7154,63.675,64.7154,108591.0
2021-03-11 10:00:00,68.48,68.52,67.76,68.1,70958.0,64.7722,64.81,64.0912,64.4128,70958.0
2021-03-11 10:30:00,68.14,68.34,68.03,68.25,166272.0,64.4506,64.6398,64.3466,64.5546,166272.0
2021-03-11 11:00:00,68.25,68.6,68.2,68.51,73301.0,64.5546,64.8857,64.5074,64.8006,73301.0
2021-03-11 11:30:00,68.5,68.72,68.46,68.72,30146.0,64.7911,64.9992,64.7533,64.9992,30146.0
2021-03-11 12:00:00,68.71,68.86,68.58,68.62,28137.0,64.9897,65.1316,64.8668,64.9046,28137.0
2021-03-11 12:30:00,68.62,68.94,68.57,68.9,55966.0,64.9046,65.2073,64.8573,65.1695,55966.0
2021-03-11 13:00:00,68.88,69.01,68.6,68.69,37129.0,65.1505,65.2735,64.8857,64.9708,37129.0
2021-03-11 13:30:00,68.7,68.72,68.49,68.54,24024.0,64.9803,64.9992,64.7817,64.8289,24024.0
2021-03-11 14:00:00,68.54,68.66,68.52,68.64,25112.0,64.8289,64.9424,64.81,64.9235,25112.0
2021-03-11 14:30:00,68.66,68.67,68.49,68.54,23277.0,64.9424,64.9519,64.7817,64.8289,23277.0
2021-03-11 15:00:00,68.51,68.54,68.33,68.36,138013.0,64.8006,64.8289,64.6303,64.6587,138013.0
2021-03-11 15:30:00,68.36,68.47,68.22,68.39,170436.0,64.6587,64.7627,64.5263,64.6871,170436.0
2021-03-12 09:30:00,68.17,68.37,67.63,68.37,78677.0,64.479,64.6681,63.9682,64.6681,78677.0
2021-03-12 10:00:00,68.34,68.68,68.28,68.38,121420.0,64.6398,64.9614,64.583,64.6776,121420.0
2021-03-12 10:30:00,68.39,68.57,67.92,67.92,45235.0,64.6871,64.8573,64.2425,64.2425,45235.0
2021-03-12 11:00:00,67.92,68.2,67.82,68.2,62610.0,64.2425,64.5074,64.1479,64.5074,62610.0
2021-03-12 11:30:00,68.26,68.52,67.98,68.5,23478.0,64.5641,64.81,64.2993,64.7911,23478.0
2021-03-12 12:00:00,68.51,68.56,68.38,68.41,34128.0,64.8006,64.8479,64.6776,64.706,34128.0
2021-03-12 12:30:00,68.41,68.49,68.34,68.39,157706.0,64.706,64.7817,64.6398,64.6871,157706.0
2021-03-12 13:00:00,68.36,68.45,68.3,68.44,68792.0,64.6587,64.7438,64.6019,64.7344,68792.0
2021-03-12 13:30:00,68.44,68.61,68.41,68.59,343771.0,64.7344,64.8952,64.706,64.8762,343771.0
2021-03-12 14:00:00,68.59,68.64,68.05,68.1,91697.0,64.8762,64.9235,64.3655,64.4128,91697.0
2021-03-12 14:30:00,68.08,68.23,67.97,68.23,36749.0,64.3938,64.5357,64.2898,64.5357,36749.0
2021-03-12 15:00:00,68.18,68.3,68.12,68.2,34181.0,64.4884,64.6019,64.4317,64.5074,34181.0
2021-03-12 15:30:00,68.18,68.44,68.17,68.37,168508.0,64.4884,64.7344,64.479,64.6681,168508.0
2021-03-15 09:30:00,68.44,69.04,68.06,68.45,101304.0,64.7344,65.3019,64.3749,64.7438,101304.0
2021-03-15 10:00:00,68.41,68.48,68.18,68.39,25714.0,64.706,64.7722,64.4884,64.6871,25714.0
2021-03-15 10:30:00,68.4,68.62,68.28,68.62,49707.0,64.6965,64.9046,64.583,64.9046,49707.0
2021-03-15 11:00:00,68.64,68.69,68.4,68.42,62374.0,64.9235,64.9708,64.6965,64.7154,62374.0
2021-03-15 11:30:00,68.4,68.84,68.35,68.78,33294.0,64.6965,65.1127,64.6492,65.0559,33294.0
2021-03-15 12:00:00,68.78,68.95,68.76,68.91,36740.0,65.0559,65.2167,65.037,65.1789,36740.0
2021-03-15 12:30:00,68.91,69.15,68.9,69.15,48642.0,65.1789,65.4059,65.1695,65.4059,48642.0
2021-03-15 13:00:00,69.13,69.2,68.97,69.01,41858.0,65.387,65.4532,65.2357,65.2735,41858.0
2021-03-15 13:30:00,68.98,69.15,68.8,68.8,124438.0,65.2451,65.4059,65.0749,65.0749,124438.0
2021-03-15 14:00:00,68.83,68.99,68.83,68.96,78621.0,65.1032,65.2546,65.1032,65.2262,78621.0
2021-03-15 14:30:00,68.97,69.07,68.87,69.0,104871.0,65.2357,65.3302,65.1411,65.264,104871.0
2021-03-15 15:00:00,69.05,69.05,68.79,68.8,106208.0,65.3113,65.3113,65.0654,65.0749,106208.0
2021-03-15 15:30:00,68.81,69.29,68.77,69.29,200835.0,65.0843,65.5383,65.0465,65.5383,200835.0
2021-03-16 09:30:00,69.61,70.12,69.21,70.06,125038.0,65.841,66.3234,65.4627,66.2666,125038.0
2021-03-16 10:00:00,70.07,70.1,69.33,69.45,40414.0,66.2761,66.3045,65.5762,65.6897,40414.0
2021-03-16 10:30:00,69.46,69.66,69.25,69.25,30105.0,65.6991,65.8883,65.5005,65.5005,30105.0
2021-03-16 11:00:00,69.25,69.27,68.98,69.01,66616.0,65.5005,65.5194,65.2451,65.2735,66616.0
2021-03-16 11:30:00,69.01,69.35,68.97,69.26,37067.0,65.2735,65.5951,65.2357,65.51,37067.0
2021-03-16 12:00:00,69.28,69.31,68.96,69.02,57238.0,65.5289,65.5573,65.2262,65.283,57238.0
2021-03-16 12:30:00,69.09,69.4,69.07,69.4,26398.0,65.3492,65.6424,65.3302,65.6424,26398.0
2021-03-16 13:00:00,69.4,69.56,69.38,69.48,27975.0,65.6424,65.7937,65.6235,65.718,27975.0
2021-03-16 13:30:00,69.45,69.47,69.21,69.22,35623.0,65.6897,65.7086,65.4627,65.4721,35623.0
2021-03-16 14:00:00,69.21,69.3,69.04,69.07,42312.0,65.4627,65.5478,65.3019,65.3302,42312.0
2021-03-16 14:30:00,69.05,69.17,68.95,69.13,147487.0,65.3113,65.4248,65.2167,65.387,147487.0
2021-03-16 15:00:00,69.1,69.33,69.01,69.17,17540.0,65.3586,65.5762,65.2735,65.4248,17540.0
2021-03-16 15:30:00,69.2,69.45,68.76,68.79,274565.0,65.4532,65.6897,65.037,65.0654,274565.0
2021-03-17 09:30:00,68.28,68.65,67.75,68.14,48121.0,64.583,64.933,64.0817,64.4506,48121.0
2021-03-17 10:00:00,68.09,68.24,67.92,68.1,29510.0,64.4033,64.5452,64.2425,64.4128,29510.0
2021-03-17 10:30:00,68.06,68.07,67.64,67.79,28305.0,64.3749,64.3844,63.9777,64.1196,28305.0
2021-03-17 11:00:00,67.79,67.79,67.51,67.65,63840.0,64.1196,64.1196,63.8547,63.9871,63840.0
2021-03-17 11:30:00,67.64,67.64,67.29,67.29,24023.0,63.9777,63.9777,63.6466,63.6466,24023.0
2021-03-17 12:00:00,67.28,67.48,67.28,67.4,30607.0,63.6372,63.8263,63.6372,63.7507,30607.0
2021-03-17 12:30:00,67.37,67.39,67.09,67.2,35827.0,63.7223,63.7412,63.4575,63.5615,35827.0
2021-03-17 13:00:00,67.2,67.44,67.12,67.4,28375.0,63.5615,63.7885,63.4858,63.7507,28375.0
2021-03-17 13:30:00,67.39,67.64,67.39,67.64,20619.0,63.7412,63.9777,63.7412,63.9777,20619.0
2021-03-17 14:00:00,67.64,68.2,67.64,68.03,45890.0,63.9777,64.5074,63.9777,64.3466,45890.0
2021-03-17 14:30:00,67.99,68.5,67.89,68.48,46822.0,64.3087,64.7911,64.2141,64.7722,46822.0
2021-03-17 15:00:00,68.49,68.64,68.36,68.52,52807.0,64.7817,64.9235,64.6587,64.81,52807.0
2021-03-17 15:30:00,68.51,68.63,68.23,68.54,201329.0,64.8006,64.9141,64.5357,64.8289,201329.0
2021-03-18 09:30:00,68.14,68.64,68.0,68.59,64526.0,64.4506,64.9235,64.3182,64.8762,64526.0
2021-03-18 10:00:00,68.54,68.69,68.41,68.49,115359.0,64.8289,64.9708,64.706,64.7817,115359.0
2021-03-18 10:30:00,68.46,68.91,68.3,68.81,59149.0,64.7533,65.1789,64.6019,65.0843,59149.0
2021-03-18 11:00:00,68.8,69.42,68.76,69.38,52428.0,65.0749,65.6613,65.037,65.6235,52428.0
2021-03-18 11:30:00,69.4,69.72,69.33,69.66,41607.0,65.6424,65.9451,65.5762,65.8883,41607.0
2021-03-18 12:00:00,69.67,70.04,69.66,70.02,43062.0,65.8978,66.2477,65.8883,66.2288,43062.0
2021-03-18 12:30:00,70.0,70.0,69.41,69.45,27615.0,66.2099,66.2099,65.6518,65.6897,27615.0
2021-03-18 13:00:00,69.46,69.56,69.09,69.25,64037.0,65.6991,65.7937,65.3492,65.5005,64037.0
2021-03-18 13:30:00,69.28,69.69,69.25,69.68,22493.0,65.5289,65.9167,65.5005,65.9072,22493.0
2021-03-18 14:00:00,69.68,69.89,69.43,69.44,139866.0,65.9072,66.1058,65.6708,65.6802,139866.0
2021-03-18 14:30:00,69.44,69.53,69.07,69.38,69604.0,65.6802,65.7653,65.3302,65.6235,69604.0
2021-03-18 15:00:00,69.37,69.4,69.16,69.39,66114.0,65.614,65.6424,65.4154,65.6329,66114.0
2021-03-18 15:30:00,69.39,69.47,68.38,68.48,433735.0,65.6329,65.7086,64.6776,64.7722,433735.0
2021-03-19 09:30:00,68.47,68.6,68.09,68.42,76016.0,64.7627,64.8857,64.4033,64.7154,76016.0
2021-03-19 10:00:00,68.41,68.85,68.17,68.67,58361.0,64.706,65.1222,64.479,64.9519,58361.0
2021-03-19 10:30:00,68.63,69.17,68.49,69.09,51795.0,64.9141,65.4248,64.7817,65.3492,51795.0
2021-03-19 11:00:00,69.11,69.4,69.07,69.27,61262.0,65.3681,65.6424,65.3302,65.5194,61262.0
2021-03-19 11:30:00,69.22,69.51,69.21,69.36,24983.0,65.4721,65.7464,65.4627,65.6045,24983.0
2021-03-19 12:00:00,69.34,69.44,69.23,69.34,35525.0,65.5856,65.6802,65.4816,65.5856,35525.0
2021-03-19 12:30:00,69.33,69.38,69.17,69.25,87907.0,65.5762,65.6235,65.4248,65.5005,87907.0
2021-03-19 13:00:00,69.25,69.52,69.07,69.49,35428.0,65.5005,65.7559,65.3302,65.7275,35428.0
2021-03-19 13:30:00,69.44,69.52,69.3,69.5,32781.0,65.6802,65.7559,65.5478,65.737,32781.0
2021-03-19 14:00:00,69.51,69.62,69.37,69.45,35971.0,65.7464,65.8505,65.614,65.6897,35971.0
2021-03-19 14:30:00,69.46,69.62,69.35,69.62,46586.0,65.6991,65.8505,65.5951,65.8505,46586.0
2021-03-19 15:00:00,69.58,69.6,69.36,69.55,46578.0,65.8126,65.8315,65.6045,65.7843,46578.0
2021-03-19 15:30:00,69.53,69.75,69.2,69.37,323000.0,65.7653,65.9734,65.4532,65.614,323000.0
2021-03-22 09:30:00,69.44,70.07,69.12,70.01,108005.0,65.6802,66.2761,65.3775,66.2194,108005.0
2021-03-22 10:00:00,70.01,70.01,69.49,69.57,58065.0,66.2194,66.2194,65.7275,65.8032,58065.0
2021-03-22 10:30:00,69.6,69.75,69.49,69.53,53581.0,65.8315,65.9734,65.7275,65.7653,53581.0
2021-03-22 11:00:00,69.52,69.7,69.19,69.28,114114.0,65.7559,65.9261,65.4437,65.5289,114114.0
2021-03-22 11:30:00,69.3,69.5,69.19,69.48,87656.0,65.5478,65.737,65.4437,65.718,87656.0
2021-03-22 12:00:00,69.47,69.81,69.47,69.7,38140.0,65.7086,66.0302,65.7086,65.9261,38140.0
2021-03-22 12:30:00,69.71,69.81,69.63,69.8,15999.0,65.9356,66.0302,65.8599,66.0207,15999.0
2021-03-22 13:00:00,69.8,69.87,69.68,69.81,27121.0,66.0207,66.0869,65.9072,66.0302,27121.0
2021-03-22 13:30:00,69.82,70.0,69.78,69.93,50108.0,66.0396,66.2099,66.0018,66.1437,50108.0
2021-03-22 14:00:00,69.92,69.94,69.69,69.73,47868.0,66.1342,66.1531,65.9167,65.9545,47868.0
2021-03-22 14:30:00,69.73,69.8,69.52,69.54,40695.0,65.9545,66.0207,65.7559,65.7748,40695.0
2021-03-22 15:00:00,69.53,69.65,69.06,69.06,54698.0,65.7653,65.8788,65.3208,65.3208,54698.0
2021-03-22 15:30:00,69.06,69.45,68.93,68.97,299210.0,65.3208,65.6897,65.1978,65.2357,299210.0
2021-03-23 09:30:00,69.07,69.78,68.56,68.56,63517.0,65.3302,66.0018,64.8479,64.8479,63517.0
2021-03-23 10:00:00,68.55,69.0,68.53,68.79,54595.0,64.8384,65.264,64.8195,65.0654,54595.0
2021-03-23 10:30:00,68.79,68.87,68.28,68.56,34526.0,65.0654,65.1411,64.583,64.8479,34526.0
2021-03-23 11:00:00,68.59,68.91,68.5,68.72,33557.0,64.8762,65.1789,64.7911,64.9992,33557.0
2021-03-23 11:30:00,68.77,68.82,68.46,68.57,34225.0,65.0465,65.0938,64.7533,64.8573,34225.0
2021-03-23 12:00:00,68.55,68.65,68.42,68.48,48030.0,64.8384,64.933,64.7154,64.7722,48030.0
2021-03-23 12:30:00,68.5,68.72,68.47,68.66,94077.0,64.7911,64.9992,64.7627,64.9424,94077.0
2021-03-23 13:00:00,68.65,68.78,68.55,68.58,21605.0,64.933,65.0559,64.8384,64.8668,21605.0
2021-03-23 13:30:00,68.57,68.58,68.14,68.17,24480.0,64.8573,64.8668,64.4506,64.479,24480.0
2021-03-23 14:00:00,68.16,68.41,68.11,68.23,25267.0,64.4695,64.706,64.4222,64.5357,25267.0
2021-03-23 14:30:00,68.23,68.26,67.67,67.67,57517.0,64.5357,64.5641,64.006,64.006,57517.0
2021-03-23 15:00:00,67.67,67.71,67.24,67.44,68602.0,64.006,64.0439,63.5993,63.7885,68602.0
2021-03-23 15:30:00,67.42,67.53,67.19,67.26,278640.0,63.7696,63.8736,63.552,63.6182,278640.0
2021-03-24 09:30:00,67.55,68.44,67.22,67.66,46731.0,63.8925,64.7344,63.5804,63.9966,46731.0
2021-03-24 10:00:00,67.71,67.89,67.49,67.78,34810.0,64.0439,64.2141,63.8358,64.1101,34810.0
2021-03-24 10:30:00,67.78,68.28,67.73,68.05,92708.0,64.1101,64.583,64.0628,64.3655,92708.0
2021-03-24 11:00:00,68.06,68.2,67.98,68.17,52034.0,64.3749,64.5074,64.2993,64.479,52034.0
2021-03-24 11:30:00,68.17,68.17,67.88,67.88,40466.0,64.479,64.479,64.2047,64.2047,40466.0
2021-03-24 12:00:00,67.92,68.5,67.91,68.5,17565.0,64.2425,64.7911,64.2331,64.7911,17565.0
2021-03-24 12:30:00,68.48,68.5,68.17,68.18,22930.0,64.7722,64.7911,64.479,64.4884,22930.0
2021-03-24 13:00:00,68.17,68.17,67.81,68.07,38993.0,64.479,64.479,64.1385,64.3844,38993.0
2021-03-24 13:30:00,68.04,68.36,68.03,68.36,26216.0,64.356,64.6587,64.3466,64.6587,26216.0
2021-03-24 14:00:00,68.33,68.34,67.79,67.87,67648.0,64.6303,64.6398,64.1196,64.1952,67648.0
2021-03-24 14:30:00,67.87,67.96,67.69,67.73,40969.0,64.1952,64.2803,64.025,64.0628,40969.0
2021-03-24 15:00:00,67.72,67.89,67.5,67.64,59093.0,64.0533,64.2141,63.8453,63.9777,59093.0
2021-03-24 15:30:00,67.62,67.62,67.23,67.31,195104.0,63.9588,63.9588,63.5899,63.6655,195104.0
2021-03-25 09:30:00,69.5,69.5,66.41,66.49,39539.0,65.737,65.737,62.8143,62.8899,39539.0
2021-03-25 10:00:00,66.43,66.72,66.26,66.31,39089.0,62.8332,63.1075,62.6724,62.7197,39089.0
2021-03-25 10:30:00,66.27,66.38,65.77,65.97,24231.0,62.6819,62.7859,62.2089,62.3981,24231.0
2021-03-25 11:00:00,65.95,66.08,65.7,66.08,30514.0,62.3792,62.5021,62.1427,62.5021,30514.0
2021-03-25 11:30:00,66.05,66.53,65.85,66.51,30197.0,62.4738,62.9278,62.2846,62.9089,30197.0
2021-03-25 12:00:00,66.55,66.85,66.47,66.71,22382.0,62.9467,63.2304,62.871,63.098,22382.0
2021-03-25 12:30:00,66.75,66.91,66.63,66.81,19598.0,63.1359,63.2872,63.0224,63.1926,19598.0
2021-03-25 13:00:00,66.65,66.86,66.54,66.67,19593.0,63.0413,63.2399,62.9372,63.0602,19593.0
2021-03-25 13:30:00,66.69,66.83,66.56,66.64,19093.0,63.0791,63.2115,62.9561,63.0318,19093.0
2021-03-25 14:00:00,66.64,66.72,66.5,66.53,24899.0,63.0318,63.1075,62.8994,62.9278,24899.0
2021-03-25 14:30:00,66.53,66.96,66.52,66.91,26394.0,62.9278,63.3345,62.9183,63.2872,26394.0
2021-03-25 15:00:00,66.92,67.03,66.68,67.03,70504.0,63.2967,63.4007,63.0697,63.4007,70504.0
2021-03-25 15:30:00,67.01,67.15,66.82,66.87,132233.0,63.3818,63.5142,63.2021,63.2494,132233.0
2021-03-26 09:30:00,66.88,67.47,66.63,67.47,29911.0,63.2588,63.8169,63.0224,63.8169,29911.0
2021-03-26 10:00:00,67.34,67.53,67.28,67.43,25565.0,63.6939,63.8736,63.6372,63.779,25565.0
2021-03-26 10:30:00,67.48,67.76,67.45,67.51,28718.0,63.8263,64.0912,63.798,63.8547,28718.0
2021-03-26 11:00:00,67.52,67.57,67.15,67.22,37196.0,63.8642,63.9115,63.5142,63.5804,37196.0
2021-03-26 11:30:00,67.19,67.8,67.17,67.8,28587.0,63.552,64.129,63.5331,64.129,28587.0
2021-03-26 12:00:00,67.81,67.99,67.73,67.76,33577.0,64.1385,64.3087,64.0628,64.0912,33577.0
2021-03-26 12:30:00,67.77,67.84,67.72,67.8,30408.0,64.1006,64.1668,64.0533,64.129,30408.0
2021-03-26 13:00:00,67.79,67.83,67.59,67.77,58595.0,64.1196,64.1574,63.9304,64.1006,58595.0
2021-03-26 13:30:00,67.8,67.8,67.46,67.47,30561.0,64.129,64.129,63.8074,63.8169,30561.0
2021-03-26 14:00:00,67.49,67.55,67.07,67.45,41907.0,63.8358,63.8925,63.4385,63.798,41907.0
2021-03-26 14:30:00,67.45,67.71,67.23,67.68,43436.0,63.798,64.0439,63.5899,64.0155,43436.0
2021-03-26 15:00:00,67.68,67.8,67.64,67.77,39719.0,64.0155,64.129,63.9777,64.1006,39719.0
2021-03-26 15:30:00,67.77,68.19,67.66,68.14,283204.0,64.1006,64.4979,63.9966,64.4506,283204.0
2021-03-29 09:30:00,67.74,68.44,67.74,68.14,27806.0,64.0723,64.7344,64.0723,64.4506,27806.0
2021-03-29 10:00:00,68.07,68.09,67.65,67.65,29306.0,64.3844,64.4033,63.9871,63.9871,29306.0
2021-03-29 10:30:00,67.67,67.81,67.44,67.44,24674.0,64.006,64.1385,63.7885,63.7885,24674.0
2021-03-29 11:00:00,67.4,67.74,67.37,67.74,27397.0,63.7507,64.0723,63.7223,64.0723,27397.0
2021-03-29 11:30:00,67.75,68.23,67.74,68.07,24245.0,64.0817,64.5357,64.0723,64.3844,24245.0
2021-03-29 12:00:00,68.08,68.1,67.75,67.99,16772.0,64.3938,64.4128,64.0817,64.3087,16772.0
2021-03-29 12:30:00,67.98,68.63,67.97,68.6,40010.0,64.2993,64.9141,64.2898,64.8857,40010.0
2021-03-29 13:00:00,68.61,68.91,68.54,68.59,30304.0,64.8952,65.1789,64.8289,64.8762,30304.0
2021-03-29 13:30:00,68.58,68.78,68.45,68.48,31526.0,64.8668,65.0559,64.7438,64.7722,31526.0
2021-03-29 14:00:00,68.49,68.65,68.4,68.61,29951.0,64.7817,64.933,64.6965,64.8952,29951.0
2021-03-29 14:30:00,68.59,68.65,68.3,68.45,41875.0,64.8762,64.933,64.6019,64.7438,41875.0
2021-03-29 15:00:00,68.44,68.66,68.41,68.66,33179.0,64.7344,64.9424,64.706,64.9424,33179.0
2021-03-29 15:30:00,68.66,68.96,68.66,68.88,107763.0,64.9424,65.2262,64.9424,65.1505,107763.0
2021-03-30 09:30:00,68.65,68.95,68.35,68.48,48969.0,64.933,65.2167,64.6492,64.7722,48969.0
2021-03-30 10:00:00,68.45,68.81,68.43,68.61,93941.0,64.7438,65.0843,64.7249,64.8952,93941.0
2021-03-30 10:30:00,68.62,68.95,68.48,68.87,22934.0,64.9046,65.2167,64.7722,65.1411,22934.0
2021-03-30 11:00:00,68.87,68.97,68.55,68.55,38221.0,65.1411,65.2357,64.8384,64.8384,38221.0
2021-03-30 11:30:00,68.58,68.85,68.52,68.62,38120.0,64.8668,65.1222,64.81,64.9046,38120.0
2021-03-30 12:00:00,68.61,68.71,68.5,68.61,34608.0,64.8952,64.9897,64.7911,64.8952,34608.0
2021-03-30 12:30:00,68.62,68.69,68.46,68.52,30438.0,64.9046,64.9708,64.7533,64.81,30438.0
2021-03-30 13:00:00,68.49,68.76,68.42,68.74,60271.0,64.7817,65.037,64.7154,65.0181,60271.0
2021-03-30 13:30:00,68.75,68.76,68.5,68.52,64779.0,65.0276,65.037,64.7911,64.81,64779.0
2021-03-30 14:00:00,68.52,68.78,68.39,68.75,39734.0,64.81,65.0559,64.6871,65.0276,39734.0
2021-03-30 14:30:00,68.73,68.85,68.54,68.85,55795.0,65.0087,65.1222,64.8289,65.1222,55795.0
2021-03-30 15:00:00,68.84,68.93,68.72,68.86,65561.0,65.1127,65.1978,64.9992,65.1316,65561.0
2021-03-30 15:30:00,68.86,68.94,68.33,68.55,173381.0,65.1316,65.2073,64.6303,64.8384,173381.0
2021-03-31 09:30:00,67.97,68.62,67.97,68.33,133175.0,64.2898,64.9046,64.2898,64.6303,133175.0
2021-03-31 10:00:00,68.37,68.84,68.2,68.82,66229.0,64.6681,65.1127,64.5074,65.0938,66229.0
2021-03-31 10:30:00,68.81,69.39,68.76,69.26,100879.0,65.0843,65.6329,65.037,65.51,100879.0
2021-03-31 11:00:00,69.28,69.39,69.16,69.28,28441.0,65.5289,65.6329,65.4154,65.5289,28441.0
2021-03-31 11:30:00,69.31,69.73,69.19,69.73,54983.0,65.5573,65.9545,65.4437,65.9545,54983.0
2021-03-31 12:00:00,69.73,69.87,69.62,69.66,46000.0,65.9545,66.0869,65.8505,65.8883,46000.0
2021-03-31 12:30:00,69.66,69.8,69.58,69.7,39009.0,65.8883,66.0207,65.8126,65.9261,39009.0
2021-03-31 13:00:00,69.7,69.89,69.67,69.88,23983.0,65.9261,66.1058,65.8978,66.0964,23983.0
2021-03-31 13:30:00,69.91,69.97,69.76,69.84,59523.0,66.1248,66.1815,65.9829,66.0586,59523.0
2021-03-31 14:00:00,69.84,70.04,69.77,70.02,76825.0,66.0586,66.2477,65.9923,66.2288,76825.0
2021-03-31 14:30:00,70.0,70.26,69.95,70.23,67209.0,66.2099,66.4558,66.1626,66.4274,67209.0
2021-03-31 15:00:00,70.25,70.53,70.22,70.46,126734.0,66.4464,66.7112,66.418,66.645,126734.0
2021-03-31 15:30:00,70.46,70.51,69.81,69.87,291333.0,66.645,66.6923,66.0302,66.0869,291333.0
2021-04-01 09:30:00,70.17,70.6,69.71,70.05,117668.0,66.3707,66.7774,65.9356,66.2572,117668.0
2021-04-01 10:00:00,70.06,70.69,69.83,70.45,70191.0,66.2666,66.8625,66.0491,66.6355,70191.0
2021-04-01 10:30:00,70.43,70.46,70.11,70.24,45187.0,66.6166,66.645,66.3139,66.4369,45187.0
2021-04-01 11:00:00,70.31,70.37,70.07,70.33,33170.0,66.5031,66.5599,66.2761,66.522,33170.0
2021-04-01 11:30:00,70.33,70.51,70.24,70.46,24308.0,66.522,66.6923,66.4369,66.645,24308.0
2021-04-01 12:00:00,70.46,70.73,70.43,70.59,20575.0,66.645,66.9004,66.6166,66.7679,20575.0
2021-04-01 12:30:00,70.59,70.77,70.57,70.75,26787.0,66.7679,66.9382,66.749,66.9193,26787.0
2021-04-01 13:00:00,70.75,70.75,70.55,70.58,25690.0,66.9193,66.9193,66.7301,66.7585,25690.0
2021-04-01 13:30:00,70.58,70.81,70.55,70.64,22610.0,66.7585,66.976,66.7301,66.8152,22610.0
2021-04-01 14:00:00,70.62,70.69,70.53,70.62,23277.0,66.7963,66.8625,66.7112,66.7963,23277.0
2021-04-01 14:30:00,70.6,70.61,70.48,70.56,32272.0,66.7774,66.7869,66.6639,66.7396,32272.0
2021-04-01 15:00:00,70.56,70.74,70.48,70.67,52500.0,66.7396,66.9098,66.6639,66.8436,52500.0
2021-04-01 15:30:00,70.67,71.1,70.42,71.01,170386.0,66.8436,67.2503,66.6072,67.1652,170386.0
2021-04-05 09:30:00,71.29,71.89,71.07,71.33,49544.0,67.43,67.9976,67.222,67.4679,49544.0
2021-04-05 10:00:00,71.33,71.52,71.2,71.46,29756.0,67.4679,67.6476,67.3449,67.5908,29756.0
2021-04-05 10:30:00,71.46,71.63,71.43,71.53,18190.0,67.5908,67.7516,67.5625,67.6571,18190.0
2021-04-05 11:00:00,71.5,71.68,71.44,71.66,25877.0,67.6287,67.7989,67.5719,67.78,25877.0
2021-04-05 11:30:00,71.65,71.73,71.52,71.63,30883.0,67.7706,67.8462,67.6476,67.7516,30883.0
2021-04-05 12:00:00,71.63,71.64,71.46,71.61,30993.0,67.7516,67.7611,67.5908,67.7327,30993.0
2021-04-05 12:30:00,71.61,71.94,71.6,71.89,23121.0,67.7327,68.0449,67.7233,67.9976,23121.0
2021-04-05 13:00:00,71.89,72.03,71.85,71.89,38525.0,67.9976,68.13,67.9597,67.9976,38525.0
2021-04-05 13:30:00,71.89,71.93,71.79,71.83,17522.0,67.9976,68.0354,67.903,67.9408,17522.0
2021-04-05 14:00:00,71.83,71.91,71.8,71.86,19503.0,67.9408,68.0165,67.9124,67.9692,19503.0
2021-04-05 14:30:00,71.85,71.89,71.76,71.78,23484.0,67.9597,67.9976,67.8746,67.8935,23484.0
2021-04-05 15:00:00,71.8,71.85,71.63,71.78,27628.0,67.9124,67.9597,67.7516,67.8935,27628.0
2021-04-05 15:30:00,71.76,72.22,71.75,72.18,119955.0,67.8746,68.3097,67.8651,68.2719,119955.0
2021-04-06 09:30:00,72.05,72.1,71.46,71.91,43870.0,68.1489,68.1962,67.5908,68.0165,43870.0
2021-04-06 10:00:00,71.92,72.3,71.77,72.2,33456.0,68.0259,68.3854,67.8841,68.2908,33456.0
2021-04-06 10:30:00,72.22,72.27,71.94,71.94,17279.0,68.3097,68.357,68.0449,68.0449,17279.0
2021-04-06 11:00:00,71.92,72.3,71.84,72.3,16554.0,68.0259,68.3854,67.9503,68.3854,16554.0
2021-04-06 11:30:00,72.31,72.33,72.13,72.31,14445.0,68.3948,68.4137,68.2246,68.3948,14445.0
2021-04-06 12:00:00,72.29,72.43,72.22,72.37,17285.0,68.3759,68.5083,68.3097,68.4516,17285.0
2021-04-06 12:30:00,72.37,72.49,72.28,72.47,18757.0,68.4516,68.5651,68.3664,68.5462,18757.0
2021-04-06 13:00:00,72.47,72.5,72.02,72.28,39320.0,68.5462,68.5745,68.1205,68.3664,39320.0
2021-04-06 13:30:00,72.28,72.43,72.25,72.4,40331.0,68.3664,68.5083,68.3381,68.4799,40331.0
2021-04-06 14:00:00,72.37,72.4,72.26,72.39,14118.0,68.4516,68.4799,68.3475,68.4705,14118.0
2021-04-06 14:30:00,72.4,72.45,72.3,72.4,22097.0,68.4799,68.5272,68.3854,68.4799,22097.0
2021-04-06 15:00:00,72.41,72.57,72.26,72.5,35879.0,68.4894,68.6407,68.3475,68.5745,35879.0
2021-04-06 15:30:00,72.52,72.68,72.38,72.61,172485.0,68.5934,68.7448,68.461,68.6786,172485.0
2021-04-07 09:30:00,72.36,72.67,72.11,72.23,25282.0,68.4421,68.7353,68.2056,68.3191,25282.0
2021-04-07 10:00:00,72.22,72.38,72.2,72.26,11174.0,68.3097,68.461,68.2908,68.3475,11174.0
2021-04-07 10:30:00,72.3,72.36,72.15,72.17,26307.0,68.3854,68.4421,68.2435,68.2624,26307.0
2021-04-07 11:00:00,72.19,72.28,72.0,72.0,16276.0,68.2813,68.3664,68.1016,68.1016,16276.0
2021-04-07 11:30:00,71.96,72.01,71.74,71.87,12476.0,68.0638,68.1111,67.8557,67.9786,12476.0
2021-04-07 12:00:00,71.92,72.03,71.74,71.86,8440.0,68.0259,68.13,67.8557,67.9692,8440.0
2021-04-07 12:30:00,71.89,72.0,71.85,71.94,7998.0,67.9976,68.1016,67.9597,68.0449,7998.0
2021-04-07 13:00:00,71.9,71.91,71.66,71.72,9190.0,68.007,68.0165,67.78,67.8368,9190.0
2021-04-07 13:30:00,71.73,71.81,71.66,71.77,12536.0,67.8462,67.9219,67.78,67.8841,12536.0
2021-04-07 14:00:00,71.78,71.91,71.73,71.77,13443.0,67.8935,68.0165,67.8462,67.8841,13443.0
2021-04-07 14:30:00,71.78,71.92,71.69,71.82,13926.0,67.8935,68.0259,67.8084,67.9313,13926.0
2021-04-07 15:00:00,71.82,71.91,71.7,71.8,37643.0,67.9313,68.0165,67.8178,67.9124,37643.0
2021-04-07 15:30:00,71.8,71.96,71.72,71.93,77167.0,67.9124,68.0638,67.8368,68.0354,77167.0
2021-04-08 09:30:00,72.62,72.85,71.92,72.75,32318.0,68.688,68.9056,68.0259,68.811,32318.0
2021-04-08 10:00:00,72.74,72.79,72.53,72.7,27483.0,68.8015,68.8488,68.6029,68.7637,27483.0
2021-04-08 10:30:00,72.7,72.92,72.63,72.77,46205.0,68.7637,68.9718,68.6975,68.8299,46205.0
2021-04-08 11:00:00,72.76,73.0,72.75,72.89,39497.0,68.8205,69.0475,68.811,68.9434,39497.0
2021-04-08 11:30:00,72.9,73.14,72.88,72.91,29100.0,68.9529,69.1799,68.934,68.9623,29100.0
2021-04-08 12:00:00,72.92,73.06,72.91,72.92,37093.0,68.9718,69.1042,68.9623,68.9718,37093.0
2021-04-08 12:30:00,72.93,73.09,72.84,72.89,19480.0,68.9812,69.1326,68.8961,68.9434,19480.0
2021-04-08 13:00:00,72.88,72.89,72.54,72.63,29327.0,68.934,68.9434,68.6124,68.6975,29327.0
2021-04-08 13:30:00,72.62,72.66,72.53,72.55,30151.0,68.688,68.7259,68.6029,68.6218,30151.0
2021-04-08 14:00:00,72.54,72.58,72.42,72.42,38113.0,68.6124,68.6502,68.4989,68.4989,38113.0
2021-04-08 14:30:00,72.43,72.53,72.34,72.47,51522.0,68.5083,68.6029,68.4232,68.5462,51522.0
2021-04-08 15:00:00,72.48,72.51,72.25,72.26,51830.0,68.5556,68.584,68.3381,68.3475,51830.0
2021-04-08 15:30:00,72.25,72.47,72.21,72.33,259695.0,68.3381,68.5462,68.3002,68.4137,259695.0
2021-04-09 09:30:00,72.49,72.56,72.14,72.42,36096.0,68.5651,68.6313,68.234,68.4989,36096.0
2021-04-09 10:00:00,72.42,72.52,72.21,72.22,45118.0,68.4989,68.5934,68.3002,68.3097,45118.0
2021-04-09 10:30:00,72.18,72.22,71.92,72.08,70828.0,68.2719,68.3097,68.0259,68.1773,70828.0
2021-04-09 11:00:00,72.06,72.52,72.0,72.34,67517.0,68.1584,68.5934,68.1016,68.4232,67517.0
2021-04-09 11:30:00,72.32,72.53,72.32,72.42,35629.0,68.4043,68.6029,68.4043,68.4989,35629.0
2021-04-09 12:00:00,72.41,72.53,72.36,72.5,21074.0,68.4894,68.6029,68.4421,68.5745,21074.0
2021-04-09 12:30:00,72.48,72.55,72.46,72.55,18456.0,68.5556,68.6218,68.5367,68.6218,18456.0
2021-04-09 13:00:00,72.53,72.53,72.43,72.48,20659.0,68.6029,68.6029,68.5083,68.5556,20659.0
2021-04-09 13:30:00,72.46,72.58,72.36,72.38,65105.0,68.5367,68.6502,68.4421,68.461,65105.0
2021-04-09 14:00:00,72.4,72.45,72.22,72.24,193107.0,68.4799,68.5272,68.3097,68.3286,193107.0
2021-04-09 14:30:00,72.26,72.39,72.25,72.33,27970.0,68.3475,68.4705,68.3381,68.4137,27970.0
2021-04-09 15:00:00,72.33,72.4,72.21,72.39,34661.0,68.4137,68.4799,68.3002,68.4705,34661.0
2021-04-09 15:30:00,72.39,72.51,72.28,72.42,346410.0,68.4705,68.584,68.3664,68.4989,346410.0
2021-04-12 09:30:00,72.21,73.04,72.21,72.72,83873.0,68.3002,69.0853,68.3002,68.7826,83873.0
2021-04-12 10:00:00,72.71,73.24,72.68,73.0,52945.0,68.7732,69.2745,68.7448,69.0475,52945.0
2021-04-12 10:30:00,73.03,73.4,72.96,73.35,34472.0,69.0758,69.4258,69.0096,69.3785,34472.0
2021-04-12 11:00:00,73.35,73.64,73.32,73.64,94866.0,69.3785,69.6528,69.3501,69.6528,94866.0
2021-04-12 11:30:00,73.64,73.79,73.57,73.79,31694.0,69.6528,69.7947,69.5866,69.7947,31694.0
2021-04-12 12:00:00,73.81,74.05,73.8,74.01,34630.0,69.8136,70.0406,69.8041,70.0028,34630.0
2021-04-12 12:30:00,74.02,74.29,73.82,73.87,70605.0,70.0122,70.2676,69.8231,69.8704,70605.0
2021-04-12 13:00:00,73.85,73.9,73.59,73.59,28036.0,69.8514,69.8987,69.6055,69.6055,28036.0
2021-04-12 13:30:00,73.64,73.64,73.48,73.48,64818.0,69.6528,69.6528,69.5015,69.5015,64818.0
2021-04-12 14:00:00,73.5,73.58,73.17,73.18,19052.0,69.5204,69.5961,69.2083,69.2177,19052.0
2021-04-12 14:30:00,73.19,73.21,73.05,73.13,23601.0,69.2272,69.2461,69.0948,69.1704,23601.0
2021-04-12 15:00:00,73.09,73.32,73.08,73.3,39247.0,69.1326,69.3501,69.1231,69.3312,39247.0
2021-04-12 15:30:00,73.3,73.45,73.18,73.31,176756.0,69.3312,69.4731,69.2177,69.3407,176756.0
2021-04-13 09:30:00,73.32,73.81,72.69,72.77,56496.0,69.3501,69.8136,68.7542,68.8299,56496.0
2021-04-13 10:00:00,72.78,72.78,72.42,72.7,37202.0,68.8394,68.8394,68.4989,68.7637,37202.0
2021-04-13 10:30:00,72.69,72.71,72.3,72.49,42909.0,68.7542,68.7732,68.3854,68.5651,42909.0
2021-04-13 11:00:00,72.47,72.48,72.11,72.12,26353.0,68.5462,68.5556,68.2056,68.2151,26353.0
2021-04-13 11:30:00,72.14,72.22,71.95,72.07,43701.0,68.234,68.3097,68.0543,68.1678,43701.0
2021-04-13 12:00:00,72.04,72.08,71.94,72.01,19076.0,68.1394,68.1773,68.0449,68.1111,19076.0
2021-04-13 12:30:00,72.01,72.09,71.89,71.95,19644.0,68.1111,68.1867,67.9976,68.0543,19644.0
2021-04-13 13:00:00,71.95,72.07,71.94,71.97,45297.0,68.0543,68.1678,68.0449,68.0732,45297.0
2021-04-13 13:30:00,71.97,72.05,71.87,71.96,61398.0,68.0732,68.1489,67.9786,68.0638,61398.0
2021-04-13 14:00:00,71.95,72.36,71.86,72.3,21755.0,68.0543,68.4421,67.9692,68.3854,21755.0
2021-04-13 14:30:00,72.31,72.51,72.31,72.51,16568.0,68.3948,68.584,68.3948,68.584,16568.0
2021-04-13 15:00:00,72.52,72.58,72.39,72.51,22198.0,68.5934,68.6502,68.4705,68.584,22198.0
2021-04-13 15:30:00,72.48,72.57,72.25,72.49,127065.0,68.5556,68.6407,68.3381,68.5651,127065.0
2021-04-14 09:30:00,72.27,73.24,72.12,73.2,41293.0,68.357,69.2745,68.2151,69.2366,41293.0
2021-04-14 10:00:00,73.22,73.45,73.17,73.26,40890.0,69.2555,69.4731,69.2083,69.2934,40890.0
2021-04-14 10:30:00,73.27,73.48,73.16,73.3,36552.0,69.3028,69.5015,69.1988,69.3312,36552.0
2021-04-14 11:00:00,73.3,73.41,73.14,73.21,34820.0,69.3312,69.4353,69.1799,69.2461,34820.0
2021-04-14 11:30:00,73.19,73.36,73.16,73.3,66139.0,69.2272,69.388,69.1988,69.3312,66139.0
2021-04-14 12:00:00,73.31,73.36,73.1,73.1,19707.0,69.3407,69.388,69.142,69.142,19707.0
2021-04-14 12:30:00,73.1,73.35,73.1,73.29,29232.0,69.142,69.3785,69.142,69.3218,29232.0
2021-04-14 13:00:00,73.26,73.33,73.19,73.32,18767.0,69.2934,69.3596,69.2272,69.3501,18767.0
2021-04-14 13:30:00,73.31,73.34,72.96,72.96,19580.0,69.3407,69.369,69.0096,69.0096,19580.0
2021-04-14 14:00:00,73.0,73.0,72.74,72.88,34857.0,69.0475,69.0475,68.8015,68.934,34857.0
2021-04-14 14:30:00,72.88,72.89,72.58,72.62,18809.0,68.934,68.9434,68.6502,68.688,18809.0
2021-04-14 15:00:00,72.6,72.79,72.52,72.79,36759.0,68.6691,68.8488,68.5934,68.8488,36759.0
2021-04-14 15:30:00,72.8,72.83,72.52,72.65,101376.0,68.8583,68.8867,68.5934,68.7164,101376.0
2021-04-15 09:30:00,72.8,73.6,72.8,73.27,97142.0,68.8583,69.615,68.8583,69.3028,97142.0
2021-04-15 10:00:00,73.3,73.34,73.1,73.21,60357.0,69.3312,69.369,69.142,69.2461,60357.0
2021-04-15 10:30:00,73.26,73.69,73.21,73.61,128670.0,69.2934,69.7001,69.2461,69.6244,128670.0
2021-04-15 11:00:00,73.63,73.79,73.48,73.76,52154.0,69.6433,69.7947,69.5015,69.7663,52154.0
2021-04-15 11:30:00,73.76,73.76,73.44,73.48,66292.0,69.7663,69.7663,69.4636,69.5015,66292.0
2021-04-15 12:00:00,73.49,73.58,73.37,73.53,48914.0,69.5109,69.5961,69.3974,69.5488,48914.0
2021-04-15 12:30:00,73.55,73.68,73.51,73.53,47974.0,69.5677,69.6906,69.5298,69.5488,47974.0
2021-04-15 13:00:00,73.54,73.54,73.33,73.48,38578.0,69.5582,69.5582,69.3596,69.5015,38578.0
2021-04-15 13:30:00,73.5,73.54,73.42,73.52,46134.0,69.5204,69.5582,69.4447,69.5393,46134.0
2021-04-15 14:00:00,73.53,73.63,73.43,73.53,50039.0,69.5488,69.6433,69.4542,69.5488,50039.0
2021-04-15 14:30:00,73.54,73.55,73.33,73.36,48913.0,69.5582,69.5677,69.3596,69.388,48913.0
2021-04-15 15:00:00,73.36,73.4,73.27,73.29,77415.0,69.388,69.4258,69.3028,69.3218,77415.0
2021-04-15 15:30:00,73.31,73.7,73.29,73.68,177738.0,69.3407,69.7096,69.3218,69.6906,177738.0
2021-04-16 09:30:00,73.93,74.09,72.14,72.62,103908.0,69.9271,70.0784,68.234,68.688,103908.0
2021-04-16 10:00:00,72.64,72.75,72.27,72.36,79335.0,68.707,68.811,68.357,68.4421,79335.0
2021-04-16 10:30:00,72.34,72.77,72.21,72.77,53676.0,68.4232,68.8299,68.3002,68.8299,53676.0
2021-04-16 11:00:00,72.78,73.0,72.6,72.67,43390.0,68.8394,69.0475,68.6691,68.7353,43390.0
2021-04-16 11:30:00,72.67,73.0,72.66,72.94,32535.0,68.7353,69.0475,68.7259,68.9907,32535.0
2021-04-16 12:00:00,72.98,73.06,72.88,72.91,36939.0,69.0285,69.1042,68.934,68.9623,36939.0
2021-04-16 12:30:00,72.93,72.95,72.71,72.77,33100.0,68.9812,69.0002,68.7732,68.8299,33100.0
2021-04-16 13:00:00,72.8,72.9,72.72,72.84,18773.0,68.8583,68.9529,68.7826,68.8961,18773.0
2021-04-16 13:30:00,72.81,72.98,72.8,72.95,25270.0,68.8677,69.0285,68.8583,69.0002,25270.0
2021-04-16 14:00:00,72.94,73.11,72.94,72.96,18164.0,68.9907,69.1515,68.9907,69.0096,18164.0
2021-04-16 14:30:00,72.96,73.12,72.95,73.0,27700.0,69.0096,69.161,69.0002,69.0475,27700.0
2021-04-16 15:00:00,73.0,73.09,72.86,73.05,42811.0,69.0475,69.1326,68.915,69.0948,42811.0
2021-04-16 15:30:00,73.05,73.17,72.89,72.93,123642.0,69.0948,69.2083,68.9434,68.9812,123642.0
2021-04-19 09:30:00,72.9,73.13,72.56,72.65,27797.0,68.9529,69.1704,68.6313,68.7164,27797.0
2021-04-19 10:00:00,72.63,72.86,72.54,72.73,43566.0,68.6975,68.915,68.6124,68.7921,43566.0
2021-04-19 10:30:00,72.71,72.77,72.54,72.59,40198.0,68.7732,68.8299,68.6124,68.6597,40198.0
2021-04-19 11:00:00,72.58,72.84,72.4,72.71,57368.0,68.6502,68.8961,68.4799,68.7732,57368.0
2021-04-19 11:30:00,72.67,72.75,72.49,72.74,20221.0,68.7353,68.811,68.5651,68.8015,20221.0
2021-04-19 12:00:00,72.75,72.77,72.55,72.65,12018.0,68.811,68.8299,68.6218,68.7164,12018.0
2021-04-19 12:30:00,72.63,72.66,72.48,72.66,11976.0,68.6975,68.7259,68.5556,68.7259,11976.0
2021-04-19 13:00:00,72.65,72.9,72.63,72.69,27661.0,68.7164,68.9529,68.6975,68.7542,27661.0
2021-04-19 13:30:00,72.71,72.78,72.47,72.56,18024.0,68.7732,68.8394,68.5462,68.6313,18024.0
2021-04-19 14:00:00,72.55,72.58,72.43,72.56,25118.0,68.6218,68.6502,68.5083,68.6313,25118.0
2021-04-19 14:30:00,72.56,72.61,72.44,72.61,23965.0,68.6313,68.6786,68.5178,68.6786,23965.0
2021-04-19 15:00:00,72.61,72.66,72.43,72.59,17573.0,68.6786,68.7259,68.5083,68.6597,17573.0
2021-04-19 15:30:00,72.59,72.82,72.57,72.7,92353.0,68.6597,68.8772,68.6407,68.7637,92353.0
2021-04-20 09:30:00,72.25,72.65,71.99,72.05,47869.0,68.3381,68.7164,68.0921,68.1489,47869.0
2021-04-20 10:00:00,72.05,72.06,71.63,71.66,22990.0,68.1489,68.1584,67.7516,67.78,22990.0
2021-04-20 10:30:00,71.63,71.66,71.15,71.22,44999.0,67.7516,67.78,67.2976,67.3638,44999.0
2021-04-20 11:00:00,71.23,71.29,70.9,70.97,25176.0,67.3733,67.43,67.0612,67.1274,25176.0
2021-04-20 11:30:00,71.0,71.39,70.97,71.34,19410.0,67.1557,67.5246,67.1274,67.4773,19410.0
2021-04-20 12:00:00,71.34,71.48,71.31,71.4,24894.0,67.4773,67.6098,67.449,67.5341,24894.0
2021-04-20 12:30:00,71.42,71.43,71.27,71.4,26240.0,67.553,67.5625,67.4111,67.5341,26240.0
2021-04-20 13:00:00,71.39,71.39,71.24,71.24,23043.0,67.5246,67.5246,67.3828,67.3828,23043.0
2021-04-20 13:30:00,71.23,71.58,71.2,71.57,22755.0,67.3733,67.7043,67.3449,67.6949,22755.0
2021-04-20 14:00:00,71.56,71.6,71.48,71.52,28988.0,67.6854,67.7233,67.6098,67.6476,28988.0
2021-04-20 14:30:00,71.53,71.53,71.37,71.41,29746.0,67.6571,67.6571,67.5057,67.5435,29746.0
2021-04-20 15:00:00,71.42,71.58,71.42,71.5,26412.0,67.553,67.7043,67.553,67.6287,26412.0
2021-04-20 15:30:00,71.5,71.73,71.48,71.56,117797.0,67.6287,67.8462,67.6098,67.6854,117797.0
2021-04-21 09:30:00,71.53,72.45,71.22,71.92,20026.0,67.6571,68.5272,67.3638,68.0259,20026.0
2021-04-21 10:00:00,71.95,72.2,71.87,72.2,11740.0,68.0543,68.2908,67.9786,68.2908,11740.0
2021-04-21 10:30:00,72.16,72.18,71.77,71.88,12056.0,68.2529,68.2719,67.8841,67.9881,12056.0
2021-04-21 11:00:00,71.88,71.98,71.75,71.75,14970.0,67.9881,68.0827,67.8651,67.8651,14970.0
2021-04-21 11:30:00,71.72,71.75,71.53,71.69,6645.0,67.8368,67.8651,67.6571,67.8084,6645.0
2021-04-21 12:00:00,71.71,71.78,71.65,71.74,8115.0,67.8273,67.8935,67.7706,67.8557,8115.0
2021-04-21 12:30:00,71.74,71.79,71.64,71.68,10712.0,67.8557,67.903,67.7611,67.7989,10712.0
2021-04-21 13:00:00,71.69,71.88,71.69,71.8,10642.0,67.8084,67.9881,67.8084,67.9124,10642.0
2021-04-21 13:30:00,71.78,71.81,71.7,71.76,8877.0,67.8935,67.9219,67.8178,67.8746,8877.0
2021-04-21 14:00:00,71.78,71.78,71.47,71.55,29183.0,67.8935,67.8935,67.6003,67.676,29183.0
2021-04-21 14:30:00,71.54,71.59,71.4,71.44,31036.0,67.6665,67.7138,67.5341,67.5719,31036.0
2021-04-21 15:00:00,71.43,71.49,71.3,71.34,25279.0,67.5625,67.6192,67.4395,67.4773,25279.0
2021-04-21 15:30:00,71.33,71.71,71.32,71.69,171829.0,67.4679,67.8273,67.4584,67.8084,171829.0
2021-04-22 09:30:00,71.33,71.52,70.97,71.47,18052.0,67.4679,67.6476,67.1274,67.6003,18052.0
2021-04-22 10:00:00,71.4,71.71,71.35,71.66,30857.0,67.5341,67.8273,67.4868,67.78,30857.0
2021-04-22 10:30:00,71.72,72.04,71.69,71.96,32832.0,67.8368,68.1394,67.8084,68.0638,32832.0
2021-04-22 11:00:00,71.94,72.12,71.81,72.09,30810.0,68.0449,68.2151,67.9219,68.1867,30810.0
2021-04-22 11:30:00,72.1,72.25,72.04,72.12,28627.0,68.1962,68.3381,68.1394,68.2151,28627.0
2021-04-22 12:00:00,72.08,72.17,71.97,72.13,23639.0,68.1773,68.2624,68.0732,68.2246,23639.0
2021-04-22 12:30:00,72.15,72.24,72.09,72.19,17244.0,68.2435,68.3286,68.1867,68.2813,17244.0
2021-04-22 13:00:00,72.21,72.26,71.56,71.98,38096.0,68.3002,68.3475,67.6854,68.0827,38096.0
2021-04-22 13:30:00,71.95,71.97,71.48,71.67,31779.0,68.0543,68.0732,67.6098,67.7895,31779.0
2021-04-22 14:00:00,71.62,71.8,71.39,71.8,25725.0,67.7422,67.9124,67.5246,67.9124,25725.0
2021-04-22 14:30:00,71.79,71.97,71.75,71.9,22819.0,67.903,68.0732,67.8651,68.007,22819.0
2021-04-22 15:00:00,71.87,71.93,71.63,71.77,26299.0,67.9786,68.0354,67.7516,67.8841,26299.0
2021-04-22 15:30:00,71.79,71.87,71.57,71.59,103891.0,67.903,67.9786,67.6949,67.7138,103891.0
2021-04-23 09:30:00,71.58,71.85,70.96,71.64,76031.0,67.7043,67.9597,67.1179,67.7611,76031.0
2021-04-23 10:00:00,71.67,72.16,71.64,71.88,76277.0,67.7895,68.2529,67.7611,67.9881,76277.0
2021-04-23 10:30:00,71.85,72.17,71.82,72.12,30832.0,67.9597,68.2624,67.9313,68.2151,30832.0
2021-04-23 11:00:00,72.16,72.35,72.14,72.28,24397.0,68.2529,68.4327,68.234,68.3664,24397.0
2021-04-23 11:30:00,72.28,72.5,72.25,72.42,25089.0,68.3664,68.5745,68.3381,68.4989,25089.0
2021-04-23 12:00:00,72.42,72.43,72.26,72.26,19608.0,68.4989,68.5083,68.3475,68.3475,19608.0
2021-04-23 12:30:00,72.27,72.64,72.26,72.35,32504.0,68.357,68.707,68.3475,68.4327,32504.0
2021-04-23 13:00:00,72.38,72.54,72.31,72.53,21511.0,68.461,68.6124,68.3948,68.6029,21511.0
2021-04-23 13:30:00,72.55,72.59,72.43,72.46,21712.0,68.6218,68.6597,68.5083,68.5367,21712.0
2021-04-23 14:00:00,72.46,72.67,72.44,72.59,30390.0,68.5367,68.7353,68.5178,68.6597,30390.0
2021-04-23 14:30:00,72.59,72.73,72.57,72.6,63942.0,68.6597,68.7921,68.6407,68.6691,63942.0
2021-04-23 15:00:00,72.6,72.77,72.56,72.74,57965.0,68.6691,68.8299,68.6313,68.8015,57965.0
2021-04-23 15:30:00,72.75,72.86,72.31,72.45,266593.0,68.811,68.915,68.3948,68.5272,266593.0
2021-04-26 09:30:00,72.62,73.48,71.25,72.54,106252.0,68.688,69.5015,67.3922,68.6124,106252.0
2021-04-26 10:00:00,72.53,72.73,72.42,72.62,24525.0,68.6029,68.7921,68.4989,68.688,24525.0
2021-04-26 10:30:00,72.64,72.65,72.25,72.25,49240.0,68.707,68.7164,68.3381,68.3381,49240.0
2021-04-26 11:00:00,72.29,72.52,72.22,72.4,26187.0,68.3759,68.5934,68.3097,68.4799,26187.0
2021-04-26 11:30:00,72.38,72.73,72.38,72.57,33248.0,68.461,68.7921,68.461,68.6407,33248.0
2021-04-26 12:00:00,72.59,72.65,72.27,72.36,31831.0,68.6597,68.7164,68.357,68.4421,31831.0
2021-04-26 12:30:00,72.34,72.48,72.3,72.38,27214.0,68.4232,68.5556,68.3854,68.461,27214.0
2021-04-26 13:00:00,72.37,72.45,72.23,72.33,19981.0,68.4516,68.5272,68.3191,68.4137,19981.0
2021-04-26 13:30:00,72.34,72.52,72.3,72.42,81272.0,68.4232,68.5934,68.3854,68.4989,81272.0
2021-04-26 14:00:00,72.42,72.44,72.16,72.17,95346.0,68.4989,68.5178,68.2529,68.2624,95346.0
2021-04-26 14:30:00,72.17,72.43,72.09,72.41,41187.0,68.2624,68.5083,68.1867,68.4894,41187.0
2021-04-26 15:00:00,72.42,72.43,72.01,72.01,73338.0,68.4989,68.5083,68.1111,68.1111,73338.0
2021-04-26 15:30:00,72.01,72.18,71.82,71.91,281735.0,68.1111,68.2719,67.9313,68.0165,281735.0
2021-04-27 09:30:00,74.7,75.94,72.84,73.38,457526.0,70.6554,71.8283,68.8961,69.4069,457526.0
2021-04-27 10:00:00,73.37,73.83,73.0,73.81,212815.0,69.3974,69.8325,69.0475,69.8136,212815.0
2021-04-27 10:30:00,73.75,74.6,73.73,74.53,118246.0,69.7569,70.5608,69.7379,70.4946,118246.0
2021-04-27 11:00:00,74.54,75.15,74.53,74.82,154214.0,70.5041,71.081,70.4946,70.7689,154214.0
2021-04-27 11:30:00,74.82,75.4,74.65,75.36,65639.0,70.7689,71.3175,70.6081,71.2797,65639.0
2021-04-27 12:00:00,75.39,75.46,75.16,75.46,72608.0,71.3081,71.3743,71.0905,71.3743,72608.0
2021-04-27 12:30:00,75.4,75.49,75.3,75.4,65108.0,71.3175,71.4026,71.2229,71.3175,65108.0
2021-04-27 13:00:00,75.4,75.41,74.7,74.87,41302.0,71.3175,71.327,70.6554,70.8162,41302.0
2021-04-27 13:30:00,74.87,75.0,74.65,74.93,75373.0,70.8162,70.9392,70.6081,70.873,75373.0
2021-04-27 14:00:00,74.96,75.02,74.58,74.7,100263.0,70.9013,70.9581,70.5419,70.6554,100263.0
2021-04-27 14:30:00,74.7,74.87,74.64,74.66,72116.0,70.6554,70.8162,70.5987,70.6176,72116.0
2021-04-27 15:00:00,74.66,75.0,74.66,75.0,127105.0,70.6176,70.9392,70.6176,70.9392,127105.0
2021-04-27 15:30:00,75.02,75.1,74.79,74.96,352160.0,70.9581,71.0338,70.7405,70.9013,352160.0
2021-04-28 09:30:00,74.8,75.28,74.68,74.7,85565.0,70.75,71.204,70.6365,70.6554,85565.0
2021-04-28 10:00:00,74.77,75.02,74.7,74.75,55683.0,70.7216,70.9581,70.6554,70.7027,55683.0
2021-04-28 10:30:00,74.75,75.0,74.69,74.92,28353.0,70.7027,70.9392,70.646,70.8635,28353.0
2021-04-28 11:00:00,74.93,74.97,74.83,74.86,34176.0,70.873,70.9108,70.7784,70.8068,34176.0
2021-04-28 11:30:00,74.85,74.95,74.73,74.8,51780.0,70.7973,70.8919,70.6838,70.75,51780.0
2021-04-28 12:00:00,74.81,74.92,74.54,74.63,53524.0,70.7595,70.8635,70.5041,70.5892,53524.0
2021-04-28 12:30:00,74.59,74.76,74.49,74.68,26708.0,70.5514,70.7122,70.4568,70.6365,26708.0
2021-04-28 13:00:00,74.69,74.82,74.66,74.72,29828.0,70.646,70.7689,70.6176,70.6743,29828.0
2021-04-28 13:30:00,74.72,74.87,74.56,74.56,42690.0,70.6743,70.8162,70.523,70.523,42690.0
2021-04-28 14:00:00,74.61,74.79,74.56,74.75,36235.0,70.5703,70.7405,70.523,70.7027,36235.0
2021-04-28 14:30:00,74.73,74.93,74.56,74.86,47425.0,70.6838,70.873,70.523,70.8068,47425.0
2021-04-28 15:00:00,74.85,74.88,74.49,74.75,63196.0,70.7973,70.8257,70.4568,70.7027,63196.0
2021-04-28 15:30:00,74.75,74.81,74.65,74.72,210336.0,70.7027,70.7595,70.6081,70.6743,210336.0
2021-04-29 09:30:00,74.56,74.7,73.84,73.98,212917.0,70.523,70.6554,69.842,69.9744,212917.0
2021-04-29 10:00:00,74.02,74.06,73.71,73.99,80850.0,70.0122,70.0501,69.719,69.9839,80850.0
2021-04-29 10:30:00,73.96,74.05,73.85,74.03,61670.0,69.9555,70.0406,69.8514,70.0217,61670.0
2021-04-29 11:00:00,74.06,74.23,73.96,74.01,86809.0,70.0501,70.2109,69.9555,70.0028,86809.0
2021-04-29 11:30:00,73.97,74.1,73.82,73.95,51024.0,69.9649,70.0879,69.8231,69.946,51024.0
2021-04-29 12:00:00,73.93,73.96,73.8,73.92,25571.0,69.9271,69.9555,69.8041,69.9176,25571.0
2021-04-29 12:30:00,73.91,74.24,73.89,74.22,38288.0,69.9082,70.2203,69.8893,70.2014,38288.0
2021-04-29 13:00:00,74.23,74.28,74.09,74.22,42394.0,70.2109,70.2582,70.0784,70.2014,42394.0
2021-04-29 13:30:00,74.19,74.4,73.98,74.32,65282.0,70.173,70.3717,69.9744,70.296,65282.0
2021-04-29 14:00:00,74.33,74.62,74.33,74.4,46790.0,70.3054,70.5797,70.3054,70.3717,46790.0
2021-04-29 14:30:00,74.4,74.78,74.36,74.73,52388.0,70.3717,70.7311,70.3338,70.6838,52388.0
2021-04-29 15:00:00,74.72,74.72,74.54,74.58,57675.0,70.6743,70.6743,70.5041,70.5419,57675.0
2021-04-29 15:30:00,74.57,74.77,74.53,74.65,163675.0,70.5325,70.7216,70.4946,70.6081,163675.0
2021-04-30 09:30:00,73.85,75.05,73.57,74.54,157415.0,69.8514,70.9865,69.5866,70.5041,157415.0
2021-04-30 10:00:00,74.54,74.56,74.31,74.43,41927.0,70.5041,70.523,70.2865,70.4,41927.0
2021-04-30 10:30:00,74.4,74.4,73.94,74.03,41607.0,70.3717,70.3717,69.9366,70.0217,41607.0
2021-04-30 11:00:00,74.02,74.02,73.78,73.8,28737.0,70.0122,70.0122,69.7852,69.8041,28737.0
2021-04-30 11:30:00,73.78,73.91,73.68,73.9,15331.0,69.7852,69.9082,69.6906,69.8987,15331.0
2021-04-30 12:00:00,73.9,73.97,73.59,73.65,17641.0,69.8987,69.9649,69.6055,69.6623,17641.0
2021-04-30 12:30:00,73.66,73.97,73.65,73.97,22187.0,69.6717,69.9649,69.6623,69.9649,22187.0
2021-04-30 13:00:00,73.97,74.06,73.9,74.02,41812.0,69.9649,70.0501,69.8987,70.0122,41812.0
2021-04-30 13:30:00,74.02,74.14,73.8,73.87,43085.0,70.0122,70.1257,69.8041,69.8704,43085.0
2021-04-30 14:00:00,73.9,74.04,73.81,74.02,22321.0,69.8987,70.0311,69.8136,70.0122,22321.0
2021-04-30 14:30:00,74.01,74.26,73.98,74.14,38041.0,70.0028,70.2392,69.9744,70.1257,38041.0
2021-04-30 15:00:00,74.11,74.21,74.03,74.21,41364.0,70.0974,70.1919,70.0217,70.1919,41364.0
2021-04-30 15:30:00,74.2,74.28,73.94,74.19,135875.0,70.1825,70.2582,69.9366,70.173,135875.0
2021-05-03 09:30:00,74.51,75.6,74.3,74.35,86966.0,70.4757,71.5067,70.2771,70.3244,86966.0
2021-05-03 10:00:00,74.38,74.38,74.07,74.23,53135.0,70.3527,70.3527,70.0595,70.2109,53135.0
2021-05-03 10:30:00,74.23,74.38,74.14,74.26,53114.0,70.2109,70.3527,70.1257,70.2392,53114.0
2021-05-03 11:00:00,74.26,74.29,74.1,74.13,43435.0,70.2392,70.2676,70.0879,70.1163,43435.0
2021-05-03 11:30:00,74.1,74.2,74.06,74.11,39898.0,70.0879,70.1825,70.0501,70.0974,39898.0
2021-05-03 12:00:00,74.11,74.14,73.98,74.02,36271.0,70.0974,70.1257,69.9744,70.0122,36271.0
2021-05-03 12:30:00,74.01,74.15,73.99,74.14,33287.0,70.0028,70.1352,69.9839,70.1257,33287.0
2021-05-03 13:00:00,74.15,74.23,74.13,74.18,38103.0,70.1352,70.2109,70.1163,70.1636,38103.0
2021-05-03 13:30:00,74.17,74.32,74.16,74.3,35370.0,70.1541,70.296,70.1447,70.2771,35370.0
2021-05-03 14:00:00,74.3,74.31,74.21,74.29,34989.0,70.2771,70.2865,70.1919,70.2676,34989.0
2021-05-03 14:30:00,74.3,74.44,74.29,74.42,44061.0,70.2771,70.4095,70.2676,70.3906,44061.0
2021-05-03 15:00:00,74.42,74.45,74.14,74.17,66638.0,70.3906,70.4189,70.1257,70.1541,66638.0
2021-05-03 15:30:00,74.17,74.2,73.92,73.97,198194.0,70.1541,70.1825,69.9176,69.9649,198194.0
2021-05-04 09:30:00,73.95,74.1,73.59,73.61,80954.0,69.946,70.0879,69.6055,69.6244,80954.0
2021-05-04 10:00:00,73.6,73.69,73.29,73.65,30838.0,69.615,69.7001,69.3218,69.6623,30838.0
2021-05-04 10:30:00,73.53,73.57,73.1,73.13,53206.0,69.5488,69.5866,69.142,69.1704,53206.0
2021-05-04 11:00:00,73.11,73.27,73.01,73.25,63260.0,69.1515,69.3028,69.0569,69.2839,63260.0
2021-05-04 11:30:00,73.27,73.35,72.88,72.98,49595.0,69.3028,69.3785,68.934,69.0285,49595.0
2021-05-04 12:00:00,72.97,73.27,72.97,73.27,40976.0,69.0191,69.3028,69.0191,69.3028,40976.0
2021-05-04 12:30:00,73.24,73.27,73.14,73.18,22088.0,69.2745,69.3028,69.1799,69.2177,22088.0
2021-05-04 13:00:00,73.18,73.24,73.09,73.18,32808.0,69.2177,69.2745,69.1326,69.2177,32808.0
2021-05-04 13:30:00,73.17,73.21,72.96,73.1,41165.0,69.2083,69.2461,69.0096,69.142,41165.0
2021-05-04 14:00:00,73.09,73.24,73.04,73.15,72837.0,69.1326,69.2745,69.0853,69.1893,72837.0
2021-05-04 14:30:00,73.14,73.28,73.14,73.26,78502.0,69.1799,69.3123,69.1799,69.2934,78502.0
2021-05-04 15:00:00,73.25,73.25,73.03,73.07,135435.0,69.2839,69.2839,69.0758,69.1137,135435.0
2021-05-04 15:30:00,73.08,73.25,73.01,73.21,425526.0,69.1231,69.2839,69.0569,69.2461,425526.0
2021-05-05 09:30:00,73.5,73.72,73.28,73.42,41993.0,69.5204,69.7285,69.3123,69.4447,41993.0
2021-05-05 10:00:00,73.45,73.5,73.08,73.46,95392.0,69.4731,69.5204,69.1231,69.4826,95392.0
2021-05-05 10:30:00,73.46,73.83,73.43,73.75,69030.0,69.4826,69.8325,69.4542,69.7569,69030.0
2021-05-05 11:00:00,73.76,73.79,73.63,73.64,46237.0,69.7663,69.7947,69.6433,69.6528,46237.0
2021-05-05 11:30:00,73.64,73.81,73.64,73.75,83433.0,69.6528,69.8136,69.6528,69.7569,83433.0
2021-05-05 12:00:00,73.73,73.81,73.35,73.42,30666.0,69.7379,69.8136,69.3785,69.4447,30666.0
2021-05-05 12:30:00,73.4,73.42,73.11,73.17,62875.0,69.4258,69.4447,69.1515,69.2083,62875.0
2021-05-05 13:00:00,73.17,73.36,73.16,73.34,20907.0,69.2083,69.388,69.1988,69.369,20907.0
2021-05-05 13:30:00,73.36,73.46,73.28,73.31,64547.0,69.388,69.4826,69.3123,69.3407,64547.0
2021-05-05 14:00:00,73.31,73.43,73.28,73.35,74734.0,69.3407,69.4542,69.3123,69.3785,74734.0
2021-05-05 14:30:00,73.34,73.37,73.08,73.1,66262.0,69.369,69.3974,69.1231,69.142,66262.0
2021-05-05 15:00:00,73.11,73.17,72.87,73.0,31894.0,69.1515,69.2083,68.9245,69.0475,31894.0
2021-05-05 15:30:00,72.96,73.1,72.8,72.8,181488.0,69.0096,69.142,68.8583,68.8583,181488.0
2021-05-06 09:30:00,72.95,73.2,72.38,72.38,28855.0,69.0002,69.2366,68.461,68.461,28855.0
2021-05-06 10:00:00,72.37,72.46,71.89,72.16,39845.0,68.4516,68.5367,67.9976,68.2529,39845.0
2021-05-06 10:30:00,72.11,72.45,72.0,72.45,17202.0,68.2056,68.5272,68.1016,68.5272,17202.0
2021-05-06 11:00:00,72.39,72.69,72.25,72.69,18294.0,68.4705,68.7542,68.3381,68.7542,18294.0
2021-05-06 11:30:00,72.69,72.85,72.65,72.83,17724.0,68.7542,68.9056,68.7164,68.8867,17724.0
2021-05-06 12:00:00,72.89,72.89,72.72,72.85,21288.0,68.9434,68.9434,68.7826,68.9056,21288.0
2021-05-06 12:30:00,72.91,72.93,72.84,72.84,14011.0,68.9623,68.9812,68.8961,68.8961,14011.0
2021-05-06 13:00:00,72.86,72.96,72.68,72.8,27541.0,68.915,69.0096,68.7448,68.8583,27541.0
2021-05-06 13:30:00,72.8,72.84,72.66,72.7,35398.0,68.8583,68.8961,68.7259,68.7637,35398.0
2021-05-06 14:00:00,72.71,72.84,72.53,72.53,24301.0,68.7732,68.8961,68.6029,68.6029,24301.0
2021-05-06 14:30:00,72.49,72.64,72.31,72.31,36493.0,68.5651,68.707,68.3948,68.3948,36493.0
2021-05-06 15:00:00,72.34,72.53,72.31,72.44,79527.0,68.4232,68.6029,68.3948,68.5178,79527.0
2021-05-06 15:30:00,72.44,73.25,72.43,73.24,170279.0,68.5178,69.2839,68.5083,69.2745,170279.0
2021-05-07 09:30:00,73.3,73.49,72.9,73.22,34461.0,69.3312,69.5109,68.9529,69.2555,34461.0
2021-05-07 10:00:00,73.22,73.68,73.22,73.53,24187.0,69.2555,69.6906,69.2555,69.5488,24187.0
2021-05-07 10:30:00,73.57,73.6,73.25,73.31,25441.0,69.5866,69.615,69.2839,69.3407,25441.0
2021-05-07 11:00:00,73.34,73.45,73.27,73.41,17850.0,69.369,69.4731,69.3028,69.4353,17850.0
2021-05-07 11:30:00,73.45,73.54,73.39,73.49,24971.0,69.4731,69.5582,69.4163,69.5109,24971.0
2021-05-07 12:00:00,73.53,73.55,73.44,73.48,23192.0,69.5488,69.5677,69.4636,69.5015,23192.0
2021-05-07 12:30:00,73.47,73.48,73.33,73.41,28986.0,69.492,69.5015,69.3596,69.4353,28986.0
2021-05-07 13:00:00,73.41,73.47,73.16,73.19,23114.0,69.4353,69.492,69.1988,69.2272,23114.0
2021-05-07 13:30:00,73.25,73.35,73.07,73.07,115150.0,69.2839,69.3785,69.1137,69.1137,115150.0
2021-05-07 14:00:00,73.04,73.43,72.93,73.41,77589.0,69.0853,69.4542,68.9812,69.4353,77589.0
2021-05-07 14:30:00,73.44,73.58,73.42,73.52,47126.0,69.4636,69.5961,69.4447,69.5393,47126.0
2021-05-07 15:00:00,73.53,73.63,73.49,73.52,66523.0,69.5488,69.6433,69.5109,69.5393,66523.0
2021-05-07 15:30:00,73.53,73.57,73.3,73.33,168795.0,69.5488,69.5866,69.3312,69.3596,168795.0
2021-05-10 09:30:00,73.39,73.55,73.04,73.55,80466.0,69.4163,69.5677,69.0853,69.5677,80466.0
2021-05-10 10:00:00,73.55,73.96,73.54,73.76,96445.0,69.5677,69.9555,69.5582,69.7663,96445.0
2021-05-10 10:30:00,73.72,74.11,73.68,73.96,53433.0,69.7285,70.0974,69.6906,69.9555,53433.0
2021-05-10 11:00:00,73.96,74.14,73.91,74.11,26740.0,69.9555,70.1257,69.9082,70.0974,26740.0
2021-05-10 11:30:00,74.13,74.26,74.09,74.25,21959.0,70.1163,70.2392,70.0784,70.2298,21959.0
2021-05-10 12:00:00,74.23,74.32,74.13,74.14,20128.0,70.2109,70.296,70.1163,70.1257,20128.0
2021-05-10 12:30:00,74.14,74.24,73.99,74.01,36107.0,70.1257,70.2203,69.9839,70.0028,36107.0
2021-05-10 13:00:00,74.03,74.08,73.92,73.94,38241.0,70.0217,70.069,69.9176,69.9366,38241.0
2021-05-10 13:30:00,73.94,74.02,73.91,73.95,25855.0,69.9366,70.0122,69.9082,69.946,25855.0
2021-05-10 14:00:00,73.9,73.91,73.45,73.5,30122.0,69.8987,69.9082,69.4731,69.5204,30122.0
2021-05-10 14:30:00,73.47,73.59,73.38,73.5,23513.0,69.492,69.6055,69.4069,69.5204,23513.0
2021-05-10 15:00:00,73.5,73.66,73.37,73.5,53471.0,69.5204,69.6717,69.3974,69.5204,53471.0
2021-05-10 15:30:00,73.5,73.59,73.25,73.27,153559.0,69.5204,69.6055,69.2839,69.3028,153559.0
2021-05-11 09:30:00,72.56,73.37,72.44,73.32,118632.0,68.6313,69.3974,68.5178,69.3501,118632.0
2021-05-11 10:00:00,73.39,73.52,72.82,72.85,63053.0,69.4163,69.5393,68.8772,68.9056,63053.0
2021-05-11 10:30:00,72.79,73.02,72.61,72.89,51065.0,68.8488,69.0664,68.6786,68.9434,51065.0
2021-05-11 11:00:00,72.93,73.26,72.66,73.24,16284.0,68.9812,69.2934,68.7259,69.2745,16284.0
2021-05-11 11:30:00,73.28,73.44,73.17,73.38,12048.0,69.3123,69.4636,69.2083,69.4069,12048.0
2021-05-11 12:00:00,73.37,73.42,73.18,73.18,12410.0,69.3974,69.4447,69.2177,69.2177,12410.0
2021-05-11 12:30:00,73.22,73.27,72.97,73.11,63969.0,69.2555,69.3028,69.0191,69.1515,63969.0
2021-05-11 13:00:00,73.09,73.4,73.09,73.36,17086.0,69.1326,69.4258,69.1326,69.388,17086.0
2021-05-11 13:30:00,73.37,73.4,73.16,73.25,15035.0,69.3974,69.4258,69.1988,69.2839,15035.0
2021-05-11 14:00:00,73.29,73.34,73.11,73.3,27478.0,69.3218,69.369,69.1515,69.3312,27478.0
2021-05-11 14:30:00,73.27,73.27,72.95,73.03,46965.0,69.3028,69.3028,69.0002,69.0758,46965.0
2021-05-11 15:00:00,73.06,73.15,72.91,73.11,42264.0,69.1042,69.1893,68.9623,69.1515,42264.0
2021-05-11 15:30:00,73.12,73.17,72.71,73.11,122266.0,69.161,69.2083,68.7732,69.1515,122266.0
2021-05-12 09:30:00,72.54,72.67,72.13,72.31,69859.0,68.6124,68.7353,68.2246,68.3948,69859.0
2021-05-12 10:00:00,72.31,72.46,72.13,72.17,66599.0,68.3948,68.5367,68.2246,68.2624,66599.0
2021-05-12 10:30:00,72.21,72.26,72.04,72.23,57469.0,68.3002,68.3475,68.1394,68.3191,57469.0
2021-05-12 11:00:00,72.24,72.4,72.19,72.27,28260.0,68.3286,68.4799,68.2813,68.357,28260.0
2021-05-12 11:30:00,72.25,72.33,71.86,71.87,49252.0,68.3381,68.4137,67.9692,67.9786,49252.0
2021-05-12 12:00:00,71.86,71.97,71.72,71.91,36294.0,67.9692,68.0732,67.8368,68.0165,36294.0
2021-05-12 12:30:00,71.9,72.0,71.77,72.0,42545.0,68.007,68.1016,67.8841,68.1016,42545.0
2021-05-12 13:00:00,72.0,72.16,71.91,71.94,30658.0,68.1016,68.2529,68.0165,68.0449,30658.0
2021-05-12 13:30:00,71.91,71.98,71.77,71.87,55508.0,68.0165,68.0827,67.8841,67.9786,55508.0
2021-05-12 14:00:00,71.87,71.99,71.76,71.87,22017.0,67.9786,68.0921,67.8746,67.9786,22017.0
2021-05-12 14:30:00,71.88,72.13,71.77,72.05,38110.0,67.9881,68.2246,67.8841,68.1489,38110.0
2021-05-12 15:00:00,72.05,72.05,71.68,71.82,67382.0,68.1489,68.1489,67.7989,67.9313,67382.0
2021-05-12 15:30:00,71.81,71.95,71.55,71.76,202393.0,67.9219,68.0543,67.676,67.8746,202393.0
2021-05-13 09:30:00,72.2,73.05,71.65,72.97,118288.0,68.2908,69.0948,67.7706,69.0191,118288.0
2021-05-13 10:00:00,73.05,73.23,72.82,72.89,52885.0,69.0948,69.265,68.8772,68.9434,52885.0
2021-05-13 10:30:00,72.91,72.93,72.55,72.8,34714.0,68.9623,68.9812,68.6218,68.8583,34714.0
2021-05-13 11:00:00,72.78,72.78,72.43,72.45,34635.0,68.8394,68.8394,68.5083,68.5272,34635.0
2021-05-13 11:30:00,72.49,72.6,72.3,72.32,36274.0,68.5651,68.6691,68.3854,68.4043,36274.0
2021-05-13 12:00:00,72.35,72.65,72.32,72.61,22653.0,68.4327,68.7164,68.4043,68.6786,22653.0
2021-05-13 12:30:00,72.63,72.68,72.34,72.41,41883.0,68.6975,68.7448,68.4232,68.4894,41883.0
2021-05-13 13:00:00,72.4,72.56,72.27,72.37,30119.0,68.4799,68.6313,68.357,68.4516,30119.0
2021-05-13 13:30:00,72.35,72.5,72.25,72.42,32461.0,68.4327,68.5745,68.3381,68.4989,32461.0
2021-05-13 14:00:00,72.44,72.88,72.44,72.76,25291.0,68.5178,68.934,68.5178,68.8205,25291.0
2021-05-13 14:30:00,72.76,73.0,72.63,72.94,44314.0,68.8205,69.0475,68.6975,68.9907,44314.0
2021-05-13 15:00:00,72.92,73.2,72.91,73.13,37284.0,68.9718,69.2366,68.9623,69.1704,37284.0
2021-05-13 15:30:00,73.14,73.29,73.05,73.1,86755.0,69.1799,69.3218,69.0948,69.142,86755.0
2021-05-14 09:30:00,73.8,73.88,73.26,73.65,53520.0,69.8041,69.8798,69.2934,69.6623,53520.0
2021-05-14 10:00:00,73.72,73.99,73.6,73.79,28719.0,69.7285,69.9839,69.615,69.7947,28719.0
2021-05-14 10:30:00,73.84,73.95,73.65,73.86,32354.0,69.842,69.946,69.6623,69.8609,32354.0
2021-05-14 11:00:00,73.87,73.89,73.73,73.75,16626.0,69.8704,69.8893,69.7379,69.7569,16626.0
2021-05-14 11:30:00,73.72,73.82,73.66,73.81,23749.0,69.7285,69.8231,69.6717,69.8136,23749.0
2021-05-14 12:00:00,73.83,74.06,73.81,74.05,32613.0,69.8325,70.0501,69.8136,70.0406,32613.0
2021-05-14 12:30:00,74.06,74.23,74.06,74.17,29219.0,70.0501,70.2109,70.0501,70.1541,29219.0
2021-05-14 13:00:00,74.17,74.3,74.17,74.24,18616.0,70.1541,70.2771,70.1541,70.2203,18616.0
2021-05-14 13:30:00,74.25,74.34,74.18,74.34,16757.0,70.2298,70.3149,70.1636,70.3149,16757.0
2021-05-14 14:00:00,74.34,74.38,74.27,74.31,20123.0,70.3149,70.3527,70.2487,70.2865,20123.0
2021-05-14 14:30:00,74.33,74.5,74.3,74.48,76081.0,70.3054,70.4662,70.2771,70.4473,76081.0
2021-05-14 15:00:00,74.48,74.54,74.23,74.34,75015.0,70.4473,70.5041,70.2109,70.3149,75015.0
2021-05-14 15:30:00,74.35,74.45,74.05,74.23,144385.0,70.3244,70.4189,70.0406,70.2109,144385.0
2021-05-17 09:30:00,73.76,74.02,73.72,73.87,55201.0,69.7663,70.0122,69.7285,69.8704,55201.0
2021-05-17 10:00:00,73.84,74.0,73.68,73.78,29438.0,69.842,69.9933,69.6906,69.7852,29438.0
2021-05-17 10:30:00,73.76,73.91,73.59,73.76,27902.0,69.7663,69.9082,69.6055,69.7663,27902.0
2021-05-17 11:00:00,73.8,73.85,73.67,73.67,18656.0,69.8041,69.8514,69.6812,69.6812,18656.0
2021-05-17 11:30:00,73.68,73.81,73.53,73.61,17550.0,69.6906,69.8136,69.5488,69.6244,17550.0
2021-05-17 12:00:00,73.59,73.77,73.53,73.76,24793.0,69.6055,69.7758,69.5488,69.7663,24793.0
2021-05-17 12:30:00,73.75,73.91,73.74,73.78,22865.0,69.7569,69.9082,69.7474,69.7852,22865.0
2021-05-17 13:00:00,73.76,73.78,73.56,73.67,23081.0,69.7663,69.7852,69.5771,69.6812,23081.0
2021-05-17 13:30:00,73.64,73.65,73.3,73.41,89161.0,69.6528,69.6623,69.3312,69.4353,89161.0
2021-05-17 14:00:00,73.37,73.72,73.31,73.7,38598.0,69.3974,69.7285,69.3407,69.7096,38598.0
2021-05-17 14:30:00,73.72,73.9,73.54,73.88,43195.0,69.7285,69.8987,69.5582,69.8798,43195.0
2021-05-17 15:00:00,73.87,74.01,73.84,73.96,111240.0,69.8704,70.0028,69.842,69.9555,111240.0
2021-05-17 15:30:00,73.97,74.15,73.92,74.12,119715.0,69.9649,70.1352,69.9176,70.1068,119715.0
2021-05-18 09:30:00,74.13,74.48,73.99,74.38,21615.0,70.1163,70.4473,69.9839,70.3527,21615.0
2021-05-18 10:00:00,74.45,74.56,74.33,74.33,24293.0,70.4189,70.523,70.3054,70.3054,24293.0
2021-05-18 10:30:00,74.33,74.53,74.26,74.39,12847.0,70.3054,70.4946,70.2392,70.3622,12847.0
2021-05-18 11:00:00,74.42,74.42,74.2,74.2,15589.0,70.3906,70.3906,70.1825,70.1825,15589.0
2021-05-18 11:30:00,74.17,74.18,74.0,74.01,15524.0,70.1541,70.1636,69.9933,70.0028,15524.0
2021-05-18 12:00:00,74.02,74.25,74.01,74.2,15270.0,70.0122,70.2298,70.0028,70.1825,15270.0
2021-05-18 12:30:00,74.22,74.43,74.21,74.37,21036.0,70.2014,70.4,70.1919,70.3433,21036.0
2021-05-18 13:00:00,74.37,74.41,74.29,74.4,19377.0,70.3433,70.3811,70.2676,70.3717,19377.0
2021-05-18 13:30:00,74.4,74.44,74.31,74.36,22102.0,70.3717,70.4095,70.2865,70.3338,22102.0
2021-05-18 14:00:00,74.39,74.44,74.22,74.22,22367.0,70.3622,70.4095,70.2014,70.2014,22367.0
2021-05-18 14:30:00,74.24,74.25,73.94,74.1,25956.0,70.2203,70.2298,69.9366,70.0879,25956.0
2021-05-18 15:00:00,74.11,74.22,74.05,74.17,25549.0,70.0974,70.2014,70.0406,70.1541,25549.0
2021-05-18 15:30:00,74.17,74.22,73.73,73.73,100540.0,70.1541,70.2014,69.7379,69.7379,100540.0
2021-05-19 09:30:00,72.99,73.14,72.39,72.85,32724.0,69.038,69.1799,68.4705,68.9056,32724.0
2021-05-19 10:00:00,72.88,72.89,72.27,72.63,34088.0,68.934,68.9434,68.357,68.6975,34088.0
2021-05-19 10:30:00,72.64,72.9,72.44,72.83,28980.0,68.707,68.9529,68.5178,68.8867,28980.0
2021-05-19 11:00:00,72.83,73.0,72.63,72.95,22073.0,68.8867,69.0475,68.6975,69.0002,22073.0
2021-05-19 11:30:00,72.97,73.01,72.83,72.96,22348.0,69.0191,69.0569,68.8867,69.0096,22348.0
2021-05-19 12:00:00,72.95,73.15,72.95,73.07,48821.0,69.0002,69.1893,69.0002,69.1137,48821.0
2021-05-19 12:30:00,73.08,73.11,72.96,73.0,14852.0,69.1231,69.1515,69.0096,69.0475,14852.0
2021-05-19 13:00:00,73.04,73.29,73.04,73.26,18405.0,69.0853,69.3218,69.0853,69.2934,18405.0
2021-05-19 13:30:00,73.26,73.35,73.14,73.3,36608.0,69.2934,69.3785,69.1799,69.3312,36608.0
2021-05-19 14:00:00,73.29,73.55,72.86,73.41,30314.0,69.3218,69.5677,68.915,69.4353,30314.0
2021-05-19 14:30:00,73.51,73.51,73.09,73.21,23788.0,69.5298,69.5298,69.1326,69.2461,23788.0
2021-05-19 15:00:00,73.14,73.45,73.14,73.45,50366.0,69.1799,69.4731,69.1799,69.4731,50366.0
2021-05-19 15:30:00,73.42,73.53,73.04,73.49,78183.0,69.4447,69.5488,69.0853,69.5109,78183.0
2021-05-20 09:30:00,73.84,74.47,73.63,74.28,38585.0,69.842,70.4379,69.6433,70.2582,38585.0
2021-05-20 10:00:00,74.28,74.63,74.23,74.47,33927.0,70.2582,70.5892,70.2109,70.4379,33927.0
2021-05-20 10:30:00,74.46,74.46,74.23,74.39,21537.0,70.4284,70.4284,70.2109,70.3622,21537.0
2021-05-20 11:00:00,74.44,74.55,74.36,74.55,25289.0,70.4095,70.5135,70.3338,70.5135,25289.0
2021-05-20 11:30:00,74.56,74.63,74.41,74.41,23118.0,70.523,70.5892,70.3811,70.3811,23118.0
2021-05-20 12:00:00,74.42,74.43,74.12,74.13,40049.0,70.3906,70.4,70.1068,70.1163,40049.0
2021-05-20 12:30:00,74.14,74.17,73.91,73.97,39023.0,70.1257,70.1541,69.9082,69.9649,39023.0
2021-05-20 13:00:00,73.95,74.14,73.93,74.04,76166.0,69.946,70.1257,69.9271,70.0311,76166.0
2021-05-20 13:30:00,74.03,74.12,73.87,73.95,70253.0,70.0217,70.1068,69.8704,69.946,70253.0
2021-05-20 14:00:00,73.98,74.15,73.98,74.15,44116.0,69.9744,70.1352,69.9744,70.1352,44116.0
2021-05-20 14:30:00,74.16,74.28,74.1,74.26,34665.0,70.1447,70.2582,70.0879,70.2392,34665.0
2021-05-20 15:00:00,74.23,74.45,74.18,74.31,110300.0,70.2109,70.4189,70.1636,70.2865,110300.0
2021-05-20 15:30:00,74.31,74.46,74.24,74.38,120677.0,70.2865,70.4284,70.2203,70.3527,120677.0
2021-05-21 09:30:00,74.55,74.68,74.19,74.6,68184.0,70.5135,70.6365,70.173,70.5608,68184.0
2021-05-21 10:00:00,74.67,74.68,74.21,74.25,20711.0,70.627,70.6365,70.1919,70.2298,20711.0
2021-05-21 10:30:00,74.26,74.46,74.2,74.36,13043.0,70.2392,70.4284,70.1825,70.3338,13043.0
2021-05-21 11:00:00,74.38,74.41,74.02,74.02,20673.0,70.3527,70.3811,70.0122,70.0122,20673.0
2021-05-21 11:30:00,74.04,74.21,73.9,73.9,40913.0,70.0311,70.1919,69.8987,69.8987,40913.0
2021-05-21 12:00:00,73.92,74.03,73.85,73.96,30013.0,69.9176,70.0217,69.8514,69.9555,30013.0
2021-05-21 12:30:00,73.95,73.97,73.82,73.91,19331.0,69.946,69.9649,69.8231,69.9082,19331.0
2021-05-21 13:00:00,73.9,74.0,73.88,73.98,25368.0,69.8987,69.9933,69.8798,69.9744,25368.0
2021-05-21 13:30:00,73.99,74.02,73.92,74.01,33189.0,69.9839,70.0122,69.9176,70.0028,33189.0
2021-05-21 14:00:00,74.02,74.05,73.9,73.95,35572.0,70.0122,70.0406,69.8987,69.946,35572.0
2021-05-21 14:30:00,73.99,74.0,73.86,73.97,25161.0,69.9839,69.9933,69.8609,69.9649,25161.0
2021-05-21 15:00:00,73.97,74.04,73.91,73.97,41671.0,69.9649,70.0311,69.9082,69.9649,41671.0
2021-05-21 15:30:00,73.97,74.02,73.79,73.82,174528.0,69.9649,70.0122,69.7947,69.8231,174528.0
2021-05-24 09:30:00,74.02,74.53,73.96,74.5,37895.0,70.0122,70.4946,69.9555,70.4662,37895.0
2021-05-24 10:00:00,74.53,74.58,74.27,74.29,48749.0,70.4946,70.5419,70.2487,70.2676,48749.0
2021-05-24 10:30:00,74.27,74.44,74.16,74.27,61317.0,70.2487,70.4095,70.1447,70.2487,61317.0
2021-05-24 11:00:00,74.29,74.39,74.2,74.2,47704.0,70.2676,70.3622,70.1825,70.1825,47704.0
2021-05-24 11:30:00,74.2,74.3,74.14,74.17,55598.0,70.1825,70.2771,70.1257,70.1541,55598.0
2021-05-24 12:00:00,74.2,74.32,74.17,74.21,51175.0,70.1825,70.296,70.1541,70.1919,51175.0
2021-05-24 12:30:00,74.24,74.33,74.23,74.33,35645.0,70.2203,70.3054,70.2109,70.3054,35645.0
2021-05-24 13:00:00,74.34,74.45,74.32,74.4,57669.0,70.3149,70.4189,70.296,70.3717,57669.0
2021-05-24 13:30:00,74.4,74.73,74.38,74.59,51293.0,70.3717,70.6838,70.3527,70.5514,51293.0
2021-05-24 14:00:00,74.59,74.63,74.47,74.47,35193.0,70.5514,70.5892,70.4379,70.4379,35193.0
2021-05-24 14:30:00,74.48,74.57,74.47,74.51,78931.0,70.4473,70.5325,70.4379,70.4757,78931.0
2021-05-24 15:00:00,74.52,74.67,74.51,74.55,50267.0,70.4852,70.627,70.4757,70.5135,50267.0
2021-05-24 15:30:00,74.56,74.74,74.49,74.49,257806.0,70.523,70.6932,70.4568,70.4568,257806.0
2021-05-25 09:30:00,74.9,75.09,74.18,74.22,66078.0,70.8446,71.0243,70.1636,70.2014,66078.0
2021-05-25 10:00:00,74.23,74.52,74.23,74.44,20832.0,70.2109,70.4852,70.2109,70.4095,20832.0
2021-05-25 10:30:00,74.47,74.47,74.32,74.45,16270.0,70.4379,70.4379,70.296,70.4189,16270.0
2021-05-25 11:00:00,74.44,74.44,74.19,74.22,24537.0,70.4095,70.4095,70.173,70.2014,24537.0
2021-05-25 11:30:00,74.17,74.25,74.01,74.24,12952.0,70.1541,70.2298,70.0028,70.2203,12952.0
2021-05-25 12:00:00,74.27,74.3,74.17,74.28,13956.0,70.2487,70.2771,70.1541,70.2582,13956.0
2021-05-25 12:30:00,74.29,74.36,74.22,74.25,14986.0,70.2676,70.3338,70.2014,70.2298,14986.0
2021-05-25 13:00:00,74.24,74.32,74.15,74.3,19769.0,70.2203,70.296,70.1352,70.2771,19769.0
2021-05-25 13:30:00,74.31,74.41,74.23,74.39,23368.0,70.2865,70.3811,70.2109,70.3622,23368.0
2021-05-25 14:00:00,74.39,74.51,74.32,74.49,30764.0,70.3622,70.4757,70.296,70.4568,30764.0
2021-05-25 14:30:00,74.47,74.64,74.39,74.39,32589.0,70.4379,70.5987,70.3622,70.3622,32589.0
2021-05-25 15:00:00,74.39,74.52,74.35,74.43,43042.0,70.3622,70.4852,70.3244,70.4,43042.0
2021-05-25 15:30:00,74.41,74.44,74.23,74.3,88370.0,70.3811,70.4095,70.2109,70.2771,88370.0
2021-05-26 09:30:00,74.06,74.17,73.64,73.75,54636.0,70.0501,70.1541,69.6528,69.7569,54636.0
2021-05-26 10:00:00,73.74,73.9,73.65,73.82,30969.0,69.7474,69.8987,69.6623,69.8231,30969.0
2021-05-26 10:30:00,73.85,73.85,73.46,73.46,30699.0,69.8514,69.8514,69.4826,69.4826,30699.0
2021-05-26 11:00:00,73.48,73.61,73.28,73.3,16908.0,69.5015,69.6244,69.3123,69.3312,16908.0
2021-05-26 11:30:00,73.29,73.49,73.27,73.43,11044.0,69.3218,69.5109,69.3028,69.4542,11044.0
2021-05-26 12:00:00,73.45,73.64,73.45,73.63,11803.0,69.4731,69.6528,69.4731,69.6433,11803.0
2021-05-26 12:30:00,73.63,73.65,73.55,73.61,13395.0,69.6433,69.6623,69.5677,69.6244,13395.0
2021-05-26 13:00:00,73.62,73.87,73.62,73.86,29431.0,69.6339,69.8704,69.6339,69.8609,29431.0
2021-05-26 13:30:00,73.84,73.92,73.72,73.92,30252.0,69.842,69.9176,69.7285,69.9176,30252.0
2021-05-26 14:00:00,73.92,73.98,73.88,73.95,42748.0,69.9176,69.9744,69.8798,69.946,42748.0
2021-05-26 14:30:00,73.95,73.97,73.8,73.84,30501.0,69.946,69.9649,69.8041,69.842,30501.0
2021-05-26 15:00:00,73.83,73.92,73.76,73.9,47741.0,69.8325,69.9176,69.7663,69.8987,47741.0
2021-05-26 15:30:00,73.89,73.92,73.68,73.72,87366.0,69.8893,69.9176,69.6906,69.7285,87366.0
2021-05-27 09:30:00,74.18,74.2,73.72,74.07,49822.0,70.1636,70.1825,69.7285,70.0595,49822.0
2021-05-27 10:00:00,74.11,74.34,74.03,74.33,39776.0,70.0974,70.3149,70.0217,70.3054,39776.0
2021-05-27 10:30:00,74.34,74.42,74.16,74.33,30553.0,70.3149,70.3906,70.1447,70.3054,30553.0
2021-05-27 11:00:00,74.36,74.51,74.28,74.37,26971.0,70.3338,70.4757,70.2582,70.3433,26971.0
2021-05-27 11:30:00,74.34,74.45,74.31,74.43,18076.0,70.3149,70.4189,70.2865,70.4,18076.0
2021-05-27 12:00:00,74.44,74.5,74.35,74.47,19293.0,70.4095,70.4662,70.3244,70.4379,19293.0
2021-05-27 12:30:00,74.48,74.51,74.39,74.42,23285.0,70.4473,70.4757,70.3622,70.3906,23285.0
2021-05-27 13:00:00,74.44,74.45,74.3,74.32,22388.0,70.4095,70.4189,70.2771,70.296,22388.0
2021-05-27 13:30:00,74.31,74.35,74.2,74.23,27020.0,70.2865,70.3244,70.1825,70.2109,27020.0
2021-05-27 14:00:00,74.23,74.28,74.17,74.27,30952.0,70.2109,70.2582,70.1541,70.2487,30952.0
2021-05-27 14:30:00,74.25,74.25,74.08,74.13,34248.0,70.2298,70.2298,70.069,70.1163,34248.0
2021-05-27 15:00:00,74.14,74.2,73.97,74.2,47066.0,70.1257,70.1825,69.9649,70.1825,47066.0
2021-05-27 15:30:00,74.18,74.22,74.02,74.03,140761.0,70.1636,70.2014,70.0122,70.0217,140761.0
2021-05-28 09:30:00,74.19,74.3,73.92,74.09,29346.0,70.325,70.4293,70.0691,70.2302,29346.0
2021-05-28 10:00:00,74.09,74.09,73.68,73.7,20092.0,70.2302,70.2302,69.8416,69.8605,20092.0
2021-05-28 10:30:00,73.73,73.97,73.63,73.77,57460.0,69.889,70.1165,69.7942,69.9269,57460.0
2021-05-28 11:00:00,73.75,74.0,73.75,73.95,15109.0,69.9079,70.1449,69.9079,70.0975,15109.0
2021-05-28 11:30:00,73.96,74.23,73.96,74.17,29375.0,70.107,70.3629,70.107,70.3061,29375.0
2021-05-28 12:00:00,74.17,74.38,74.14,74.38,54737.0,70.3061,70.5051,70.2776,70.5051,54737.0
2021-05-28 12:30:00,74.38,74.41,74.17,74.19,39073.0,70.5051,70.5336,70.3061,70.325,39073.0
2021-05-28 13:00:00,74.17,74.25,73.99,74.02,30335.0,70.3061,70.3819,70.1354,70.1639,30335.0
2021-05-28 13:30:00,74.05,74.1,73.99,74.04,27859.0,70.1923,70.2397,70.1354,70.1828,27859.0
2021-05-28 14:00:00,74.05,74.05,73.78,73.91,37100.0,70.1923,70.1923,69.9364,70.0596,37100.0
2021-05-28 14:30:00,73.9,73.97,73.85,73.95,30043.0,70.0501,70.1165,70.0027,70.0975,30043.0
2021-05-28 15:00:00,73.96,74.01,73.83,73.9,43992.0,70.107,70.1544,69.9838,70.0501,43992.0
2021-05-28 15:30:00,73.9,74.07,73.82,73.87,143304.0,70.0501,70.2113,69.9743,70.0217,143304.0
2021-06-01 09:30:00,74.89,74.99,74.37,74.56,141116.0,70.9886,71.0833,70.4956,70.6757,141116.0
2021-06-01 10:00:00,74.52,74.57,73.66,73.77,46466.0,70.6378,70.6852,69.8226,69.9269,46466.0
2021-06-01 10:30:00,73.76,73.91,73.63,73.74,56813.0,69.9174,70.0596,69.7942,69.8985,56813.0
2021-06-01 11:00:00,73.75,74.15,73.75,74.15,27833.0,69.9079,70.2871,69.9079,70.2871,27833.0
2021-06-01 11:30:00,74.17,74.23,73.89,73.91,32655.0,70.3061,70.3629,70.0406,70.0596,32655.0
2021-06-01 12:00:00,73.96,73.96,73.77,73.8,25519.0,70.107,70.107,69.9269,69.9553,25519.0
2021-06-01 12:30:00,73.8,74.02,73.8,74.01,20759.0,69.9553,70.1639,69.9553,70.1544,20759.0
2021-06-01 13:00:00,74.0,74.0,73.83,73.87,23447.0,70.1449,70.1449,69.9838,70.0217,23447.0
2021-06-01 13:30:00,73.87,74.04,73.87,74.04,23111.0,70.0217,70.1828,70.0217,70.1828,23111.0
2021-06-01 14:00:00,74.03,74.08,73.94,74.04,31762.0,70.1734,70.2207,70.088,70.1828,31762.0
2021-06-01 14:30:00,74.04,74.24,74.02,74.22,77754.0,70.1828,70.3724,70.1639,70.3535,77754.0
2021-06-01 15:00:00,74.22,74.31,74.07,74.07,83117.0,70.3535,70.4388,70.2113,70.2113,83117.0
2021-06-01 15:30:00,74.07,74.19,73.86,73.9,109833.0,70.2113,70.325,70.0122,70.0501,109833.0
2021-06-02 09:30:00,73.99,74.21,73.46,73.73,31632.0,70.1354,70.344,69.633,69.889,31632.0
2021-06-02 10:00:00,73.75,73.76,73.6,73.65,17412.0,69.9079,69.9174,69.7658,69.8132,17412.0
2021-06-02 10:30:00,73.65,73.77,73.5,73.61,24585.0,69.8132,69.9269,69.671,69.7752,24585.0
2021-06-02 11:00:00,73.62,73.87,73.61,73.66,16697.0,69.7847,70.0217,69.7752,69.8226,16697.0
2021-06-02 11:30:00,73.66,73.66,73.51,73.52,20114.0,69.8226,69.8226,69.6804,69.6899,20114.0
2021-06-02 12:00:00,73.51,73.59,73.34,73.35,28449.0,69.6804,69.7563,69.5193,69.5288,28449.0
2021-06-02 12:30:00,73.34,73.45,73.32,73.37,35861.0,69.5193,69.6236,69.5003,69.5477,35861.0
2021-06-02 13:00:00,73.37,73.41,73.27,73.29,32810.0,69.5477,69.5857,69.4529,69.4719,32810.0
2021-06-02 13:30:00,73.29,73.31,73.21,73.3,29487.0,69.4719,69.4909,69.3961,69.4814,29487.0
2021-06-02 14:00:00,73.28,73.34,73.16,73.28,26121.0,69.4624,69.5193,69.3487,69.4624,26121.0
2021-06-02 14:30:00,73.29,73.34,73.25,73.31,27004.0,69.4719,69.5193,69.434,69.4909,27004.0
2021-06-02 15:00:00,73.3,73.31,73.11,73.17,39914.0,69.4814,69.4909,69.3013,69.3582,39914.0
2021-06-02 15:30:00,73.16,73.19,72.91,73.06,106445.0,69.3487,69.3771,69.1117,69.2539,106445.0
2021-06-03 09:30:00,72.95,72.95,71.81,71.94,24663.0,69.1496,69.1496,68.069,68.1922,24663.0
2021-06-03 10:00:00,71.99,72.22,71.96,72.13,22587.0,68.2396,68.4576,68.2112,68.3723,22587.0
2021-06-03 10:30:00,72.12,72.72,72.12,72.72,29181.0,68.3629,68.9316,68.3629,68.9316,29181.0
2021-06-03 11:00:00,72.79,72.98,72.71,72.85,62564.0,68.998,69.1781,68.9221,69.0548,62564.0
2021-06-03 11:30:00,72.83,72.88,72.74,72.81,31505.0,69.0359,69.0833,68.9506,69.0169,31505.0
2021-06-03 12:00:00,72.84,72.95,72.81,72.94,16758.0,69.0453,69.1496,69.0169,69.1401,16758.0
2021-06-03 12:30:00,72.94,73.0,72.88,72.96,22041.0,69.1401,69.197,69.0833,69.1591,22041.0
2021-06-03 13:00:00,72.94,72.96,72.79,72.9,20543.0,69.1401,69.1591,68.998,69.1022,20543.0
2021-06-03 13:30:00,72.89,72.96,72.84,72.94,20555.0,69.0927,69.1591,69.0453,69.1401,20555.0
2021-06-03 14:00:00,72.94,72.99,72.89,72.9,21980.0,69.1401,69.1875,69.0927,69.1022,21980.0
2021-06-03 14:30:00,72.91,72.93,72.78,72.79,20253.0,69.1117,69.1307,68.9885,68.998,20253.0
2021-06-03 15:00:00,72.79,72.91,72.79,72.84,37797.0,68.998,69.1117,68.998,69.0453,37797.0
2021-06-03 15:30:00,72.86,73.0,72.65,72.79,100923.0,69.0643,69.197,68.8652,68.998,100923.0
2021-06-04 09:30:00,73.13,73.25,72.81,72.99,30736.0,69.3202,69.434,69.0169,69.1875,30736.0
2021-06-04 10:00:00,73.02,73.22,73.0,73.12,28678.0,69.216,69.4056,69.197,69.3108,28678.0
2021-06-04 10:30:00,73.12,73.17,73.01,73.13,24788.0,69.3108,69.3582,69.2065,69.3202,24788.0
2021-06-04 11:00:00,73.13,73.16,73.03,73.04,13858.0,69.3202,69.3487,69.2255,69.2349,13858.0
2021-06-04 11:30:00,73.03,73.05,72.83,72.92,23775.0,69.2255,69.2444,69.0359,69.1212,23775.0
2021-06-04 12:00:00,72.93,72.98,72.89,72.97,22868.0,69.1307,69.1781,69.0927,69.1686,22868.0
2021-06-04 12:30:00,73.0,73.07,72.97,73.07,22041.0,69.197,69.2634,69.1686,69.2634,22041.0
2021-06-04 13:00:00,73.07,73.08,72.99,73.02,23862.0,69.2634,69.2728,69.1875,69.216,23862.0
2021-06-04 13:30:00,73.05,73.15,73.03,73.11,26747.0,69.2444,69.3392,69.2255,69.3013,26747.0
2021-06-04 14:00:00,73.12,73.2,73.09,73.17,30961.0,69.3108,69.3866,69.2823,69.3582,30961.0
2021-06-04 14:30:00,73.17,73.2,73.13,73.18,36375.0,69.3582,69.3866,69.3202,69.3676,36375.0
2021-06-04 15:00:00,73.18,73.38,73.17,73.33,29642.0,69.3676,69.5572,69.3582,69.5098,29642.0
2021-06-04 15:30:00,73.34,73.43,73.19,73.24,89173.0,69.5193,69.6046,69.3771,69.4245,89173.0
2021-06-07 09:30:00,73.08,73.2,72.92,72.99,25488.0,69.2728,69.3866,69.1212,69.1875,25488.0
2021-06-07 10:00:00,72.97,72.98,72.79,72.8,12339.0,69.1686,69.1781,68.998,69.0074,12339.0
2021-06-07 10:30:00,72.76,72.77,72.63,72.65,13673.0,68.9695,68.979,68.8463,68.8652,13673.0
2021-06-07 11:00:00,72.65,72.67,72.41,72.59,21735.0,68.8652,68.8842,68.6377,68.8084,21735.0
2021-06-07 11:30:00,72.61,72.72,72.54,72.58,17847.0,68.8273,68.9316,68.761,68.7989,17847.0
2021-06-07 12:00:00,72.58,72.67,72.54,72.58,26042.0,68.7989,68.8842,68.761,68.7989,26042.0
2021-06-07 12:30:00,72.58,72.62,72.49,72.5,18895.0,68.7989,68.8368,68.7136,68.7231,18895.0
2021-06-07 13:00:00,72.52,72.58,72.49,72.52,17110.0,68.742,68.7989,68.7136,68.742,17110.0
2021-06-07 13:30:00,72.52,72.57,72.5,72.55,22089.0,68.742,68.7894,68.7231,68.7705,22089.0
2021-06-07 14:00:00,72.54,72.58,72.45,72.48,19550.0,68.761,68.7989,68.6757,68.7041,19550.0
2021-06-07 14:30:00,72.49,72.51,72.4,72.51,19217.0,68.7136,68.7325,68.6283,68.7325,19217.0
2021-06-07 15:00:00,72.51,72.51,72.37,72.48,35315.0,68.7325,68.7325,68.5998,68.7041,35315.0
2021-06-07 15:30:00,72.47,72.48,72.3,72.37,72511.0,68.6946,68.7041,68.5335,68.5998,72511.0
2021-06-08 09:30:00,72.16,72.62,72.0,72.55,40145.0,68.4008,68.8368,68.2491,68.7705,40145.0
2021-06-08 10:00:00,72.56,72.68,72.31,72.33,17557.0,68.7799,68.8937,68.543,68.5619,17557.0
2021-06-08 10:30:00,72.32,72.53,72.21,72.23,35924.0,68.5524,68.7515,68.4482,68.4671,35924.0
2021-06-08 11:00:00,72.25,72.35,72.05,72.15,26631.0,68.4861,68.5809,68.2965,68.3913,26631.0
2021-06-08 11:30:00,72.22,72.61,72.22,72.61,19788.0,68.4576,68.8273,68.4576,68.8273,19788.0
2021-06-08 12:00:00,72.65,72.82,72.59,72.76,19275.0,68.8652,69.0264,68.8084,68.9695,19275.0
2021-06-08 12:30:00,72.74,72.85,72.73,72.82,21891.0,68.9506,69.0548,68.9411,69.0264,21891.0
2021-06-08 13:00:00,72.82,72.93,72.81,72.89,37148.0,69.0264,69.1307,69.0169,69.0927,37148.0
2021-06-08 13:30:00,72.89,72.98,72.83,72.83,67172.0,69.0927,69.1781,69.0359,69.0359,67172.0
2021-06-08 14:00:00,72.82,72.91,72.76,72.9,27044.0,69.0264,69.1117,68.9695,69.1022,27044.0
2021-06-08 14:30:00,72.91,72.94,72.82,72.91,37143.0,69.1117,69.1401,69.0264,69.1117,37143.0
2021-06-08 15:00:00,72.91,72.94,72.83,72.85,41261.0,69.1117,69.1401,69.0359,69.0548,41261.0
2021-06-08 15:30:00,72.85,72.88,72.56,72.57,88974.0,69.0548,69.0833,68.7799,68.7894,88974.0
2021-06-09 09:30:00,72.99,73.44,72.67,73.25,66276.0,69.1875,69.6141,68.8842,69.434,66276.0
2021-06-09 10:00:00,73.16,73.26,73.05,73.15,50573.0,69.3487,69.4435,69.2444,69.3392,50573.0
2021-06-09 10:30:00,73.17,73.25,73.03,73.08,18923.0,69.3582,69.434,69.2255,69.2728,18923.0
2021-06-09 11:00:00,73.08,73.29,73.04,73.26,13339.0,69.2728,69.4719,69.2349,69.4435,13339.0
2021-06-09 11:30:00,73.27,73.33,73.12,73.16,17598.0,69.4529,69.5098,69.3108,69.3487,17598.0
2021-06-09 12:00:00,73.15,73.22,73.13,73.17,18716.0,69.3392,69.4056,69.3202,69.3582,18716.0
2021-06-09 12:30:00,73.17,73.2,73.1,73.19,21121.0,69.3582,69.3866,69.2918,69.3771,21121.0
2021-06-09 13:00:00,73.19,73.25,73.15,73.21,19451.0,69.3771,69.434,69.3392,69.3961,19451.0
2021-06-09 13:30:00,73.2,73.24,73.14,73.22,33077.0,69.3866,69.4245,69.3297,69.4056,33077.0
2021-06-09 14:00:00,73.22,73.3,73.15,73.17,25274.0,69.4056,69.4814,69.3392,69.3582,25274.0
2021-06-09 14:30:00,73.14,73.26,73.07,73.13,52627.0,69.3297,69.4435,69.2634,69.3202,52627.0
2021-06-09 15:00:00,73.12,73.19,73.05,73.12,46161.0,69.3108,69.3771,69.2444,69.3108,46161.0
2021-06-09 15:30:00,73.13,73.25,72.98,73.0,87240.0,69.3202,69.434,69.1781,69.197,87240.0
2021-06-10 09:30:00,73.48,73.63,73.08,73.42,25597.0,69.652,69.7942,69.2728,69.5951,25597.0
2021-06-10 10:00:00,73.39,73.41,73.17,73.25,27689.0,69.5667,69.5857,69.3582,69.434,27689.0
2021-06-10 10:30:00,73.27,73.32,73.04,73.15,21200.0,69.4529,69.5003,69.2349,69.3392,21200.0
2021-06-10 11:00:00,73.11,73.36,73.08,73.34,10551.0,69.3013,69.5383,69.2728,69.5193,10551.0
2021-06-10 11:30:00,73.33,73.53,73.33,73.52,15743.0,69.5098,69.6994,69.5098,69.6899,15743.0
2021-06-10 12:00:00,73.5,73.59,73.49,73.51,19756.0,69.671,69.7563,69.6615,69.6804,19756.0
2021-06-10 12:30:00,73.5,73.74,73.5,73.71,25674.0,69.671,69.8985,69.671,69.87,25674.0
2021-06-10 13:00:00,73.69,73.77,73.64,73.71,33826.0,69.8511,69.9269,69.8037,69.87,33826.0
2021-06-10 13:30:00,73.71,73.84,73.68,73.83,23579.0,69.87,69.9933,69.8416,69.9838,23579.0
2021-06-10 14:00:00,73.82,73.94,73.78,73.91,50920.0,69.9743,70.088,69.9364,70.0596,50920.0
2021-06-10 14:30:00,73.92,73.98,73.86,73.94,48895.0,70.0691,70.126,70.0122,70.088,48895.0
2021-06-10 15:00:00,73.93,74.03,73.89,73.97,62962.0,70.0786,70.1734,70.0406,70.1165,62962.0
2021-06-10 15:30:00,73.95,74.01,73.72,73.92,110568.0,70.0975,70.1544,69.8795,70.0691,110568.0
2021-06-11 09:30:00,73.86,74.13,73.8,74.03,45895.0,70.0122,70.2681,69.9553,70.1734,45895.0
2021-06-11 10:00:00,73.99,74.01,73.74,73.83,21289.0,70.1354,70.1544,69.8985,69.9838,21289.0
2021-06-11 10:30:00,73.82,73.9,73.54,73.63,47910.0,69.9743,70.0501,69.7089,69.7942,47910.0
2021-06-11 11:00:00,73.6,73.81,73.59,73.78,33555.0,69.7658,69.9648,69.7563,69.9364,33555.0
2021-06-11 11:30:00,73.77,73.79,73.62,73.66,15604.0,69.9269,69.9459,69.7847,69.8226,15604.0
2021-06-11 12:00:00,73.67,73.67,73.51,73.58,20485.0,69.8321,69.8321,69.6804,69.7468,20485.0
2021-06-11 12:30:00,73.57,73.65,73.56,73.62,22890.0,69.7373,69.8132,69.7278,69.7847,22890.0
2021-06-11 13:00:00,73.61,73.69,73.59,73.65,21889.0,69.7752,69.8511,69.7563,69.8132,21889.0
2021-06-11 13:30:00,73.66,73.68,73.59,73.62,46187.0,69.8226,69.8416,69.7563,69.7847,46187.0
2021-06-11 14:00:00,73.63,73.68,73.62,73.67,21811.0,69.7942,69.8416,69.7847,69.8321,21811.0
2021-06-11 14:30:00,73.66,73.86,73.66,73.86,30589.0,69.8226,70.0122,69.8226,70.0122,30589.0
2021-06-11 15:00:00,73.84,73.89,73.76,73.8,45534.0,69.9933,70.0406,69.9174,69.9553,45534.0
2021-06-11 15:30:00,73.81,73.97,73.79,73.89,93970.0,69.9648,70.1165,69.9459,70.0406,93970.0
2021-06-14 09:30:00,74.0,74.32,73.69,74.17,70978.0,70.1449,70.4482,69.8511,70.3061,70978.0
2021-06-14 10:00:00,74.13,74.26,74.0,74.16,41422.0,70.2681,70.3914,70.1449,70.2966,41422.0
2021-06-14 10:30:00,74.18,74.21,73.92,73.94,23299.0,70.3155,70.344,70.0691,70.088,23299.0
2021-06-14 11:00:00,73.95,74.08,73.85,73.9,27983.0,70.0975,70.2207,70.0027,70.0501,27983.0
2021-06-14 11:30:00,73.9,73.98,73.87,73.92,22609.0,70.0501,70.126,70.0217,70.0691,22609.0
2021-06-14 12:00:00,73.9,74.06,73.89,74.0,23566.0,70.0501,70.2018,70.0406,70.1449,23566.0
2021-06-14 12:30:00,73.97,74.02,73.92,73.96,16968.0,70.1165,70.1639,70.0691,70.107,16968.0
2021-06-14 13:00:00,73.96,74.02,73.95,73.98,19571.0,70.107,70.1639,70.0975,70.126,19571.0
2021-06-14 13:30:00,73.98,74.01,73.91,73.92,27736.0,70.126,70.1544,70.0596,70.0691,27736.0
2021-06-14 14:00:00,73.93,73.93,73.79,73.79,14475.0,70.0786,70.0786,69.9459,69.9459,14475.0
2021-06-14 14:30:00,73.77,73.81,73.7,73.77,21897.0,69.9269,69.9648,69.8605,69.9269,21897.0
2021-06-14 15:00:00,73.76,73.79,73.59,73.65,27548.0,69.9174,69.9459,69.7563,69.8132,27548.0
2021-06-14 15:30:00,73.65,73.99,73.56,73.99,100731.0,69.8132,70.1354,69.7278,70.1354,100731.0
2021-06-15 09:30:00,73.99,73.99,73.3,73.3,34018.0,70.1354,70.1354,69.4814,69.4814,34018.0
2021-06-15 10:00:00,73.33,73.4,73.17,73.25,33659.0,69.5098,69.5762,69.3582,69.434,33659.0
2021-06-15 10:30:00,73.2,73.36,73.19,73.35,17314.0,69.3866,69.5383,69.3771,69.5288,17314.0
2021-06-15 11:00:00,73.36,73.47,73.36,73.39,12983.0,69.5383,69.6425,69.5383,69.5667,12983.0
2021-06-15 11:30:00,73.39,73.39,73.26,73.3,14430.0,69.5667,69.5667,69.4435,69.4814,14430.0
2021-06-15 12:00:00,73.33,73.36,73.28,73.35,12970.0,69.5098,69.5383,69.4624,69.5288,12970.0
2021-06-15 12:30:00,73.35,73.36,73.27,73.29,16390.0,69.5288,69.5383,69.4529,69.4719,16390.0
2021-06-15 13:00:00,73.3,73.31,73.24,73.27,16384.0,69.4814,69.4909,69.4245,69.4529,16384.0
2021-06-15 13:30:00,73.27,73.36,73.24,73.31,36735.0,69.4529,69.5383,69.4245,69.4909,36735.0
2021-06-15 14:00:00,73.33,73.43,73.2,73.2,17213.0,69.5098,69.6046,69.3866,69.3866,17213.0
2021-06-15 14:30:00,73.19,73.25,73.17,73.2,23421.0,69.3771,69.434,69.3582,69.3866,23421.0
2021-06-15 15:00:00,73.2,73.35,73.14,73.31,51994.0,69.3866,69.5288,69.3297,69.4909,51994.0
2021-06-15 15:30:00,73.32,73.61,73.28,73.57,168025.0,69.5003,69.7752,69.4624,69.7373,168025.0
2021-06-16 09:30:00,73.67,73.68,73.26,73.46,30184.0,69.8321,69.8416,69.4435,69.633,30184.0
2021-06-16 10:00:00,73.47,73.66,73.43,73.51,25420.0,69.6425,69.8226,69.6046,69.6804,25420.0
2021-06-16 10:30:00,73.51,73.53,73.2,73.45,74411.0,69.6804,69.6994,69.3866,69.6236,74411.0
2021-06-16 11:00:00,73.46,73.46,73.17,73.42,39308.0,69.633,69.633,69.3582,69.5951,39308.0
2021-06-16 11:30:00,73.44,73.5,73.29,73.33,13124.0,69.6141,69.671,69.4719,69.5098,13124.0
2021-06-16 12:00:00,73.34,73.36,73.19,73.22,14466.0,69.5193,69.5383,69.3771,69.4056,14466.0
2021-06-16 12:30:00,73.22,73.29,73.16,73.23,14595.0,69.4056,69.4719,69.3487,69.415,14595.0
2021-06-16 13:00:00,73.2,73.28,73.12,73.14,15770.0,69.3866,69.4624,69.3108,69.3297,15770.0
2021-06-16 13:30:00,73.17,73.2,72.95,72.97,24475.0,69.3582,69.3866,69.1496,69.1686,24475.0
2021-06-16 14:00:00,72.97,72.97,72.36,72.74,34025.0,69.1686,69.1686,68.5904,68.9506,34025.0
2021-06-16 14:30:00,72.7,72.7,72.26,72.65,22422.0,68.9126,68.9126,68.4956,68.8652,22422.0
2021-06-16 15:00:00,72.65,73.02,72.62,72.91,32494.0,68.8652,69.216,68.8368,69.1117,32494.0
2021-06-16 15:30:00,72.92,73.07,72.78,73.03,153892.0,69.1212,69.2634,68.9885,69.2255,153892.0
2021-06-17 09:30:00,72.92,72.92,72.2,72.47,27752.0,69.1212,69.1212,68.4387,68.6946,27752.0
2021-06-17 10:00:00,72.46,72.54,72.29,72.33,14520.0,68.6851,68.761,68.524,68.5619,14520.0
2021-06-17 10:30:00,72.36,72.48,72.28,72.33,19990.0,68.5904,68.7041,68.5145,68.5619,19990.0
2021-06-17 11:00:00,72.33,72.38,72.03,72.29,21799.0,68.5619,68.6093,68.2775,68.524,21799.0
2021-06-17 11:30:00,72.31,72.55,72.25,72.36,50051.0,68.543,68.7705,68.4861,68.5904,50051.0
2021-06-17 12:00:00,72.36,72.36,71.82,71.84,36247.0,68.5904,68.5904,68.0785,68.0974,36247.0
2021-06-17 12:30:00,71.84,71.97,71.77,71.9,44197.0,68.0974,68.2207,68.0311,68.1543,44197.0
2021-06-17 13:00:00,71.89,72.53,71.89,72.53,61009.0,68.1448,68.7515,68.1448,68.7515,61009.0
2021-06-17 13:30:00,72.53,72.61,72.29,72.38,25267.0,68.7515,68.8273,68.524,68.6093,25267.0
2021-06-17 14:00:00,72.4,72.45,72.28,72.44,22389.0,68.6283,68.6757,68.5145,68.6662,22389.0
2021-06-17 14:30:00,72.45,72.45,72.3,72.4,34503.0,68.6757,68.6757,68.5335,68.6283,34503.0
2021-06-17 15:00:00,72.39,72.54,72.31,72.42,37836.0,68.6188,68.761,68.543,68.6472,37836.0
2021-06-17 15:30:00,72.41,72.45,72.29,72.37,84779.0,68.6377,68.6757,68.524,68.5998,84779.0
2021-06-18 09:30:00,71.93,72.13,71.61,71.83,48614.0,68.1828,68.3723,67.8794,68.088,48614.0
2021-06-18 10:00:00,71.84,71.93,71.66,71.86,21422.0,68.0974,68.1828,67.9268,68.1164,21422.0
2021-06-18 10:30:00,71.91,72.05,71.75,71.9,26963.0,68.1638,68.2965,68.0121,68.1543,26963.0
2021-06-18 11:00:00,71.91,72.0,71.79,71.87,28037.0,68.1638,68.2491,68.05,68.1259,28037.0
2021-06-18 11:30:00,71.87,72.09,71.86,72.09,40574.0,68.1259,68.3344,68.1164,68.3344,40574.0
2021-06-18 12:00:00,72.15,72.24,71.94,72.22,38898.0,68.3913,68.4766,68.1922,68.4576,38898.0
2021-06-18 12:30:00,72.21,72.25,71.98,72.07,29933.0,68.4482,68.4861,68.2302,68.3155,29933.0
2021-06-18 13:00:00,72.08,72.14,71.98,72.01,42239.0,68.3249,68.3818,68.2302,68.2586,42239.0
2021-06-18 13:30:00,72.01,72.14,71.97,72.07,30339.0,68.2586,68.3818,68.2207,68.3155,30339.0
2021-06-18 14:00:00,72.06,72.13,72.0,72.03,34041.0,68.306,68.3723,68.2491,68.2775,34041.0
2021-06-18 14:30:00,72.03,72.05,71.79,71.83,30866.0,68.2775,68.2965,68.05,68.088,30866.0
2021-06-18 15:00:00,71.84,72.05,71.76,72.05,48915.0,68.0974,68.2965,68.0216,68.2965,48915.0
2021-06-18 15:30:00,72.07,72.29,71.96,71.96,176044.0,68.3155,68.524,68.2112,68.2112,176044.0
2021-06-21 09:30:00,71.86,72.41,71.65,72.26,46328.0,68.1164,68.6377,67.9173,68.4956,46328.0
2021-06-21 10:00:00,72.27,72.75,72.26,72.75,20100.0,68.505,68.96,68.4956,68.96,20100.0
2021-06-21 10:30:00,72.77,73.0,72.77,72.91,18427.0,68.979,69.197,68.979,69.1117,18427.0
2021-06-21 11:00:00,72.93,72.94,72.55,72.67,27198.0,69.1307,69.1401,68.7705,68.8842,27198.0
2021-06-21 11:30:00,72.66,72.97,72.66,72.78,17047.0,68.8747,69.1686,68.8747,68.9885,17047.0
2021-06-21 12:00:00,72.8,72.84,72.65,72.67,23974.0,69.0074,69.0453,68.8652,68.8842,23974.0
2021-06-21 12:30:00,72.68,72.8,72.67,72.77,19094.0,68.8937,69.0074,68.8842,68.979,19094.0
2021-06-21 13:00:00,72.73,72.8,72.71,72.74,15343.0,68.9411,69.0074,68.9221,68.9506,15343.0
2021-06-21 13:30:00,72.75,72.96,72.69,72.91,24995.0,68.96,69.1591,68.9032,69.1117,24995.0
2021-06-21 14:00:00,72.94,72.98,72.82,72.84,32546.0,69.1401,69.1781,69.0264,69.0453,32546.0
2021-06-21 14:30:00,72.82,72.9,72.77,72.9,21361.0,69.0264,69.1022,68.979,69.1022,21361.0
2021-06-21 15:00:00,72.91,72.94,72.77,72.81,27680.0,69.1117,69.1401,68.979,69.0169,27680.0
2021-06-21 15:30:00,72.81,72.9,72.69,72.85,59341.0,69.0169,69.1022,68.9032,69.0548,59341.0
2021-06-22 09:30:00,72.76,72.89,72.6,72.64,91381.0,68.9695,69.0927,68.8179,68.8558,91381.0
2021-06-22 10:00:00,72.65,72.88,72.51,72.85,40859.0,68.8652,69.0833,68.7325,69.0548,40859.0
2021-06-22 10:30:00,72.84,72.95,72.74,72.95,29163.0,69.0453,69.1496,68.9506,69.1496,29163.0
2021-06-22 11:00:00,72.95,73.24,72.9,73.08,36357.0,69.1496,69.4245,69.1022,69.2728,36357.0
2021-06-22 11:30:00,73.03,73.04,72.79,72.94,26828.0,69.2255,69.2349,68.998,69.1401,26828.0
2021-06-22 12:00:00,72.95,73.0,72.89,72.92,31592.0,69.1496,69.197,69.0927,69.1212,31592.0
2021-06-22 12:30:00,72.92,72.93,72.73,72.78,41483.0,69.1212,69.1307,68.9411,68.9885,41483.0
2021-06-22 13:00:00,72.79,72.89,72.75,72.86,18666.0,68.998,69.0927,68.96,69.0643,18666.0
2021-06-22 13:30:00,72.85,72.96,72.83,72.92,42221.0,69.0548,69.1591,69.0359,69.1212,42221.0
2021-06-22 14:00:00,72.91,72.94,72.83,72.9,50272.0,69.1117,69.1401,69.0359,69.1022,50272.0
2021-06-22 14:30:00,72.9,72.94,72.75,72.81,106373.0,69.1022,69.1401,68.96,69.0169,106373.0
2021-06-22 15:00:00,72.83,73.12,72.76,73.02,101223.0,69.0359,69.3108,68.9695,69.216,101223.0
2021-06-22 15:30:00,73.03,73.13,72.82,72.91,160879.0,69.2255,69.3202,69.0264,69.1117,160879.0
2021-06-23 09:30:00,73.04,73.05,72.19,72.44,53390.0,69.2349,69.2444,68.4292,68.6662,53390.0
2021-06-23 10:00:00,72.44,72.65,72.32,72.32,28519.0,68.6662,68.8652,68.5524,68.5524,28519.0
2021-06-23 10:30:00,72.32,72.51,72.28,72.48,26584.0,68.5524,68.7325,68.5145,68.7041,26584.0
2021-06-23 11:00:00,72.48,72.76,72.36,72.73,21911.0,68.7041,68.9695,68.5904,68.9411,21911.0
2021-06-23 11:30:00,72.74,72.8,72.64,72.7,15646.0,68.9506,69.0074,68.8558,68.9126,15646.0
2021-06-23 12:00:00,72.71,72.73,72.64,72.7,14886.0,68.9221,68.9411,68.8558,68.9126,14886.0
2021-06-23 12:30:00,72.71,72.72,72.57,72.63,32436.0,68.9221,68.9316,68.7894,68.8463,32436.0
2021-06-23 13:00:00,72.63,72.75,72.57,72.75,14164.0,68.8463,68.96,68.7894,68.96,14164.0
2021-06-23 13:30:00,72.73,72.75,72.7,72.74,13865.0,68.9411,68.96,68.9126,68.9506,13865.0
2021-06-23 14:00:00,72.75,72.89,72.7,72.86,19185.0,68.96,69.0927,68.9126,69.0643,19185.0
2021-06-23 14:30:00,72.85,72.88,72.82,72.84,20114.0,69.0548,69.0833,69.0264,69.0453,20114.0
2021-06-23 15:00:00,72.84,72.85,72.65,72.74,26775.0,69.0453,69.0548,68.8652,68.9506,26775.0
2021-06-23 15:30:00,72.75,72.77,72.49,72.61,122436.0,68.96,68.979,68.7136,68.8273,122436.0
2021-06-24 09:30:00,72.68,73.01,72.5,72.76,17860.0,68.8937,69.2065,68.7231,68.9695,17860.0
2021-06-24 10:00:00,72.74,72.79,72.46,72.49,18428.0,68.9506,68.998,68.6851,68.7136,18428.0
2021-06-24 10:30:00,72.49,72.5,72.19,72.24,39261.0,68.7136,68.7231,68.4292,68.4766,39261.0
2021-06-24 11:00:00,72.22,72.47,72.21,72.39,34792.0,68.4576,68.6946,68.4482,68.6188,34792.0
2021-06-24 11:30:00,72.4,72.63,72.39,72.63,22326.0,68.6283,68.8463,68.6188,68.8463,22326.0
2021-06-24 12:00:00,72.62,72.86,72.61,72.78,15946.0,68.8368,69.0643,68.8273,68.9885,15946.0
2021-06-24 12:30:00,72.77,72.87,72.75,72.82,28637.0,68.979,69.0738,68.96,69.0264,28637.0
2021-06-24 13:00:00,72.83,72.87,72.71,72.84,25360.0,69.0359,69.0738,68.9221,69.0453,25360.0
2021-06-24 13:30:00,72.89,72.97,72.76,72.94,17500.0,69.0927,69.1686,68.9695,69.1401,17500.0
2021-06-24 14:00:00,72.94,73.09,72.94,73.02,15192.0,69.1401,69.2823,69.1401,69.216,15192.0
2021-06-24 14:30:00,73.02,73.08,73.0,73.02,16929.0,69.216,69.2728,69.197,69.216,16929.0
2021-06-24 15:00:00,73.01,73.01,72.83,72.86,26335.0,69.2065,69.2065,69.0359,69.0643,26335.0
2021-06-24 15:30:00,72.87,72.87,72.76,72.8,63454.0,69.0738,69.0738,68.9695,69.0074,63454.0
2021-06-25 09:30:00,72.94,73.17,72.68,73.06,25441.0,69.1401,69.3582,68.8937,69.2539,25441.0
2021-06-25 10:00:00,73.04,73.29,72.99,73.26,18180.0,69.2349,69.4719,69.1875,69.4435,18180.0
2021-06-25 10:30:00,73.28,73.4,73.23,73.4,13621.0,69.4624,69.5762,69.415,69.5762,13621.0
2021-06-25 11:00:00,73.43,73.43,73.28,73.41,11613.0,69.6046,69.6046,69.4624,69.5857,11613.0
2021-06-25 11:30:00,73.4,73.47,73.36,73.46,16804.0,69.5762,69.6425,69.5383,69.633,16804.0
2021-06-25 12:00:00,73.46,73.52,73.43,73.45,11938.0,69.633,69.6899,69.6046,69.6236,11938.0
2021-06-25 12:30:00,73.43,73.5,73.43,73.46,11118.0,69.6046,69.671,69.6046,69.633,11118.0
2021-06-25 13:00:00,73.47,73.48,73.3,73.45,54768.0,69.6425,69.652,69.4814,69.6236,54768.0
2021-06-25 13:30:00,73.44,73.56,73.39,73.55,12154.0,69.6141,69.7278,69.5667,69.7184,12154.0
2021-06-25 14:00:00,73.54,73.54,73.45,73.51,13590.0,69.7089,69.7089,69.6236,69.6804,13590.0
2021-06-25 14:30:00,73.51,73.57,73.47,73.53,27909.0,69.6804,69.7373,69.6425,69.6994,27909.0
2021-06-25 15:00:00,73.53,73.58,73.41,73.46,30880.0,69.6994,69.7468,69.5857,69.633,30880.0
2021-06-25 15:30:00,73.47,73.92,73.41,73.55,147413.0,69.6425,70.0691,69.5857,69.7184,147413.0
2021-06-28 09:30:00,73.93,74.08,73.54,73.84,32709.0,70.0786,70.2207,69.7089,69.9933,32709.0
2021-06-28 10:00:00,73.85,73.98,73.71,73.84,25319.0,70.0027,70.126,69.87,69.9933,25319.0
2021-06-28 10:30:00,73.85,73.94,73.79,73.91,24057.0,70.0027,70.088,69.9459,70.0596,24057.0
2021-06-28 11:00:00,73.91,73.96,73.82,73.87,27124.0,70.0596,70.107,69.9743,70.0217,27124.0
2021-06-28 11:30:00,73.82,73.82,73.57,73.65,17108.0,69.9743,69.9743,69.7373,69.8132,17108.0
2021-06-28 12:00:00,73.66,73.69,73.37,73.38,17096.0,69.8226,69.8511,69.5477,69.5572,17096.0
2021-06-28 12:30:00,73.39,73.44,73.33,73.41,13561.0,69.5667,69.6141,69.5098,69.5857,13561.0
2021-06-28 13:00:00,73.43,73.44,73.32,73.32,15446.0,69.6046,69.6141,69.5003,69.5003,15446.0
2021-06-28 13:30:00,73.33,73.5,73.33,73.49,19547.0,69.5098,69.671,69.5098,69.6615,19547.0
2021-06-28 14:00:00,73.49,73.67,73.49,73.58,19882.0,69.6615,69.8321,69.6615,69.7468,19882.0
2021-06-28 14:30:00,73.59,73.62,73.37,73.44,22417.0,69.7563,69.7847,69.5477,69.6141,22417.0
2021-06-28 15:00:00,73.45,73.48,73.27,73.32,32059.0,69.6236,69.652,69.4529,69.5003,32059.0
2021-06-28 15:30:00,73.31,73.57,73.29,73.53,91260.0,69.4909,69.7373,69.4719,69.6994,91260.0
2021-06-29 09:30:00,73.65,73.91,73.45,73.9,90129.0,69.8132,70.0596,69.6236,70.0501,90129.0
2021-06-29 10:00:00,73.89,74.02,73.73,73.73,21684.0,70.0406,70.1639,69.889,69.889,21684.0
2021-06-29 10:30:00,73.76,73.78,73.51,73.54,22665.0,69.9174,69.9364,69.6804,69.7089,22665.0
2021-06-29 11:00:00,73.52,73.56,73.45,73.49,29598.0,69.6899,69.7278,69.6236,69.6615,29598.0
2021-06-29 11:30:00,73.5,73.51,73.41,73.44,23481.0,69.671,69.6804,69.5857,69.6141,23481.0
2021-06-29 12:00:00,73.41,73.41,73.28,73.37,12053.0,69.5857,69.5857,69.4624,69.5477,12053.0
2021-06-29 12:30:00,73.36,73.51,73.31,73.48,11113.0,69.5383,69.6804,69.4909,69.652,11113.0
2021-06-29 13:00:00,73.5,73.67,73.47,73.63,22175.0,69.671,69.8321,69.6425,69.7942,22175.0
2021-06-29 13:30:00,73.62,73.62,73.41,73.46,13502.0,69.7847,69.7847,69.5857,69.633,13502.0
2021-06-29 14:00:00,73.47,73.61,73.43,73.53,15963.0,69.6425,69.7752,69.6046,69.6994,15963.0
2021-06-29 14:30:00,73.53,73.54,73.39,73.45,16159.0,69.6994,69.7089,69.5667,69.6236,16159.0
2021-06-29 15:00:00,73.46,73.55,73.4,73.44,25281.0,69.633,69.7184,69.5762,69.6141,25281.0
2021-06-29 15:30:00,73.44,73.45,73.29,73.39,79032.0,69.6141,69.6236,69.4719,69.5667,79032.0
2021-06-30 09:30:00,73.25,73.52,72.65,72.66,35048.0,69.434,69.6899,68.8652,68.8747,35048.0
2021-06-30 10:00:00,72.7,72.9,72.6,72.62,49664.0,68.9126,69.1022,68.8179,68.8368,49664.0
2021-06-30 10:30:00,72.66,73.05,72.66,72.97,20715.0,68.8747,69.2444,68.8747,69.1686,20715.0
2021-06-30 11:00:00,72.95,73.0,72.7,72.75,49538.0,69.1496,69.197,68.9126,68.96,49538.0
2021-06-30 11:30:00,72.76,72.82,72.51,72.57,31271.0,68.9695,69.0264,68.7325,68.7894,31271.0
2021-06-30 12:00:00,72.55,72.55,72.3,72.31,21913.0,68.7705,68.7705,68.5335,68.543,21913.0
2021-06-30 12:30:00,72.3,72.39,72.24,72.27,17386.0,68.5335,68.6188,68.4766,68.505,17386.0
2021-06-30 13:00:00,72.3,72.31,72.2,72.26,16527.0,68.5335,68.543,68.4387,68.4956,16527.0
2021-06-30 13:30:00,72.25,72.29,72.2,72.23,15424.0,68.4861,68.524,68.4387,68.4671,15424.0
2021-06-30 14:00:00,72.23,72.27,72.11,72.11,13841.0,68.4671,68.505,68.3534,68.3534,13841.0
2021-06-30 14:30:00,72.13,72.19,72.1,72.15,24539.0,68.3723,68.4292,68.3439,68.3913,24539.0
2021-06-30 15:00:00,72.17,72.19,71.97,72.0,53061.0,68.4103,68.4292,68.2207,68.2491,53061.0
2021-06-30 15:30:00,72.01,72.31,71.99,72.05,130436.0,68.2586,68.543,68.2396,68.2965,130436.0
2021-07-01 09:30:00,72.01,73.1,71.82,73.05,68564.0,68.2586,69.2918,68.0785,69.2444,68564.0
2021-07-01 10:00:00,73.04,73.48,72.98,73.3,68114.0,69.2349,69.652,69.1781,69.4814,68114.0
2021-07-01 10:30:00,73.32,73.4,73.05,73.12,41443.0,69.5003,69.5762,69.2444,69.3108,41443.0
2021-07-01 11:00:00,73.1,73.27,73.06,73.18,43428.0,69.2918,69.4529,69.2539,69.3676,43428.0
2021-07-01 11:30:00,73.18,73.45,73.18,73.39,32114.0,69.3676,69.6236,69.3676,69.5667,32114.0
2021-07-01 12:00:00,73.35,73.4,73.3,73.39,22782.0,69.5288,69.5762,69.4814,69.5667,22782.0
2021-07-01 12:30:00,73.37,73.42,73.29,73.37,22384.0,69.5477,69.5951,69.4719,69.5477,22384.0
2021-07-01 13:00:00,73.37,73.42,73.31,73.34,29313.0,69.5477,69.5951,69.4909,69.5193,29313.0
2021-07-01 13:30:00,73.33,73.44,73.28,73.29,26359.0,69.5098,69.6141,69.4624,69.4719,26359.0
2021-07-01 14:00:00,73.29,73.36,73.22,73.35,25564.0,69.4719,69.5383,69.4056,69.5288,25564.0
2021-07-01 14:30:00,73.36,73.54,73.36,73.47,45065.0,69.5383,69.7089,69.5383,69.6425,45065.0
2021-07-01 15:00:00,73.46,73.5,73.36,73.44,39880.0,69.633,69.671,69.5383,69.6141,39880.0
2021-07-01 15:30:00,73.45,73.48,73.19,73.27,195660.0,69.6236,69.652,69.3771,69.4529,195660.0
2021-07-02 09:30:00,73.65,73.72,73.37,73.37,14648.0,69.8132,69.8795,69.5477,69.5477,14648.0
2021-07-02 10:00:00,73.32,73.6,73.31,73.38,17320.0,69.5003,69.7658,69.4909,69.5572,17320.0
2021-07-02 10:30:00,73.4,73.55,73.16,73.18,26027.0,69.5762,69.7184,69.3487,69.3676,26027.0
2021-07-02 11:00:00,73.18,73.36,73.11,73.32,16199.0,69.3676,69.5383,69.3013,69.5003,16199.0
2021-07-02 11:30:00,73.32,73.39,73.19,73.23,11189.0,69.5003,69.5667,69.3771,69.415,11189.0
2021-07-02 12:00:00,73.21,73.22,73.12,73.16,16641.0,69.3961,69.4056,69.3108,69.3487,16641.0
2021-07-02 12:30:00,73.17,73.45,73.17,73.44,17340.0,69.3582,69.6236,69.3582,69.6141,17340.0
2021-07-02 13:00:00,73.42,73.47,73.28,73.31,12450.0,69.5951,69.6425,69.4624,69.4909,12450.0
2021-07-02 13:30:00,73.32,73.48,73.31,73.47,13134.0,69.5003,69.652,69.4909,69.6425,13134.0
2021-07-02 14:00:00,73.47,73.59,73.38,73.44,21382.0,69.6425,69.7563,69.5572,69.6141,21382.0
2021-07-02 14:30:00,73.44,73.52,73.39,73.48,12404.0,69.6141,69.6899,69.5667,69.652,12404.0
2021-07-02 15:00:00,73.48,73.54,73.45,73.54,17043.0,69.652,69.7089,69.6236,69.7089,17043.0
2021-07-02 15:30:00,73.54,73.7,73.49,73.58,68399.0,69.7089,69.8605,69.6615,69.7468,68399.0
2021-07-06 09:30:00,73.56,73.91,73.48,73.52,14464.0,69.7278,70.0596,69.652,69.6899,14464.0
2021-07-06 10:00:00,73.49,73.57,73.34,73.35,11140.0,69.6615,69.7373,69.5193,69.5288,11140.0
2021-07-06 10:30:00,73.37,73.39,73.18,73.21,14522.0,69.5477,69.5667,69.3676,69.3961,14522.0
2021-07-06 11:00:00,73.18,73.21,73.0,73.03,17305.0,69.3676,69.3961,69.197,69.2255,17305.0
2021-07-06 11:30:00,73.07,73.36,73.07,73.11,16885.0,69.2634,69.5383,69.2634,69.3013,16885.0
2021-07-06 12:00:00,73.08,73.08,72.88,72.99,12204.0,69.2728,69.2728,69.0833,69.1875,12204.0
2021-07-06 12:30:00,72.97,72.97,72.81,72.93,8586.0,69.1686,69.1686,69.0169,69.1307,8586.0
2021-07-06 13:00:00,72.92,72.98,72.85,72.93,12804.0,69.1212,69.1781,69.0548,69.1307,12804.0
2021-07-06 13:30:00,72.92,73.19,72.84,73.19,32866.0,69.1212,69.3771,69.0453,69.3771,32866.0
2021-07-06 14:00:00,73.18,73.36,73.18,73.34,44901.0,69.3676,69.5383,69.3676,69.5193,44901.0
2021-07-06 14:30:00,73.36,73.45,73.31,73.35,14398.0,69.5383,69.6236,69.4909,69.5288,14398.0
2021-07-06 15:00:00,73.33,73.55,73.31,73.53,14483.0,69.5098,69.7184,69.4909,69.6994,14483.0
2021-07-06 15:30:00,73.52,73.63,73.36,73.41,121036.0,69.6899,69.7942,69.5383,69.5857,121036.0
2021-07-07 09:30:00,73.72,73.85,73.42,73.45,44605.0,69.8795,70.0027,69.5951,69.6236,44605.0
2021-07-07 10:00:00,73.47,73.49,73.11,73.11,18575.0,69.6425,69.6615,69.3013,69.3013,18575.0
2021-07-07 10:30:00,73.13,73.21,72.75,72.9,27970.0,69.3202,69.3961,68.96,69.1022,27970.0
2021-07-07 11:00:00,72.86,73.15,72.86,73.14,22656.0,69.0643,69.3392,69.0643,69.3297,22656.0
2021-07-07 11:30:00,73.25,73.42,73.13,73.15,21276.0,69.434,69.5951,69.3202,69.3392,21276.0
2021-07-07 12:00:00,73.15,73.24,73.13,73.15,19496.0,69.3392,69.4245,69.3202,69.3392,19496.0
2021-07-07 12:30:00,73.16,73.23,73.08,73.08,18815.0,69.3487,69.415,69.2728,69.2728,18815.0
2021-07-07 13:00:00,73.1,73.18,73.08,73.12,16779.0,69.2918,69.3676,69.2728,69.3108,16779.0
2021-07-07 13:30:00,73.12,73.31,73.11,73.2,27797.0,69.3108,69.4909,69.3013,69.3866,27797.0
2021-07-07 14:00:00,73.19,73.31,73.12,73.25,17495.0,69.3771,69.4909,69.3108,69.434,17495.0
2021-07-07 14:30:00,73.25,73.38,73.14,73.31,18212.0,69.434,69.5572,69.3297,69.4909,18212.0
2021-07-07 15:00:00,73.32,73.46,73.29,73.41,25503.0,69.5003,69.633,69.4719,69.5857,25503.0
2021-07-07 15:30:00,73.41,73.54,73.36,73.39,73571.0,69.5857,69.7089,69.5383,69.5667,73571.0
2021-07-08 09:30:00,72.48,72.83,72.15,72.77,36696.0,68.7041,69.0359,68.3913,68.979,36696.0
2021-07-08 10:00:00,72.79,73.09,72.55,72.83,37460.0,68.998,69.2823,68.7705,69.0359,37460.0
2021-07-08 10:30:00,72.89,72.98,72.71,72.78,17964.0,69.0927,69.1781,68.9221,68.9885,17964.0
2021-07-08 11:00:00,72.79,73.18,72.69,73.14,25224.0,68.998,69.3676,68.9032,69.3297,25224.0
2021-07-08 11:30:00,73.16,73.25,73.03,73.17,15386.0,69.3487,69.434,69.2255,69.3582,15386.0
2021-07-08 12:00:00,73.18,73.25,73.07,73.16,17194.0,69.3676,69.434,69.2634,69.3487,17194.0
2021-07-08 12:30:00,73.14,73.22,73.07,73.07,17562.0,69.3297,69.4056,69.2634,69.2634,17562.0
2021-07-08 13:00:00,73.08,73.08,72.9,72.97,13811.0,69.2728,69.2728,69.1022,69.1686,13811.0
2021-07-08 13:30:00,73.01,73.06,72.83,72.85,15567.0,69.2065,69.2539,69.0359,69.0548,15567.0
2021-07-08 14:00:00,72.87,72.89,72.51,72.53,15350.0,69.0738,69.0927,68.7325,68.7515,15350.0
2021-07-08 14:30:00,72.52,72.7,72.48,72.64,10962.0,68.742,68.9126,68.7041,68.8558,10962.0
2021-07-08 15:00:00,72.64,72.74,72.55,72.63,16517.0,68.8558,68.9506,68.7705,68.8463,16517.0
2021-07-08 15:30:00,72.63,72.72,72.39,72.64,80272.0,68.8463,68.9316,68.6188,68.8558,80272.0
2021-07-09 09:30:00,72.9,73.21,72.78,73.07,22404.0,69.1022,69.3961,68.9885,69.2634,22404.0
2021-07-09 10:00:00,73.15,73.21,73.06,73.15,12437.0,69.3392,69.3961,69.2539,69.3392,12437.0
2021-07-09 10:30:00,73.16,73.28,73.11,73.16,12801.0,69.3487,69.4624,69.3013,69.3487,12801.0
2021-07-09 11:00:00,73.15,73.19,73.07,73.19,10677.0,69.3392,69.3771,69.2634,69.3771,10677.0
2021-07-09 11:30:00,73.18,73.24,73.12,73.23,7121.0,69.3676,69.4245,69.3108,69.415,7121.0
2021-07-09 12:00:00,73.12,73.25,73.12,73.17,11316.0,69.3108,69.434,69.3108,69.3582,11316.0
2021-07-09 12:30:00,73.16,73.28,73.15,73.23,7148.0,69.3487,69.4624,69.3392,69.415,7148.0
2021-07-09 13:00:00,73.22,73.3,73.18,73.27,11164.0,69.4056,69.4814,69.3676,69.4529,11164.0
2021-07-09 13:30:00,73.27,73.39,73.25,73.3,12198.0,69.4529,69.5667,69.434,69.4814,12198.0
2021-07-09 14:00:00,73.3,73.34,73.26,73.34,6569.0,69.4814,69.5193,69.4435,69.5193,6569.0
2021-07-09 14:30:00,73.34,73.37,73.3,73.34,9155.0,69.5193,69.5477,69.4814,69.5193,9155.0
2021-07-09 15:00:00,73.34,73.62,73.31,73.58,23541.0,69.5193,69.7847,69.4909,69.7468,23541.0
2021-07-09 15:30:00,73.59,73.61,73.41,73.53,63992.0,69.7563,69.7752,69.5857,69.6994,63992.0
2021-07-12 09:30:00,73.66,73.66,73.29,73.37,12587.0,69.8226,69.8226,69.4719,69.5477,12587.0
2021-07-12 10:00:00,73.35,73.41,73.12,73.21,13058.0,69.5288,69.5857,69.3108,69.3961,13058.0
2021-07-12 10:30:00,73.24,73.28,73.04,73.07,6091.0,69.4245,69.4624,69.2349,69.2634,6091.0
2021-07-12 11:00:00,73.07,73.21,73.03,73.15,9333.0,69.2634,69.3961,69.2255,69.3392,9333.0
2021-07-12 11:30:00,73.13,73.25,73.05,73.25,8890.0,69.3202,69.434,69.2444,69.434,8890.0
2021-07-12 12:00:00,73.26,73.32,73.15,73.3,15440.0,69.4435,69.5003,69.3392,69.4814,15440.0
2021-07-12 12:30:00,73.3,73.35,73.3,73.33,7899.0,69.4814,69.5288,69.4814,69.5098,7899.0
2021-07-12 13:00:00,73.34,73.35,73.23,73.29,6927.0,69.5193,69.5288,69.415,69.4719,6927.0
2021-07-12 13:30:00,73.32,73.34,73.27,73.27,6019.0,69.5003,69.5193,69.4529,69.4529,6019.0
2021-07-12 14:00:00,73.28,73.39,73.28,73.39,5835.0,69.4624,69.5667,69.4624,69.5667,5835.0
2021-07-12 14:30:00,73.36,73.39,73.25,73.27,5272.0,69.5383,69.5667,69.434,69.4529,5272.0
2021-07-12 15:00:00,73.26,73.38,73.26,73.34,7734.0,69.4435,69.5572,69.4435,69.5193,7734.0
2021-07-12 15:30:00,73.35,73.45,73.28,73.38,30935.0,69.5288,69.6236,69.4624,69.5572,30935.0
2021-07-13 09:30:00,73.41,73.41,73.06,73.24,20626.0,69.5857,69.5857,69.2539,69.4245,20626.0
2021-07-13 10:00:00,73.22,73.36,73.14,73.35,19269.0,69.4056,69.5383,69.3297,69.5288,19269.0
2021-07-13 10:30:00,73.34,73.5,73.34,73.37,13961.0,69.5193,69.671,69.5193,69.5477,13961.0
2021-07-13 11:00:00,73.38,73.61,73.38,73.5,12463.0,69.5572,69.7752,69.5572,69.671,12463.0
2021-07-13 11:30:00,73.5,73.53,73.41,73.42,8289.0,69.671,69.6994,69.5857,69.5951,8289.0
2021-07-13 12:00:00,73.42,73.45,73.34,73.34,6696.0,69.5951,69.6236,69.5193,69.5193,6696.0
2021-07-13 12:30:00,73.35,73.43,73.27,73.4,11580.0,69.5288,69.6046,69.4529,69.5762,11580.0
2021-07-13 13:00:00,73.4,73.44,73.25,73.29,13358.0,69.5762,69.6141,69.434,69.4719,13358.0
2021-07-13 13:30:00,73.3,73.37,73.23,73.37,7498.0,69.4814,69.5477,69.415,69.5477,7498.0
2021-07-13 14:00:00,73.32,73.45,73.23,73.45,6569.0,69.5003,69.6236,69.415,69.6236,6569.0
2021-07-13 14:30:00,73.42,73.45,73.26,73.31,13430.0,69.5951,69.6236,69.4435,69.4909,13430.0
2021-07-13 15:00:00,73.28,73.32,73.07,73.09,23399.0,69.4624,69.5003,69.2634,69.2823,23399.0
2021-07-13 15:30:00,73.1,73.22,73.06,73.09,56420.0,69.2918,69.4056,69.2539,69.2823,56420.0
2021-07-14 09:30:00,73.32,73.71,73.23,73.61,33710.0,69.5003,69.87,69.415,69.7752,33710.0
2021-07-14 10:00:00,73.59,73.79,73.59,73.76,26791.0,69.7563,69.9459,69.7563,69.9174,26791.0
2021-07-14 10:30:00,73.79,74.13,73.79,74.0,19579.0,69.9459,70.2681,69.9459,70.1449,19579.0
2021-07-14 11:00:00,73.99,73.99,73.81,73.86,28480.0,70.1354,70.1354,69.9648,70.0122,28480.0
2021-07-14 11:30:00,73.84,74.0,73.77,73.8,26321.0,69.9933,70.1449,69.9269,69.9553,26321.0
2021-07-14 12:00:00,73.8,74.02,73.79,74.02,8960.0,69.9553,70.1639,69.9459,70.1639,8960.0
2021-07-14 12:30:00,74.06,74.15,74.02,74.08,14760.0,70.2018,70.2871,70.1639,70.2207,14760.0
2021-07-14 13:00:00,74.07,74.09,73.9,73.91,22966.0,70.2113,70.2302,70.0501,70.0596,22966.0
2021-07-14 13:30:00,73.92,74.02,73.91,74.0,8639.0,70.0691,70.1639,70.0596,70.1449,8639.0
2021-07-14 14:00:00,74.0,74.3,74.0,74.14,18477.0,70.1449,70.4293,70.1449,70.2776,18477.0
2021-07-14 14:30:00,74.15,74.19,74.08,74.11,12974.0,70.2871,70.325,70.2207,70.2492,12974.0
2021-07-14 15:00:00,74.1,74.22,74.06,74.09,27173.0,70.2397,70.3535,70.2018,70.2302,27173.0
2021-07-14 15:30:00,74.08,74.13,73.83,73.9,91589.0,70.2207,70.2681,69.9838,70.0501,91589.0
2021-07-15 09:30:00,73.91,74.23,73.56,73.98,29080.0,70.0596,70.3629,69.7278,70.126,29080.0
2021-07-15 10:00:00,73.96,74.22,73.92,73.93,23325.0,70.107,70.3535,70.0691,70.0786,23325.0
2021-07-15 10:30:00,73.96,74.16,73.8,74.11,18641.0,70.107,70.2966,69.9553,70.2492,18641.0
2021-07-15 11:00:00,74.11,74.12,73.91,74.0,23398.0,70.2492,70.2587,70.0596,70.1449,23398.0
2021-07-15 11:30:00,74.01,74.1,73.98,74.06,31185.0,70.1544,70.2397,70.126,70.2018,31185.0
2021-07-15 12:00:00,74.04,74.17,73.97,74.1,13805.0,70.1828,70.3061,70.1165,70.2397,13805.0
2021-07-15 12:30:00,74.13,74.32,74.13,74.23,18880.0,70.2681,70.4482,70.2681,70.3629,18880.0
2021-07-15 13:00:00,74.18,74.22,74.04,74.11,34697.0,70.3155,70.3535,70.1828,70.2492,34697.0
2021-07-15 13:30:00,74.04,74.06,73.87,73.87,21855.0,70.1828,70.2018,70.0217,70.0217,21855.0
2021-07-15 14:00:00,73.87,74.03,73.87,73.98,26822.0,70.0217,70.1734,70.0217,70.126,26822.0
2021-07-15 14:30:00,73.94,74.01,73.83,73.98,48894.0,70.088,70.1544,69.9838,70.126,48894.0
2021-07-15 15:00:00,73.98,74.05,73.91,73.97,32030.0,70.126,70.1923,70.0596,70.1165,32030.0
2021-07-15 15:30:00,73.97,74.06,73.78,73.94,116105.0,70.1165,70.2018,69.9364,70.088,116105.0
2021-07-16 09:30:00,74.24,74.41,74.08,74.21,14613.0,70.3724,70.5336,70.2207,70.344,14613.0
2021-07-16 10:00:00,74.17,74.2,73.84,73.92,11028.0,70.3061,70.3345,69.9933,70.0691,11028.0
2021-07-16 10:30:00,73.91,74.4,73.91,74.19,14447.0,70.0596,70.5241,70.0596,70.325,14447.0
2021-07-16 11:00:00,74.2,74.21,73.94,74.02,10496.0,70.3345,70.344,70.088,70.1639,10496.0
2021-07-16 11:30:00,74.02,74.22,74.02,74.19,13535.0,70.1639,70.3535,70.1639,70.325,13535.0
2021-07-16 12:00:00,74.17,74.4,74.13,74.36,16157.0,70.3061,70.5241,70.2681,70.4862,16157.0
2021-07-16 12:30:00,74.37,74.55,74.37,74.45,28021.0,70.4956,70.6663,70.4956,70.5715,28021.0
2021-07-16 13:00:00,74.44,74.59,74.4,74.41,18151.0,70.562,70.7042,70.5241,70.5336,18151.0
2021-07-16 13:30:00,74.41,74.41,74.2,74.2,22485.0,70.5336,70.5336,70.3345,70.3345,22485.0
2021-07-16 14:00:00,74.2,74.22,74.08,74.12,11836.0,70.3345,70.3535,70.2207,70.2587,11836.0
2021-07-16 14:30:00,74.14,74.18,74.03,74.08,18279.0,70.2776,70.3155,70.1734,70.2207,18279.0
2021-07-16 15:00:00,74.07,74.07,73.79,73.89,34055.0,70.2113,70.2113,69.9459,70.0406,34055.0
2021-07-16 15:30:00,73.89,73.9,73.62,73.71,95561.0,70.0406,70.0501,69.7847,69.87,95561.0
2021-07-19 09:30:00,73.14,73.61,72.33,72.39,70195.0,69.3297,69.7752,68.5619,68.6188,70195.0
2021-07-19 10:00:00,72.3,72.49,72.17,72.47,25472.0,68.5335,68.7136,68.4103,68.6946,25472.0
2021-07-19 10:30:00,72.4,72.69,72.32,72.5,15333.0,68.6283,68.9032,68.5524,68.7231,15333.0
2021-07-19 11:00:00,72.54,72.68,72.43,72.65,21507.0,68.761,68.8937,68.6567,68.8652,21507.0
2021-07-19 11:30:00,72.61,72.87,72.61,72.81,12474.0,68.8273,69.0738,68.8273,69.0169,12474.0
2021-07-19 12:00:00,72.81,72.81,72.33,72.36,19310.0,69.0169,69.0169,68.5619,68.5904,19310.0
2021-07-19 12:30:00,72.35,72.35,72.07,72.22,16753.0,68.5809,68.5809,68.3155,68.4576,16753.0
2021-07-19 13:00:00,72.2,72.35,72.15,72.15,17602.0,68.4387,68.5809,68.3913,68.3913,17602.0
2021-07-19 13:30:00,72.11,72.15,71.81,71.81,17192.0,68.3534,68.3913,68.069,68.069,17192.0
2021-07-19 14:00:00,71.83,71.99,71.83,71.92,10176.0,68.088,68.2396,68.088,68.1733,10176.0
2021-07-19 14:30:00,71.91,71.91,71.64,71.7,14099.0,68.1638,68.1638,67.9079,67.9647,14099.0
2021-07-19 15:00:00,71.69,71.83,71.65,71.73,20030.0,67.9553,68.088,67.9173,67.9932,20030.0
2021-07-19 15:30:00,71.7,71.91,71.65,71.81,160513.0,67.9647,68.1638,67.9173,68.069,160513.0
2021-07-20 09:30:00,72.02,72.87,71.86,72.87,21877.0,68.2681,69.0738,68.1164,69.0738,21877.0
2021-07-20 10:00:00,72.83,73.31,72.76,73.25,18905.0,69.0359,69.4909,68.9695,69.434,18905.0
2021-07-20 10:30:00,73.25,73.47,73.13,73.47,16879.0,69.434,69.6425,69.3202,69.6425,16879.0
2021-07-20 11:00:00,73.46,73.5,73.38,73.38,19945.0,69.633,69.671,69.5572,69.5572,19945.0
2021-07-20 11:30:00,73.36,73.49,73.29,73.45,21651.0,69.5383,69.6615,69.4719,69.6236,21651.0
2021-07-20 12:00:00,73.45,73.78,73.42,73.77,19323.0,69.6236,69.9364,69.5951,69.9269,19323.0
2021-07-20 12:30:00,73.77,74.09,73.77,74.09,22354.0,69.9269,70.2302,69.9269,70.2302,22354.0
2021-07-20 13:00:00,74.09,74.1,73.84,73.87,17522.0,70.2302,70.2397,69.9933,70.0217,17522.0
2021-07-20 13:30:00,73.86,73.92,73.76,73.85,16084.0,70.0122,70.0691,69.9174,70.0027,16084.0
2021-07-20 14:00:00,73.92,74.13,73.92,74.13,17847.0,70.0691,70.2681,70.0691,70.2681,17847.0
2021-07-20 14:30:00,74.14,74.14,73.83,73.87,27769.0,70.2776,70.2776,69.9838,70.0217,27769.0
2021-07-20 15:00:00,73.88,74.08,73.86,73.94,38864.0,70.0312,70.2207,70.0122,70.088,38864.0
2021-07-20 15:30:00,73.94,74.0,73.65,73.77,136244.0,70.088,70.1449,69.8132,69.9269,136244.0
2021-07-21 09:30:00,74.13,74.41,73.59,73.93,104873.0,70.2681,70.5336,69.7563,70.0786,104873.0
2021-07-21 10:00:00,73.88,73.96,73.77,73.78,28192.0,70.0312,70.107,69.9269,69.9364,28192.0
2021-07-21 10:30:00,73.72,74.25,73.54,73.54,257690.0,69.8795,70.3819,69.7089,69.7089,257690.0
2021-07-21 11:00:00,73.56,73.72,73.53,73.67,23787.0,69.7278,69.8795,69.6994,69.8321,23787.0
2021-07-21 11:30:00,73.65,74.11,73.63,73.99,21915.0,69.8132,70.2492,69.7942,70.1354,21915.0
2021-07-21 12:00:00,73.98,73.98,73.81,73.91,20258.0,70.126,70.126,69.9648,70.0596,20258.0
2021-07-21 12:30:00,73.91,74.03,73.87,73.98,23621.0,70.0596,70.1734,70.0217,70.126,23621.0
2021-07-21 13:00:00,73.98,74.09,73.92,74.04,18727.0,70.126,70.2302,70.0691,70.1828,18727.0
2021-07-21 13:30:00,74.03,74.07,73.98,74.03,20387.0,70.1734,70.2113,70.126,70.1734,20387.0
2021-07-21 14:00:00,74.03,74.05,73.82,73.96,20459.0,70.1734,70.1923,69.9743,70.107,20459.0
2021-07-21 14:30:00,73.96,74.08,73.93,74.08,15771.0,70.107,70.2207,70.0786,70.2207,15771.0
2021-07-21 15:00:00,74.09,74.13,74.0,74.09,21337.0,70.2302,70.2681,70.1449,70.2302,21337.0
2021-07-21 15:30:00,74.09,74.46,73.95,74.31,206256.0,70.2302,70.581,70.0975,70.4388,206256.0
2021-07-22 09:30:00,74.32,74.85,74.27,74.73,49294.0,70.4482,70.9506,70.4009,70.8369,49294.0
2021-07-22 10:00:00,74.75,74.82,74.54,74.7,22381.0,70.8558,70.9222,70.6568,70.8085,22381.0
2021-07-22 10:30:00,74.73,75.0,74.72,74.76,16506.0,70.8369,71.0928,70.8274,70.8653,16506.0
2021-07-22 11:00:00,74.68,74.74,74.5,74.67,17884.0,70.7895,70.8464,70.6189,70.78,17884.0
2021-07-22 11:30:00,74.65,74.69,74.49,74.66,17384.0,70.7611,70.799,70.6094,70.7705,17384.0
2021-07-22 12:00:00,74.66,74.69,74.44,74.5,30016.0,70.7705,70.799,70.562,70.6189,30016.0
2021-07-22 12:30:00,74.49,74.72,74.45,74.71,24813.0,70.6094,70.8274,70.5715,70.8179,24813.0
2021-07-22 13:00:00,74.7,74.82,74.64,74.8,43799.0,70.8085,70.9222,70.7516,70.9032,43799.0
2021-07-22 13:30:00,74.81,74.85,74.73,74.84,22147.0,70.9127,70.9506,70.8369,70.9412,22147.0
2021-07-22 14:00:00,74.83,75.01,74.82,74.99,22905.0,70.9317,71.1023,70.9222,71.0833,22905.0
2021-07-22 14:30:00,75.0,75.1,74.97,75.08,23499.0,71.0928,71.1876,71.0644,71.1687,23499.0
2021-07-22 15:00:00,75.11,75.11,75.04,75.07,37046.0,71.1971,71.1971,71.1307,71.1592,37046.0
2021-07-22 15:30:00,75.07,75.21,74.83,75.11,229912.0,71.1592,71.2919,70.9317,71.1971,229912.0
2021-07-23 09:30:00,75.42,75.72,75.12,75.47,163858.0,71.4909,71.7753,71.2066,71.5383,163858.0
2021-07-23 10:00:00,75.45,75.56,75.27,75.41,85681.0,71.5194,71.6236,71.3488,71.4815,85681.0
2021-07-23 10:30:00,75.42,75.52,75.28,75.35,40325.0,71.4909,71.5857,71.3582,71.4246,40325.0
2021-07-23 11:00:00,75.34,75.57,75.34,75.56,78879.0,71.4151,71.6331,71.4151,71.6236,78879.0
2021-07-23 11:30:00,75.58,76.03,75.57,76.0,150535.0,71.6426,72.0692,71.6331,72.0407,150535.0
2021-07-23 12:00:00,75.96,76.05,75.86,75.88,57283.0,72.0028,72.0881,71.908,71.927,57283.0
2021-07-23 12:30:00,75.82,75.82,75.64,75.74,29561.0,71.8701,71.8701,71.6995,71.7943,29561.0
2021-07-23 13:00:00,75.77,75.9,75.74,75.85,24402.0,71.8227,71.9459,71.7943,71.8985,24402.0
2021-07-23 13:30:00,75.83,75.85,75.72,75.75,19964.0,71.8796,71.8985,71.7753,71.8038,19964.0
2021-07-23 14:00:00,75.73,75.76,75.66,75.75,74914.0,71.7848,71.8132,71.7184,71.8038,74914.0
2021-07-23 14:30:00,75.74,75.77,75.65,75.69,29627.0,71.7943,71.8227,71.709,71.7469,29627.0
2021-07-23 15:00:00,75.71,75.71,75.49,75.54,22765.0,71.7658,71.7658,71.5573,71.6047,22765.0
2021-07-23 15:30:00,75.54,75.75,75.47,75.7,110756.0,71.6047,71.8038,71.5383,71.7564,110756.0
2021-07-26 09:30:00,75.51,75.6,74.86,75.26,40602.0,71.5763,71.6616,70.9601,71.3393,40602.0
2021-07-26 10:00:00,75.23,75.24,74.99,75.01,35427.0,71.3108,71.3203,71.0833,71.1023,35427.0
2021-07-26 10:30:00,75.02,75.14,74.92,75.09,25202.0,71.1118,71.2255,71.017,71.1781,25202.0
2021-07-26 11:00:00,75.08,75.42,75.08,75.3,31149.0,71.1687,71.4909,71.1687,71.3772,31149.0
2021-07-26 11:30:00,75.33,75.34,75.26,75.31,23328.0,71.4056,71.4151,71.3393,71.3867,23328.0
2021-07-26 12:00:00,75.31,75.38,75.27,75.3,36140.0,71.3867,71.453,71.3488,71.3772,36140.0
2021-07-26 12:30:00,75.31,75.51,75.3,75.46,30431.0,71.3867,71.5763,71.3772,71.5289,30431.0
2021-07-26 13:00:00,75.47,75.52,75.33,75.48,43596.0,71.5383,71.5857,71.4056,71.5478,43596.0
2021-07-26 13:30:00,75.48,75.48,75.4,75.47,19485.0,71.5478,71.5478,71.472,71.5383,19485.0
2021-07-26 14:00:00,75.47,75.5,75.42,75.45,30506.0,71.5383,71.5668,71.4909,71.5194,30506.0
2021-07-26 14:30:00,75.45,75.45,75.32,75.41,24415.0,71.5194,71.5194,71.3962,71.4815,24415.0
2021-07-26 15:00:00,75.43,75.46,75.37,75.43,49568.0,71.5004,71.5289,71.4435,71.5004,49568.0
2021-07-26 15:30:00,75.42,75.49,75.34,75.42,110182.0,71.4909,71.5573,71.4151,71.4909,110182.0
2021-07-27 09:30:00,75.46,75.6,74.95,75.12,49977.0,71.5289,71.6616,71.0454,71.2066,49977.0
2021-07-27 10:00:00,75.13,75.28,75.05,75.15,43615.0,71.216,71.3582,71.1402,71.235,43615.0
2021-07-27 10:30:00,75.12,75.13,74.85,74.94,11490.0,71.2066,71.216,70.9506,71.0359,11490.0
2021-07-27 11:00:00,74.9,75.03,74.62,74.71,17400.0,70.998,71.1213,70.7326,70.8179,17400.0
2021-07-27 11:30:00,74.67,74.69,74.45,74.57,16556.0,70.78,70.799,70.5715,70.6852,16556.0
2021-07-27 12:00:00,74.57,74.7,74.44,74.67,16299.0,70.6852,70.8085,70.562,70.78,16299.0
2021-07-27 12:30:00,74.65,74.85,74.61,74.72,25771.0,70.7611,70.9506,70.7231,70.8274,25771.0
2021-07-27 13:00:00,74.72,74.79,74.31,74.48,22709.0,70.8274,70.8938,70.4388,70.5999,22709.0
2021-07-27 13:30:00,74.48,74.72,74.44,74.51,27910.0,70.5999,70.8274,70.562,70.6283,27910.0
2021-07-27 14:00:00,74.52,74.81,74.51,74.72,182154.0,70.6378,70.9127,70.6283,70.8274,182154.0
2021-07-27 14:30:00,74.72,75.0,74.7,75.0,446956.0,70.8274,71.0928,70.8085,71.0928,446956.0
2021-07-27 15:00:00,75.0,75.15,74.98,75.15,72403.0,71.0928,71.235,71.0739,71.235,72403.0
2021-07-27 15:30:00,75.15,75.15,74.89,75.02,190126.0,71.235,71.235,70.9886,71.1118,190126.0
2021-07-28 09:30:00,75.2,75.56,74.93,74.93,37607.0,71.2824,71.6236,71.0265,71.0265,37607.0
2021-07-28 10:00:00,74.92,74.93,74.49,74.8,42649.0,71.017,71.0265,70.6094,70.9032,42649.0
2021-07-28 10:30:00,74.79,75.04,74.65,75.03,21740.0,70.8938,71.1307,70.7611,71.1213,21740.0
2021-07-28 11:00:00,75.03,75.15,74.92,74.99,21109.0,71.1213,71.235,71.017,71.0833,21109.0
2021-07-28 11:30:00,74.99,75.04,74.95,75.01,28427.0,71.0833,71.1307,71.0454,71.1023,28427.0
2021-07-28 12:00:00,75.01,75.11,74.98,74.98,18632.0,71.1023,71.1971,71.0739,71.0739,18632.0
2021-07-28 12:30:00,75.0,75.02,74.83,74.91,15281.0,71.0928,71.1118,70.9317,71.0075,15281.0
2021-07-28 13:00:00,74.91,74.93,74.76,74.77,17339.0,71.0075,71.0265,70.8653,70.8748,17339.0
2021-07-28 13:30:00,74.77,74.86,74.68,74.79,15771.0,70.8748,70.9601,70.7895,70.8938,15771.0
2021-07-28 14:00:00,74.79,74.97,74.7,74.92,25448.0,70.8938,71.0644,70.8085,71.017,25448.0
2021-07-28 14:30:00,74.92,75.17,74.88,75.09,26033.0,71.017,71.254,70.9791,71.1781,26033.0
2021-07-28 15:00:00,75.08,75.12,74.87,75.07,39227.0,71.1687,71.2066,70.9696,71.1592,39227.0
2021-07-28 15:30:00,75.07,75.2,74.9,75.01,125874.0,71.1592,71.2824,70.998,71.1023,125874.0
2021-07-29 09:30:00,77.25,78.77,77.25,78.77,242940.0,73.2256,74.6664,73.2256,74.6664,242940.0
2021-07-29 10:00:00,78.62,78.89,78.41,78.82,67360.0,74.5242,74.7802,74.3252,74.7138,67360.0
2021-07-29 10:30:00,78.82,79.27,78.8,79.21,55945.0,74.7138,75.1404,74.6949,75.0835,55945.0
2021-07-29 11:00:00,79.28,79.71,79.1,79.3,93078.0,75.1499,75.5575,74.9792,75.1688,93078.0
2021-07-29 11:30:00,79.31,79.46,78.55,78.73,127140.0,75.1783,75.3205,74.4579,74.6285,127140.0
2021-07-29 12:00:00,78.73,79.06,78.72,78.77,77224.0,74.6285,74.9413,74.619,74.6664,77224.0
2021-07-29 12:30:00,78.79,79.0,78.74,78.9,58492.0,74.6854,74.8844,74.638,74.7896,58492.0
2021-07-29 13:00:00,78.92,79.36,78.89,79.0,69398.0,74.8086,75.2257,74.7802,74.8844,69398.0
2021-07-29 13:30:00,79.01,79.12,78.96,79.06,35025.0,74.8939,74.9982,74.8465,74.9413,35025.0
2021-07-29 14:00:00,79.04,79.12,78.93,79.08,36679.0,74.9224,74.9982,74.8181,74.9603,36679.0
2021-07-29 14:30:00,79.06,79.09,78.84,78.87,55972.0,74.9413,74.9698,74.7328,74.7612,55972.0
2021-07-29 15:00:00,78.86,78.94,78.73,78.84,54045.0,74.7517,74.8276,74.6285,74.7328,54045.0
2021-07-29 15:30:00,78.83,79.09,78.77,78.9,189345.0,74.7233,74.9698,74.6664,74.7896,189345.0
2021-07-30 09:30:00,78.54,79.45,78.51,79.38,25790.0,74.4484,75.311,74.42,75.2446,25790.0
2021-07-30 10:00:00,79.38,79.57,78.8,78.82,36176.0,75.2446,75.4247,74.6949,74.7138,36176.0
2021-07-30 10:30:00,78.81,79.02,78.72,78.76,82500.0,74.7043,74.9034,74.619,74.6569,82500.0
2021-07-30 11:00:00,78.79,79.13,78.75,79.01,36132.0,74.6854,75.0077,74.6475,74.8939,36132.0
2021-07-30 11:30:00,79.0,79.16,78.86,78.9,88807.0,74.8844,75.0361,74.7517,74.7896,88807.0
2021-07-30 12:00:00,78.9,78.98,78.72,78.9,24535.0,74.7896,74.8655,74.619,74.7896,24535.0
2021-07-30 12:30:00,78.92,79.0,78.8,78.81,24717.0,74.8086,74.8844,74.6949,74.7043,24717.0
2021-07-30 13:00:00,78.82,79.0,78.76,78.85,31646.0,74.7138,74.8844,74.6569,74.7423,31646.0
2021-07-30 13:30:00,78.84,78.98,78.66,78.68,23414.0,74.7328,74.8655,74.5622,74.5811,23414.0
2021-07-30 14:00:00,78.68,78.68,78.49,78.55,26164.0,74.5811,74.5811,74.401,74.4579,26164.0
2021-07-30 14:30:00,78.54,78.6,78.42,78.44,26874.0,74.4484,74.5053,74.3347,74.3536,26874.0
2021-07-30 15:00:00,78.46,78.51,78.38,78.43,22585.0,74.3726,74.42,74.2967,74.3441,22585.0
2021-07-30 15:30:00,78.44,78.62,78.29,78.39,71813.0,74.3536,74.5242,74.2114,74.3062,71813.0
2021-08-02 09:30:00,78.19,79.34,78.06,78.22,173308.0,74.1166,75.2067,73.9934,74.1451,173308.0
2021-08-02 10:00:00,78.16,78.17,77.35,77.65,67973.0,74.0882,74.0977,73.3204,73.6048,67973.0
2021-08-02 10:30:00,77.69,78.07,77.57,77.98,88874.0,73.6427,74.0029,73.5289,73.9176,88874.0
2021-08-02 11:00:00,77.98,78.02,77.76,78.02,59826.0,73.9176,73.9555,73.709,73.9555,59826.0
2021-08-02 11:30:00,78.01,78.1,77.72,77.72,62901.0,73.946,74.0313,73.6711,73.6711,62901.0
2021-08-02 12:00:00,77.72,77.73,77.53,77.59,45844.0,73.6711,73.6806,73.491,73.5479,45844.0
2021-08-02 12:30:00,77.57,77.58,77.41,77.48,50565.0,73.5289,73.5384,73.3773,73.4436,50565.0
2021-08-02 13:00:00,77.48,77.53,77.36,77.38,40453.0,73.4436,73.491,73.3299,73.3488,40453.0
2021-08-02 13:30:00,77.39,77.46,77.28,77.35,43654.0,73.3583,73.4247,73.254,73.3204,43654.0
2021-08-02 14:00:00,77.33,77.35,77.23,77.3,42753.0,73.3014,73.3204,73.2066,73.273,42753.0
2021-08-02 14:30:00,77.3,77.34,77.19,77.27,44761.0,73.273,73.3109,73.1687,73.2446,44761.0
2021-08-02 15:00:00,77.26,77.28,77.09,77.12,82180.0,73.2351,73.254,73.0739,73.1024,82180.0
2021-08-02 15:30:00,77.11,77.39,76.92,77.07,143490.0,73.0929,73.3583,72.9128,73.055,143490.0
2021-08-03 09:30:00,76.8,77.28,76.39,76.39,74019.0,72.799,73.254,72.4104,72.4104,74019.0
2021-08-03 10:00:00,76.34,76.5,75.83,75.99,70428.0,72.363,72.5147,71.8796,72.0312,70428.0
2021-08-03 10:30:00,76.0,76.25,75.76,76.13,59130.0,72.0407,72.2777,71.8132,72.164,59130.0
2021-08-03 11:00:00,76.13,76.17,75.77,76.0,26846.0,72.164,72.2019,71.8227,72.0407,26846.0
2021-08-03 11:30:00,76.01,76.49,76.01,76.36,25579.0,72.0502,72.5052,72.0502,72.382,25579.0
2021-08-03 12:00:00,76.37,76.37,76.15,76.17,18180.0,72.3915,72.3915,72.1829,72.2019,18180.0
2021-08-03 12:30:00,76.19,76.33,76.18,76.29,19971.0,72.2208,72.3535,72.2113,72.3156,19971.0
2021-08-03 13:00:00,76.29,76.44,76.28,76.39,25894.0,72.3156,72.4578,72.3061,72.4104,25894.0
2021-08-03 13:30:00,76.39,76.58,76.31,76.51,24833.0,72.4104,72.5905,72.3346,72.5242,24833.0
2021-08-03 14:00:00,76.52,76.64,76.48,76.6,31809.0,72.5336,72.6474,72.4957,72.6095,31809.0
2021-08-03 14:30:00,76.6,76.76,76.6,76.68,39185.0,72.6095,72.7611,72.6095,72.6853,39185.0
2021-08-03 15:00:00,76.69,76.76,76.59,76.65,61793.0,72.6948,72.7611,72.6,72.6569,61793.0
2021-08-03 15:30:00,76.64,76.66,76.42,76.5,119953.0,72.6474,72.6663,72.4388,72.5147,119953.0
2021-08-04 09:30:00,78.9,78.91,76.01,76.4,27952.0,74.7896,74.7991,72.0502,72.4199,27952.0
2021-08-04 10:00:00,76.37,76.68,76.3,76.42,22641.0,72.3915,72.6853,72.3251,72.4388,22641.0
2021-08-04 10:30:00,76.41,76.72,76.33,76.48,37579.0,72.4294,72.7232,72.3535,72.4957,37579.0
2021-08-04 11:00:00,76.49,76.65,76.41,76.54,23977.0,72.5052,72.6569,72.4294,72.5526,23977.0
2021-08-04 11:30:00,76.57,76.57,76.28,76.37,20339.0,72.581,72.581,72.3061,72.3915,20339.0
2021-08-04 12:00:00,76.36,76.44,76.3,76.37,14949.0,72.382,72.4578,72.3251,72.3915,14949.0
2021-08-04 12:30:00,76.37,76.46,76.33,76.45,28090.0,72.3915,72.4768,72.3535,72.4673,28090.0
2021-08-04 13:00:00,76.46,76.72,76.45,76.67,24178.0,72.4768,72.7232,72.4673,72.6758,24178.0
2021-08-04 13:30:00,76.67,76.72,76.52,76.61,39200.0,72.6758,72.7232,72.5336,72.6189,39200.0
2021-08-04 14:00:00,76.6,76.79,76.6,76.78,20694.0,72.6095,72.7896,72.6095,72.7801,20694.0
2021-08-04 14:30:00,76.76,76.77,76.54,76.59,20500.0,72.7611,72.7706,72.5526,72.6,20500.0
2021-08-04 15:00:00,76.59,76.62,76.49,76.52,48410.0,72.6,72.6284,72.5052,72.5336,48410.0
2021-08-04 15:30:00,76.53,76.53,76.3,76.39,94547.0,72.5431,72.5431,72.3251,72.4104,94547.0
2021-08-05 09:30:00,76.41,76.64,76.11,76.56,32625.0,72.4294,72.6474,72.145,72.5716,32625.0
2021-08-05 10:00:00,76.58,76.63,75.96,75.99,41174.0,72.5905,72.6379,72.0028,72.0312,41174.0
2021-08-05 10:30:00,76.0,76.22,75.88,76.21,15310.0,72.0407,72.2493,71.927,72.2398,15310.0
2021-08-05 11:00:00,76.19,76.32,76.09,76.28,22972.0,72.2208,72.3441,72.126,72.3061,22972.0
2021-08-05 11:30:00,76.27,76.33,76.15,76.26,18424.0,72.2967,72.3535,72.1829,72.2872,18424.0
2021-08-05 12:00:00,76.3,76.38,76.28,76.34,17648.0,72.3251,72.4009,72.3061,72.363,17648.0
2021-08-05 12:30:00,76.34,76.34,76.12,76.17,28878.0,72.363,72.363,72.1545,72.2019,28878.0
2021-08-05 13:00:00,76.17,76.19,76.08,76.18,24414.0,72.2019,72.2208,72.1166,72.2113,24414.0
2021-08-05 13:30:00,76.17,76.23,76.11,76.23,15962.0,72.2019,72.2587,72.145,72.2587,15962.0
2021-08-05 14:00:00,76.23,76.28,76.2,76.25,18099.0,72.2587,72.3061,72.2303,72.2777,18099.0
2021-08-05 14:30:00,76.25,76.27,76.15,76.17,22141.0,72.2777,72.2967,72.1829,72.2019,22141.0
2021-08-05 15:00:00,76.17,76.28,76.16,76.25,25332.0,72.2019,72.3061,72.1924,72.2777,25332.0
2021-08-05 15:30:00,76.25,76.38,76.18,76.35,85187.0,72.2777,72.4009,72.2113,72.3725,85187.0
2021-08-06 09:30:00,76.5,77.2,76.11,76.7,48956.0,72.5147,73.1782,72.145,72.7043,48956.0
2021-08-06 10:00:00,76.66,76.66,76.41,76.59,29767.0,72.6663,72.6663,72.4294,72.6,29767.0
2021-08-06 10:30:00,76.58,76.62,76.36,76.49,22254.0,72.5905,72.6284,72.382,72.5052,22254.0
2021-08-06 11:00:00,76.51,76.89,76.5,76.85,24479.0,72.5242,72.8844,72.5147,72.8464,24479.0
2021-08-06 11:30:00,76.87,77.01,76.85,77.01,28805.0,72.8654,72.9981,72.8464,72.9981,28805.0
2021-08-06 12:00:00,77.03,77.05,76.95,77.0,14293.0,73.0171,73.036,72.9412,72.9886,14293.0
2021-08-06 12:30:00,76.97,77.05,76.92,77.03,10465.0,72.9602,73.036,72.9128,73.0171,10465.0
2021-08-06 13:00:00,77.03,77.2,76.99,77.19,32524.0,73.0171,73.1782,72.9792,73.1687,32524.0
2021-08-06 13:30:00,77.19,77.46,77.15,77.42,83360.0,73.1687,73.4247,73.1308,73.3868,83360.0
2021-08-06 14:00:00,77.43,77.45,77.05,77.09,21250.0,73.3962,73.4152,73.036,73.0739,21250.0
2021-08-06 14:30:00,77.1,77.28,76.96,76.98,25686.0,73.0834,73.254,72.9507,72.9697,25686.0
2021-08-06 15:00:00,76.99,77.02,76.92,76.97,34994.0,72.9792,73.0076,72.9128,72.9602,34994.0
2021-08-06 15:30:00,76.97,77.03,76.72,76.81,104540.0,72.9602,73.0171,72.7232,72.8085,104540.0
2021-08-09 09:30:00,76.79,76.95,76.5,76.84,30193.0,72.7896,72.9412,72.5147,72.837,30193.0
2021-08-09 10:00:00,76.83,77.24,76.81,77.16,27781.0,72.8275,73.2161,72.8085,73.1403,27781.0
2021-08-09 10:30:00,77.19,77.31,77.07,77.27,29350.0,73.1687,73.2825,73.055,73.2446,29350.0
2021-08-09 11:00:00,77.28,77.46,77.24,77.38,44561.0,73.254,73.4247,73.2161,73.3488,44561.0
2021-08-09 11:30:00,77.37,77.57,77.36,77.5,29744.0,73.3394,73.5289,73.3299,73.4626,29744.0
2021-08-09 12:00:00,77.5,77.55,77.41,77.42,18771.0,73.4626,73.51,73.3773,73.3868,18771.0
2021-08-09 12:30:00,77.42,77.49,77.39,77.46,16482.0,73.3868,73.4531,73.3583,73.4247,16482.0
2021-08-09 13:00:00,77.45,77.46,77.35,77.4,17739.0,73.4152,73.4247,73.3204,73.3678,17739.0
2021-08-09 13:30:00,77.38,77.45,77.37,77.37,14676.0,73.3488,73.4152,73.3394,73.3394,14676.0
2021-08-09 14:00:00,77.38,77.4,77.24,77.29,16488.0,73.3488,73.3678,73.2161,73.2635,16488.0
2021-08-09 14:30:00,77.3,77.36,77.25,77.33,22299.0,73.273,73.3299,73.2256,73.3014,22299.0
2021-08-09 15:00:00,77.33,77.33,77.18,77.24,27653.0,73.3014,73.3014,73.1593,73.2161,27653.0
2021-08-09 15:30:00,77.25,77.27,77.02,77.1,60562.0,73.2256,73.2446,73.0076,73.0834,60562.0
2021-08-10 09:30:00,77.11,77.56,76.81,77.54,68084.0,73.0929,73.5195,72.8085,73.5005,68084.0
2021-08-10 10:00:00,77.52,78.0,77.48,77.78,63181.0,73.4815,73.9365,73.4436,73.728,63181.0
2021-08-10 10:30:00,77.75,77.75,77.39,77.59,40124.0,73.6996,73.6996,73.3583,73.5479,40124.0
2021-08-10 11:00:00,77.61,77.61,77.28,77.44,39303.0,73.5669,73.5669,73.254,73.4057,39303.0
2021-08-10 11:30:00,77.42,77.53,77.33,77.47,26594.0,73.3868,73.491,73.3014,73.4341,26594.0
2021-08-10 12:00:00,77.49,77.56,77.28,77.3,22904.0,73.4531,73.5195,73.254,73.273,22904.0
2021-08-10 12:30:00,77.3,77.3,77.12,77.16,27329.0,73.273,73.273,73.1024,73.1403,27329.0
2021-08-10 13:00:00,77.16,77.16,77.0,77.06,23475.0,73.1403,73.1403,72.9886,73.0455,23475.0
2021-08-10 13:30:00,77.07,77.14,76.94,77.03,44538.0,73.055,73.1213,72.9318,73.0171,44538.0
2021-08-10 14:00:00,77.03,77.4,77.0,77.39,40216.0,73.0171,73.3678,72.9886,73.3583,40216.0
2021-08-10 14:30:00,77.4,77.49,77.34,77.49,36042.0,73.3678,73.4531,73.3109,73.4531,36042.0
2021-08-10 15:00:00,77.5,77.51,77.31,77.45,47649.0,73.4626,73.4721,73.2825,73.4152,47649.0
2021-08-10 15:30:00,77.46,77.61,77.38,77.61,130182.0,73.4247,73.5669,73.3488,73.5669,130182.0
2021-08-11 09:30:00,77.63,77.83,77.09,77.53,31638.0,73.5858,73.7754,73.0739,73.491,31638.0
2021-08-11 10:00:00,77.5,77.69,77.34,77.58,43355.0,73.4626,73.6427,73.3109,73.5384,43355.0
2021-08-11 10:30:00,77.59,77.64,77.33,77.33,56952.0,73.5479,73.5953,73.3014,73.3014,56952.0
2021-08-11 11:00:00,77.34,77.37,77.22,77.36,27961.0,73.3109,73.3394,73.1972,73.3299,27961.0
2021-08-11 11:30:00,77.32,77.45,77.23,77.36,55020.0,73.292,73.4152,73.2066,73.3299,55020.0
2021-08-11 12:00:00,77.37,77.48,77.36,77.46,19935.0,73.3394,73.4436,73.3299,73.4247,19935.0
2021-08-11 12:30:00,77.47,77.5,77.13,77.13,106777.0,73.4341,73.4626,73.1119,73.1119,106777.0
2021-08-11 13:00:00,77.14,77.36,77.13,77.35,19876.0,73.1213,73.3299,73.1119,73.3204,19876.0
2021-08-11 13:30:00,77.34,77.46,77.21,77.26,20551.0,73.3109,73.4247,73.1877,73.2351,20551.0
2021-08-11 14:00:00,77.29,77.48,77.26,77.38,25328.0,73.2635,73.4436,73.2351,73.3488,25328.0
2021-08-11 14:30:00,77.39,77.43,77.34,77.36,42434.0,73.3583,73.3962,73.3109,73.3299,42434.0
2021-08-11 15:00:00,77.38,77.43,77.24,77.35,87586.0,73.3488,73.3962,73.2161,73.3204,87586.0
2021-08-11 15:30:00,77.36,77.36,77.19,77.34,77026.0,73.3299,73.3299,73.1687,73.3109,77026.0
2021-08-12 09:30:00,77.33,77.33,76.56,76.58,29898.0,73.3014,73.3014,72.5716,72.5905,29898.0
2021-08-12 10:00:00,76.53,76.87,76.44,76.84,18203.0,72.5431,72.8654,72.4578,72.837,18203.0
2021-08-12 10:30:00,76.86,77.08,76.85,76.98,19144.0,72.8559,73.0645,72.8464,72.9697,19144.0
2021-08-12 11:00:00,76.97,76.98,76.84,76.94,28461.0,72.9602,72.9697,72.837,72.9318,28461.0
2021-08-12 11:30:00,76.98,77.05,76.91,77.01,42042.0,72.9697,73.036,72.9033,72.9981,42042.0
2021-08-12 12:00:00,77.01,77.18,76.99,77.18,23684.0,72.9981,73.1593,72.9792,73.1593,23684.0
2021-08-12 12:30:00,77.17,77.29,77.17,77.24,32664.0,73.1498,73.2635,73.1498,73.2161,32664.0
2021-08-12 13:00:00,77.27,77.28,77.1,77.16,35342.0,73.2446,73.254,73.0834,73.1403,35342.0
2021-08-12 13:30:00,77.14,77.17,77.1,77.11,28398.0,73.1213,73.1498,73.0834,73.0929,28398.0
2021-08-12 14:00:00,77.11,77.16,77.06,77.06,31668.0,73.0929,73.1403,73.0455,73.0455,31668.0
2021-08-12 14:30:00,77.07,77.17,77.04,77.15,30642.0,73.055,73.1498,73.0265,73.1308,30642.0
2021-08-12 15:00:00,77.15,77.38,77.15,77.38,88501.0,73.1308,73.3488,73.1308,73.3488,88501.0
2021-08-12 15:30:00,77.4,77.47,77.27,77.3,142004.0,73.3678,73.4341,73.2446,73.273,142004.0
2021-08-13 09:30:00,77.5,77.5,77.18,77.34,25600.0,73.4626,73.4626,73.1593,73.3109,25600.0
2021-08-13 10:00:00,77.3,77.52,77.3,77.43,17327.0,73.273,73.4815,73.273,73.3962,17327.0
2021-08-13 10:30:00,77.43,77.46,77.27,77.31,23080.0,73.3962,73.4247,73.2446,73.2825,23080.0
2021-08-13 11:00:00,77.32,77.35,77.21,77.28,16491.0,73.292,73.3204,73.1877,73.254,16491.0
2021-08-13 11:30:00,77.34,77.41,77.3,77.3,24309.0,73.3109,73.3773,73.273,73.273,24309.0
2021-08-13 12:00:00,77.3,77.35,77.21,77.28,21947.0,73.273,73.3204,73.1877,73.254,21947.0
2021-08-13 12:30:00,77.29,77.32,77.08,77.09,59146.0,73.2635,73.292,73.0645,73.0739,59146.0
2021-08-13 13:00:00,77.11,77.15,77.05,77.14,22394.0,73.0929,73.1308,73.036,73.1213,22394.0
2021-08-13 13:30:00,77.13,77.32,77.12,77.29,68882.0,73.1119,73.292,73.1024,73.2635,68882.0
2021-08-13 14:00:00,77.3,77.41,77.28,77.41,44527.0,73.273,73.3773,73.254,73.3773,44527.0
2021-08-13 14:30:00,77.41,77.41,77.29,77.3,27439.0,73.3773,73.3773,73.2635,73.273,27439.0
2021-08-13 15:00:00,77.3,77.34,77.24,77.29,51351.0,73.273,73.3109,73.2161,73.2635,51351.0
2021-08-13 15:30:00,77.29,77.33,77.17,77.19,127858.0,73.2635,73.3014,73.1498,73.1687,127858.0
2021-08-16 09:30:00,77.14,77.14,76.25,76.28,41603.0,73.1213,73.1213,72.2777,72.3061,41603.0
2021-08-16 10:00:00,76.3,76.73,76.27,76.7,55778.0,72.3251,72.7327,72.2967,72.7043,55778.0
2021-08-16 10:30:00,76.68,76.77,76.61,76.72,30353.0,72.6853,72.7706,72.6189,72.7232,30353.0
2021-08-16 11:00:00,76.72,77.02,76.72,77.0,25500.0,72.7232,73.0076,72.7232,72.9886,25500.0
2021-08-16 11:30:00,77.0,77.04,76.97,77.02,27500.0,72.9886,73.0265,72.9602,73.0076,27500.0
2021-08-16 12:00:00,77.0,77.09,76.94,77.0,13960.0,72.9886,73.0739,72.9318,72.9886,13960.0
2021-08-16 12:30:00,77.01,77.01,76.91,76.95,35284.0,72.9981,72.9981,72.9033,72.9412,35284.0
2021-08-16 13:00:00,76.95,76.96,76.78,76.8,39195.0,72.9412,72.9507,72.7801,72.799,39195.0
2021-08-16 13:30:00,76.8,76.83,76.65,76.67,46921.0,72.799,72.8275,72.6569,72.6758,46921.0
2021-08-16 14:00:00,76.66,76.73,76.46,76.46,43833.0,72.6663,72.7327,72.4768,72.4768,43833.0
2021-08-16 14:30:00,76.46,76.48,76.27,76.27,66788.0,72.4768,72.4957,72.2967,72.2967,66788.0
2021-08-16 15:00:00,76.27,76.54,76.27,76.51,135366.0,72.2967,72.5526,72.2967,72.5242,135366.0
2021-08-16 15:30:00,76.5,76.53,76.26,76.36,291319.0,72.5147,72.5431,72.2872,72.382,291319.0
2021-08-17 09:30:00,75.91,76.0,75.43,75.67,41797.0,71.9554,72.0407,71.5004,71.7279,41797.0
2021-08-17 10:00:00,75.63,76.14,75.57,76.05,31055.0,71.69,72.1734,71.6331,72.0881,31055.0
2021-08-17 10:30:00,76.05,76.17,75.89,76.13,37050.0,72.0881,72.2019,71.9365,72.164,37050.0
2021-08-17 11:00:00,76.12,76.19,75.93,75.94,61438.0,72.1545,72.2208,71.9744,71.9839,61438.0
2021-08-17 11:30:00,75.93,76.18,75.92,76.17,20425.0,71.9744,72.2113,71.9649,72.2019,20425.0
2021-08-17 12:00:00,76.19,76.5,76.11,76.5,52970.0,72.2208,72.5147,72.145,72.5147,52970.0
2021-08-17 12:30:00,76.5,76.5,76.13,76.2,93836.0,72.5147,72.5147,72.164,72.2303,93836.0
2021-08-17 13:00:00,76.2,76.39,76.17,76.39,59722.0,72.2303,72.4104,72.2019,72.4104,59722.0
2021-08-17 13:30:00,76.38,76.38,76.05,76.17,82571.0,72.4009,72.4009,72.0881,72.2019,82571.0
2021-08-17 14:00:00,76.17,76.21,76.04,76.05,148226.0,72.2019,72.2398,72.0786,72.0881,148226.0
2021-08-17 14:30:00,76.06,76.11,75.98,76.08,70926.0,72.0976,72.145,72.0218,72.1166,70926.0
2021-08-17 15:00:00,76.09,76.12,75.96,75.97,120066.0,72.126,72.1545,72.0028,72.0123,120066.0
2021-08-17 15:30:00,75.98,76.07,75.88,76.0,179871.0,72.0218,72.1071,71.927,72.0407,179871.0
2021-08-18 09:30:00,75.57,75.97,75.56,75.76,48351.0,71.6331,72.0123,71.6236,71.8132,48351.0
2021-08-18 10:00:00,75.69,76.19,75.67,76.11,46164.0,71.7469,72.2208,71.7279,72.145,46164.0
2021-08-18 10:30:00,76.13,76.42,76.11,76.24,62813.0,72.164,72.4388,72.145,72.2682,62813.0
2021-08-18 11:00:00,76.22,76.24,75.94,75.95,53976.0,72.2493,72.2682,71.9839,71.9933,53976.0
2021-08-18 11:30:00,75.95,76.15,75.92,76.01,101516.0,71.9933,72.1829,71.9649,72.0502,101516.0
2021-08-18 12:00:00,76.0,76.18,75.98,75.99,56862.0,72.0407,72.2113,72.0218,72.0312,56862.0
2021-08-18 12:30:00,76.0,76.07,75.95,75.96,35009.0,72.0407,72.1071,71.9933,72.0028,35009.0
2021-08-18 13:00:00,75.96,76.09,75.96,76.06,39659.0,72.0028,72.126,72.0028,72.0976,39659.0
2021-08-18 13:30:00,76.06,76.35,76.02,76.33,68742.0,72.0976,72.3725,72.0597,72.3535,68742.0
2021-08-18 14:00:00,76.34,76.44,76.12,76.36,56234.0,72.363,72.4578,72.1545,72.382,56234.0
2021-08-18 14:30:00,76.37,76.71,76.37,76.71,87923.0,72.3915,72.7137,72.3915,72.7137,87923.0
2021-08-18 15:00:00,76.7,76.78,76.57,76.61,144806.0,72.7043,72.7801,72.581,72.6189,144806.0
2021-08-18 15:30:00,76.62,76.63,76.28,76.36,298493.0,72.6284,72.6379,72.3061,72.382,298493.0
2021-08-19 09:30:00,75.95,76.1,75.45,75.58,76379.0,71.9933,72.1355,71.5194,71.6426,76379.0
2021-08-19 10:00:00,75.58,75.93,75.53,75.84,92042.0,71.6426,71.9744,71.5952,71.8891,92042.0
2021-08-19 10:30:00,75.86,75.86,75.07,75.48,56975.0,71.908,71.908,71.1592,71.5478,56975.0
2021-08-19 11:00:00,75.44,75.5,75.22,75.23,57514.0,71.5099,71.5668,71.3014,71.3108,57514.0
2021-08-19 11:30:00,75.21,75.43,75.18,75.35,39419.0,71.2919,71.5004,71.2634,71.4246,39419.0
2021-08-19 12:00:00,75.39,75.41,75.14,75.24,47129.0,71.4625,71.4815,71.2255,71.3203,47129.0
2021-08-19 12:30:00,75.24,75.45,75.24,75.41,57495.0,71.3203,71.5194,71.3203,71.4815,57495.0
2021-08-19 13:00:00,75.43,75.44,75.19,75.2,40641.0,71.5004,71.5099,71.2729,71.2824,40641.0
2021-08-19 13:30:00,75.2,75.46,75.18,75.4,31702.0,71.2824,71.5289,71.2634,71.472,31702.0
2021-08-19 14:00:00,75.41,75.45,74.98,75.01,45641.0,71.4815,71.5194,71.0739,71.1023,45641.0
2021-08-19 14:30:00,75.01,75.09,74.86,74.95,73452.0,71.1023,71.1781,70.9601,71.0454,73452.0
2021-08-19 15:00:00,74.96,75.23,74.95,75.14,61778.0,71.0549,71.3108,71.0454,71.2255,61778.0
2021-08-19 15:30:00,75.12,75.16,74.85,75.04,182371.0,71.2066,71.2445,70.9506,71.1307,182371.0
2021-08-20 09:30:00,75.44,75.53,74.77,75.28,64821.0,71.5099,71.5952,70.8748,71.3582,64821.0
2021-08-20 10:00:00,75.31,75.37,75.06,75.21,41146.0,71.3867,71.4435,71.1497,71.2919,41146.0
2021-08-20 10:30:00,75.24,75.37,75.06,75.09,31100.0,71.3203,71.4435,71.1497,71.1781,31100.0
2021-08-20 11:00:00,75.1,75.16,74.95,74.99,30349.0,71.1876,71.2445,71.0454,71.0833,30349.0
2021-08-20 11:30:00,75.01,75.21,75.0,75.2,108051.0,71.1023,71.2919,71.0928,71.2824,108051.0
2021-08-20 12:00:00,75.2,75.41,75.19,75.4,72753.0,71.2824,71.4815,71.2729,71.472,72753.0
2021-08-20 12:30:00,75.4,75.7,75.4,75.57,36944.0,71.472,71.7564,71.472,71.6331,36944.0
2021-08-20 13:00:00,75.57,75.61,75.43,75.6,58726.0,71.6331,71.671,71.5004,71.6616,58726.0
2021-08-20 13:30:00,75.57,75.61,75.4,75.5,49179.0,71.6331,71.671,71.472,71.5668,49179.0
2021-08-20 14:00:00,75.51,75.66,75.49,75.55,53336.0,71.5763,71.7184,71.5573,71.6142,53336.0
2021-08-20 14:30:00,75.54,75.54,75.36,75.36,50469.0,71.6047,71.6047,71.4341,71.4341,50469.0
2021-08-20 15:00:00,75.37,75.42,75.32,75.37,79838.0,71.4435,71.4909,71.3962,71.4435,79838.0
2021-08-20 15:30:00,75.37,75.52,75.14,75.52,265755.0,71.4435,71.5857,71.2255,71.5857,265755.0
2021-08-23 09:30:00,75.52,75.81,75.11,75.6,97155.0,71.5857,71.8606,71.1971,71.6616,97155.0
2021-08-23 10:00:00,75.54,75.61,75.37,75.42,76502.0,71.6047,71.671,71.4435,71.4909,76502.0
2021-08-23 10:30:00,75.41,75.62,75.38,75.61,66743.0,71.4815,71.6805,71.453,71.671,66743.0
2021-08-23 11:00:00,75.62,75.78,75.6,75.68,68012.0,71.6805,71.8322,71.6616,71.7374,68012.0
2021-08-23 11:30:00,75.68,75.89,75.68,75.89,81560.0,71.7374,71.9365,71.7374,71.9365,81560.0
2021-08-23 12:00:00,75.86,75.93,75.7,75.7,42199.0,71.908,71.9744,71.7564,71.7564,42199.0
2021-08-23 12:30:00,75.7,75.83,75.64,75.81,39655.0,71.7564,71.8796,71.6995,71.8606,39655.0
2021-08-23 13:00:00,75.8,75.95,75.75,75.92,58392.0,71.8511,71.9933,71.8038,71.9649,58392.0
2021-08-23 13:30:00,75.94,76.11,75.94,75.96,99120.0,71.9839,72.145,71.9839,72.0028,99120.0
2021-08-23 14:00:00,75.96,76.1,75.96,76.09,41117.0,72.0028,72.1355,72.0028,72.126,41117.0
2021-08-23 14:30:00,76.1,76.31,76.09,76.22,114241.0,72.1355,72.3346,72.126,72.2493,114241.0
2021-08-23 15:00:00,76.22,76.45,76.2,76.39,126801.0,72.2493,72.4673,72.2303,72.4104,126801.0
2021-08-23 15:30:00,76.39,76.56,76.39,76.48,189820.0,72.4104,72.5716,72.4104,72.4957,189820.0
2021-08-24 09:30:00,76.6,77.06,76.49,77.04,71968.0,72.6095,73.0455,72.5052,73.0265,71968.0
2021-08-24 10:00:00,77.02,77.02,76.61,76.75,41013.0,73.0076,73.0076,72.6189,72.7517,41013.0
2021-08-24 10:30:00,76.73,76.95,76.67,76.95,56278.0,72.7327,72.9412,72.6758,72.9412,56278.0
2021-08-24 11:00:00,76.99,77.2,76.98,77.05,37433.0,72.9792,73.1782,72.9697,73.036,37433.0
2021-08-24 11:30:00,77.06,77.14,76.86,76.95,28588.0,73.0455,73.1213,72.8559,72.9412,28588.0
2021-08-24 12:00:00,76.95,77.04,76.82,76.84,39678.0,72.9412,73.0265,72.818,72.837,39678.0
2021-08-24 12:30:00,76.85,77.03,76.84,77.0,51139.0,72.8464,73.0171,72.837,72.9886,51139.0
2021-08-24 13:00:00,77.0,77.12,76.98,77.01,39686.0,72.9886,73.1024,72.9697,72.9981,39686.0
2021-08-24 13:30:00,77.0,77.05,76.91,76.92,41051.0,72.9886,73.036,72.9033,72.9128,41051.0
2021-08-24 14:00:00,76.92,77.15,76.87,77.15,549720.0,72.9128,73.1308,72.8654,73.1308,549720.0
2021-08-24 14:30:00,77.15,77.23,77.09,77.16,85452.0,73.1308,73.2066,73.0739,73.1403,85452.0
2021-08-24 15:00:00,77.15,77.15,76.87,76.98,31714.0,73.1308,73.1308,72.8654,72.9697,31714.0
2021-08-24 15:30:00,76.98,77.06,76.85,76.94,122924.0,72.9697,73.0455,72.8464,72.9318,122924.0
2021-08-25 09:30:00,76.94,77.05,76.35,76.52,77057.0,72.9318,73.036,72.3725,72.5336,77057.0
2021-08-25 10:00:00,76.49,76.61,76.17,76.29,31741.0,72.5052,72.6189,72.2019,72.3156,31741.0
2021-08-25 10:30:00,76.3,76.36,76.19,76.29,32164.0,72.3251,72.382,72.2208,72.3156,32164.0
2021-08-25 11:00:00,76.3,76.42,76.3,76.39,22198.0,72.3251,72.4388,72.3251,72.4104,22198.0
2021-08-25 11:30:00,76.39,76.6,76.34,76.58,20666.0,72.4104,72.6095,72.363,72.5905,20666.0
2021-08-25 12:00:00,76.54,76.79,76.54,76.78,21941.0,72.5526,72.7896,72.5526,72.7801,21941.0
2021-08-25 12:30:00,76.78,76.79,76.64,76.69,37660.0,72.7801,72.7896,72.6474,72.6948,37660.0
2021-08-25 13:00:00,76.7,76.75,76.36,76.53,101765.0,72.7043,72.7517,72.382,72.5431,101765.0
2021-08-25 13:30:00,76.55,76.6,76.16,76.32,45920.0,72.5621,72.6095,72.1924,72.3441,45920.0
2021-08-25 14:00:00,76.33,76.4,76.25,76.26,38987.0,72.3535,72.4199,72.2777,72.2872,38987.0
2021-08-25 14:30:00,76.26,76.27,76.08,76.13,47683.0,72.2872,72.2967,72.1166,72.164,47683.0
2021-08-25 15:00:00,76.12,76.15,75.96,76.14,53568.0,72.1545,72.1829,72.0028,72.1734,53568.0
2021-08-25 15:30:00,76.14,76.16,75.92,75.92,125255.0,72.1734,72.1924,71.9649,71.9649,125255.0
2021-08-26 09:30:00,75.88,76.08,75.39,75.42,38557.0,71.927,72.1166,71.4625,71.4909,38557.0
2021-08-26 10:00:00,75.42,75.74,75.4,75.49,38162.0,71.4909,71.7943,71.472,71.5573,38162.0
2021-08-26 10:30:00,75.48,75.55,75.2,75.29,34302.0,71.5478,71.6142,71.2824,71.3677,34302.0
2021-08-26 11:00:00,75.28,75.48,75.08,75.44,32310.0,71.3582,71.5478,71.1687,71.5099,32310.0
2021-08-26 11:30:00,75.43,75.5,75.21,75.29,24588.0,71.5004,71.5668,71.2919,71.3677,24588.0
2021-08-26 12:00:00,75.31,75.52,75.28,75.45,30617.0,71.3867,71.5857,71.3582,71.5194,30617.0
2021-08-26 12:30:00,75.44,75.7,75.43,75.7,70939.0,71.5099,71.7564,71.5004,71.7564,70939.0
2021-08-26 13:00:00,75.71,75.95,75.71,75.94,17185.0,71.7658,71.9933,71.7658,71.9839,17185.0
2021-08-26 13:30:00,75.95,75.97,75.81,75.84,31574.0,71.9933,72.0123,71.8606,71.8891,31574.0
2021-08-26 14:00:00,75.84,75.91,75.75,75.91,64163.0,71.8891,71.9554,71.8038,71.9554,64163.0
2021-08-26 14:30:00,75.89,76.07,75.88,76.02,35677.0,71.9365,72.1071,71.927,72.0597,35677.0
2021-08-26 15:00:00,76.02,76.27,75.95,76.27,66624.0,72.0597,72.2967,71.9933,72.2967,66624.0
2021-08-26 15:30:00,76.27,76.28,75.92,75.94,86609.0,72.2967,72.3061,71.9649,71.9839,86609.0
2021-08-27 09:30:00,75.94,76.25,75.73,75.86,60967.0,71.9839,72.2777,71.7848,71.908,60967.0
2021-08-27 10:00:00,75.78,76.35,75.78,76.24,65548.0,71.8322,72.3725,71.8322,72.2682,65548.0
2021-08-27 10:30:00,76.24,76.57,76.12,76.39,51533.0,72.2682,72.581,72.1545,72.4104,51533.0
2021-08-27 11:00:00,76.41,76.47,76.36,76.38,32648.0,72.4294,72.4862,72.382,72.4009,32648.0
2021-08-27 11:30:00,76.36,76.49,76.32,76.42,26623.0,72.382,72.5052,72.3441,72.4388,26623.0
2021-08-27 12:00:00,76.4,76.44,76.28,76.42,29723.0,72.4199,72.4578,72.3061,72.4388,29723.0
2021-08-27 12:30:00,76.43,76.57,76.41,76.48,23916.0,72.4483,72.581,72.4294,72.4957,23916.0
2021-08-27 13:00:00,76.49,76.62,76.48,76.59,22004.0,72.5052,72.6284,72.4957,72.6,22004.0
2021-08-27 13:30:00,76.6,76.65,76.52,76.65,19584.0,72.6095,72.6569,72.5336,72.6569,19584.0
2021-08-27 14:00:00,76.63,76.65,76.51,76.55,41948.0,72.6379,72.6569,72.5242,72.5621,41948.0
2021-08-27 14:30:00,76.56,76.63,76.52,76.58,45013.0,72.5716,72.6379,72.5336,72.5905,45013.0
2021-08-27 15:00:00,76.58,76.68,76.52,76.52,74196.0,72.5905,72.6853,72.5336,72.5336,74196.0
2021-08-27 15:30:00,76.52,76.52,76.18,76.21,139239.0,72.5336,72.5336,72.2113,72.2398,139239.0
2021-08-30 09:30:00,76.46,76.5,76.13,76.22,53892.0,72.4768,72.5147,72.164,72.2493,53892.0
2021-08-30 10:00:00,76.16,76.16,75.94,76.06,35684.0,72.1924,72.1924,71.9839,72.0976,35684.0
2021-08-30 10:30:00,76.06,76.12,75.94,76.09,40117.0,72.0976,72.1545,71.9839,72.126,40117.0
2021-08-30 11:00:00,76.09,76.13,75.83,75.93,43460.0,72.126,72.164,71.8796,71.9744,43460.0
2021-08-30 11:30:00,75.93,76.06,75.85,76.03,42781.0,71.9744,72.0976,71.8985,72.0692,42781.0
2021-08-30 12:00:00,76.06,76.07,75.81,75.84,26509.0,72.0976,72.1071,71.8606,71.8891,26509.0
2021-08-30 12:30:00,75.84,75.92,75.77,75.89,22294.0,71.8891,71.9649,71.8227,71.9365,22294.0
2021-08-30 13:00:00,75.89,76.0,75.88,76.0,25737.0,71.9365,72.0407,71.927,72.0407,25737.0
2021-08-30 13:30:00,76.0,76.23,75.99,76.23,45514.0,72.0407,72.2587,72.0312,72.2587,45514.0
2021-08-30 14:00:00,76.21,76.39,76.21,76.28,83424.0,72.2398,72.4104,72.2398,72.3061,83424.0
2021-08-30 14:30:00,76.27,76.44,76.25,76.38,40887.0,72.2967,72.4578,72.2777,72.4009,40887.0
2021-08-30 15:00:00,76.38,76.39,76.24,76.26,56439.0,72.4009,72.4104,72.2682,72.2872,56439.0
2021-08-30 15:30:00,76.25,76.26,75.92,75.97,245292.0,72.2777,72.2872,71.9649,72.0123,245292.0
2021-08-31 09:30:00,76.2,76.2,75.73,75.88,64574.0,72.3831,72.3831,71.9366,72.0791,64574.0
2021-08-31 10:00:00,75.84,76.23,75.84,76.06,33908.0,72.0411,72.4116,72.0411,72.2501,33908.0
2021-08-31 10:30:00,76.07,76.13,75.94,76.03,40842.0,72.2596,72.3166,72.1361,72.2216,40842.0
2021-08-31 11:00:00,76.03,76.05,75.92,76.01,34376.0,72.2216,72.2406,72.1171,72.2026,34376.0
2021-08-31 11:30:00,76.01,76.05,75.95,75.96,26077.0,72.2026,72.2406,72.1456,72.1551,26077.0
2021-08-31 12:00:00,75.97,76.03,75.9,75.93,22095.0,72.1646,72.2216,72.0981,72.1266,22095.0
2021-08-31 12:30:00,75.94,75.99,75.88,75.91,17322.0,72.1361,72.1836,72.0791,72.1076,17322.0
2021-08-31 13:00:00,75.91,75.91,75.63,75.65,14584.0,72.1076,72.1076,71.8416,71.8606,14584.0
2021-08-31 13:30:00,75.63,75.94,75.62,75.93,54602.0,71.8416,72.1361,71.8321,72.1266,54602.0
2021-08-31 14:00:00,75.92,76.03,75.89,75.94,42104.0,72.1171,72.2216,72.0886,72.1361,42104.0
2021-08-31 14:30:00,75.94,76.0,75.79,75.81,72228.0,72.1361,72.1931,71.9936,72.0126,72228.0
2021-08-31 15:00:00,75.8,75.82,75.73,75.75,43810.0,72.0031,72.0221,71.9366,71.9556,43810.0
2021-08-31 15:30:00,75.74,75.74,75.51,75.66,216487.0,71.9461,71.9461,71.7276,71.8701,216487.0
2021-09-01 09:30:00,75.85,76.03,75.56,75.62,54547.0,72.0506,72.2216,71.7751,71.8321,54547.0
2021-09-01 10:00:00,75.59,75.73,75.54,75.58,32128.0,71.8036,71.9366,71.7561,71.7941,32128.0
2021-09-01 10:30:00,75.58,75.77,75.55,75.76,49132.0,71.7941,71.9746,71.7656,71.9651,49132.0
2021-09-01 11:00:00,75.75,75.8,75.55,75.56,26264.0,71.9556,72.0031,71.7656,71.7751,26264.0
2021-09-01 11:30:00,75.57,75.73,75.56,75.68,15146.0,71.7846,71.9366,71.7751,71.8891,15146.0
2021-09-01 12:00:00,75.69,75.89,75.67,75.87,36822.0,71.8986,72.0886,71.8796,72.0696,36822.0
2021-09-01 12:30:00,75.84,75.98,75.83,75.93,29335.0,72.0411,72.1741,72.0316,72.1266,29335.0
2021-09-01 13:00:00,75.93,76.04,75.92,76.0,30935.0,72.1266,72.2311,72.1171,72.1931,30935.0
2021-09-01 13:30:00,76.01,76.09,75.88,76.0,28284.0,72.2026,72.2786,72.0791,72.1931,28284.0
2021-09-01 14:00:00,76.0,76.07,75.97,76.02,30873.0,72.1931,72.2596,72.1646,72.2121,30873.0
2021-09-01 14:30:00,76.03,76.06,75.95,76.01,67671.0,72.2216,72.2501,72.1456,72.2026,67671.0
2021-09-01 15:00:00,76.01,76.01,75.8,75.89,51309.0,72.2026,72.2026,72.0031,72.0886,51309.0
2021-09-01 15:30:00,75.9,75.9,75.68,75.68,93794.0,72.0981,72.0981,71.8891,71.8891,93794.0
2021-09-02 09:30:00,75.67,75.84,75.13,75.22,41808.0,71.8796,72.0411,71.3667,71.4521,41808.0
2021-09-02 10:00:00,75.2,75.21,74.97,75.11,32520.0,71.4331,71.4426,71.2147,71.3477,32520.0
2021-09-02 10:30:00,75.11,75.13,74.77,74.94,71882.0,71.3477,71.3667,71.0247,71.1862,71882.0
2021-09-02 11:00:00,74.96,75.03,74.92,74.97,58579.0,71.2052,71.2717,71.1672,71.2147,58579.0
2021-09-02 11:30:00,74.97,75.14,74.93,75.04,78056.0,71.2147,71.3762,71.1767,71.2812,78056.0
2021-09-02 12:00:00,75.05,75.11,74.94,74.96,30516.0,71.2907,71.3477,71.1862,71.2052,30516.0
2021-09-02 12:30:00,74.97,75.04,74.93,74.99,56592.0,71.2147,71.2812,71.1767,71.2337,56592.0
2021-09-02 13:00:00,74.98,75.01,74.81,74.85,27909.0,71.2242,71.2527,71.0627,71.1007,27909.0
2021-09-02 13:30:00,74.85,74.85,74.6,74.62,34137.0,71.1007,71.1007,70.8632,70.8822,34137.0
2021-09-02 14:00:00,74.61,74.76,74.49,74.75,49958.0,70.8727,71.0152,70.7587,71.0057,49958.0
2021-09-02 14:30:00,74.75,74.89,74.71,74.87,47155.0,71.0057,71.1387,70.9677,71.1197,47155.0
2021-09-02 15:00:00,74.88,74.91,74.8,74.81,48143.0,71.1292,71.1577,71.0532,71.0627,48143.0
2021-09-02 15:30:00,74.82,74.94,74.72,74.77,145194.0,71.0722,71.1862,70.9772,71.0247,145194.0
2021-09-03 09:30:00,74.84,74.84,74.38,74.69,104867.0,71.0912,71.0912,70.6542,70.9487,104867.0
2021-09-03 10:00:00,74.73,74.75,74.55,74.55,38303.0,70.9867,71.0057,70.8157,70.8157,38303.0
2021-09-03 10:30:00,74.56,74.56,74.2,74.28,26572.0,70.8252,70.8252,70.4832,70.5592,26572.0
2021-09-03 11:00:00,74.28,74.47,74.24,74.24,20872.0,70.5592,70.7397,70.5212,70.5212,20872.0
2021-09-03 11:30:00,74.22,74.28,74.07,74.1,18819.0,70.5022,70.5592,70.3597,70.3882,18819.0
2021-09-03 12:00:00,74.08,74.12,73.97,74.06,17136.0,70.3692,70.4072,70.2648,70.3502,17136.0
2021-09-03 12:30:00,74.03,74.03,73.93,74.03,23518.0,70.3218,70.3218,70.2268,70.3218,23518.0
2021-09-03 13:00:00,74.02,74.14,74.02,74.07,23366.0,70.3123,70.4262,70.3123,70.3597,23366.0
2021-09-03 13:30:00,74.09,74.46,74.09,74.45,37208.0,70.3787,70.7302,70.3787,70.7207,37208.0
2021-09-03 14:00:00,74.44,74.46,74.31,74.33,35187.0,70.7112,70.7302,70.5877,70.6067,35187.0
2021-09-03 14:30:00,74.32,74.37,74.23,74.3,44940.0,70.5972,70.6447,70.5117,70.5782,44940.0
2021-09-03 15:00:00,74.31,74.35,74.19,74.23,49295.0,70.5877,70.6257,70.4737,70.5117,49295.0
2021-09-03 15:30:00,74.22,74.27,73.97,73.98,155853.0,70.5022,70.5497,70.2648,70.2743,155853.0
2021-09-07 09:30:00,73.79,73.79,73.3,73.6,54109.0,70.0938,70.0938,69.6283,69.9133,54109.0
2021-09-07 10:00:00,73.58,73.88,73.56,73.69,37945.0,69.8943,70.1793,69.8753,69.9988,37945.0
2021-09-07 10:30:00,73.63,73.66,73.29,73.34,38502.0,69.9418,69.9703,69.6188,69.6663,38502.0
2021-09-07 11:00:00,73.34,73.61,73.32,73.53,28897.0,69.6663,69.9228,69.6473,69.8468,28897.0
2021-09-07 11:30:00,73.53,73.53,73.3,73.32,85090.0,69.8468,69.8468,69.6283,69.6473,85090.0
2021-09-07 12:00:00,73.31,73.47,73.3,73.4,35926.0,69.6378,69.7898,69.6283,69.7233,35926.0
2021-09-07 12:30:00,73.41,73.45,73.32,73.33,51334.0,69.7328,69.7708,69.6473,69.6568,51334.0
2021-09-07 13:00:00,73.32,73.42,73.27,73.41,35740.0,69.6473,69.7423,69.5998,69.7328,35740.0
2021-09-07 13:30:00,73.44,73.45,73.29,73.34,59151.0,69.7613,69.7708,69.6188,69.6663,59151.0
2021-09-07 14:00:00,73.34,73.67,73.27,73.28,55119.0,69.6663,69.9798,69.5998,69.6093,55119.0
2021-09-07 14:30:00,73.28,73.51,73.22,73.42,51480.0,69.6093,69.8278,69.5523,69.7423,51480.0
2021-09-07 15:00:00,73.43,73.51,73.43,73.44,82057.0,69.7518,69.8278,69.7518,69.7613,82057.0
2021-09-07 15:30:00,73.43,73.51,73.26,73.33,365666.0,69.7518,69.8278,69.5903,69.6568,365666.0
2021-09-08 09:30:00,72.57,73.5,72.53,73.11,34670.0,68.9349,69.8183,68.8969,69.4478,34670.0
2021-09-08 10:00:00,73.14,73.3,73.02,73.07,32377.0,69.4763,69.6283,69.3623,69.4098,32377.0
2021-09-08 10:30:00,73.06,73.06,72.6,72.95,135127.0,69.4003,69.4003,68.9634,69.2959,135127.0
2021-09-08 11:00:00,72.94,73.27,72.94,73.23,22899.0,69.2864,69.5998,69.2864,69.5618,22899.0
2021-09-08 11:30:00,73.23,73.24,73.0,73.01,28603.0,69.5618,69.5713,69.3433,69.3528,28603.0
2021-09-08 12:00:00,72.98,73.29,72.97,73.19,214948.0,69.3243,69.6188,69.3148,69.5238,214948.0
2021-09-08 12:30:00,73.2,73.3,73.17,73.23,49391.0,69.5333,69.6283,69.5048,69.5618,49391.0
2021-09-08 13:00:00,73.21,73.33,73.14,73.33,93342.0,69.5428,69.6568,69.4763,69.6568,93342.0
2021-09-08 13:30:00,73.29,73.32,73.12,73.13,32209.0,69.6188,69.6473,69.4573,69.4668,32209.0
2021-09-08 14:00:00,73.13,73.25,73.07,73.12,37915.0,69.4668,69.5808,69.4098,69.4573,37915.0
2021-09-08 14:30:00,73.12,73.2,73.05,73.2,54032.0,69.4573,69.5333,69.3908,69.5333,54032.0
2021-09-08 15:00:00,73.2,73.63,73.17,73.47,121219.0,69.5333,69.9418,69.5048,69.7898,121219.0
2021-09-08 15:30:00,73.48,73.48,73.25,73.44,310855.0,69.7993,69.7993,69.5808,69.7613,310855.0
2021-09-09 09:30:00,73.32,73.62,73.03,73.55,20128.0,69.6473,69.9323,69.3718,69.8658,20128.0
2021-09-09 10:00:00,73.61,73.76,73.55,73.7,13695.0,69.9228,70.0653,69.8658,70.0083,13695.0
2021-09-09 10:30:00,73.74,73.93,73.66,73.84,33572.0,70.0463,70.2268,69.9703,70.1413,33572.0
2021-09-09 11:00:00,73.88,73.93,73.68,73.7,15263.0,70.1793,70.2268,69.9893,70.0083,15263.0
2021-09-09 11:30:00,73.7,73.86,73.68,73.86,26215.0,70.0083,70.1603,69.9893,70.1603,26215.0
2021-09-09 12:00:00,73.85,73.93,73.78,73.91,22017.0,70.1508,70.2268,70.0843,70.2078,22017.0
2021-09-09 12:30:00,73.9,73.9,73.68,73.7,28842.0,70.1983,70.1983,69.9893,70.0083,28842.0
2021-09-09 13:00:00,73.71,73.93,73.66,73.72,47820.0,70.0178,70.2268,69.9703,70.0273,47820.0
2021-09-09 13:30:00,73.68,73.71,73.5,73.68,87321.0,69.9893,70.0178,69.8183,69.9893,87321.0
2021-09-09 14:00:00,73.69,73.75,73.54,73.69,16861.0,69.9988,70.0558,69.8563,69.9988,16861.0
2021-09-09 14:30:00,73.68,73.7,73.46,73.58,27457.0,69.9893,70.0083,69.7803,69.8943,27457.0
2021-09-09 15:00:00,73.58,73.58,73.43,73.53,62122.0,69.8943,69.8943,69.7518,69.8468,62122.0
2021-09-09 15:30:00,73.52,73.63,73.24,73.25,173238.0,69.8373,69.9418,69.5713,69.5808,173238.0
2021-09-10 09:30:00,73.49,73.97,72.75,72.82,33604.0,69.8088,70.2648,69.1059,69.1724,33604.0
2021-09-10 10:00:00,72.82,72.82,72.42,72.48,22688.0,69.1724,69.1724,68.7924,68.8494,22688.0
2021-09-10 10:30:00,72.45,72.46,72.13,72.22,37873.0,68.8209,68.8304,68.5169,68.6024,37873.0
2021-09-10 11:00:00,72.26,72.43,72.1,72.42,35077.0,68.6404,68.8019,68.4884,68.7924,35077.0
2021-09-10 11:30:00,72.4,72.45,72.29,72.39,35261.0,68.7734,68.8209,68.6689,68.7639,35261.0
2021-09-10 12:00:00,72.38,72.5,72.35,72.42,31065.0,68.7544,68.8684,68.7259,68.7924,31065.0
2021-09-10 12:30:00,72.42,72.61,72.41,72.46,24244.0,68.7924,68.9729,68.7829,68.8304,24244.0
2021-09-10 13:00:00,72.47,72.62,72.44,72.44,25133.0,68.8399,68.9824,68.8114,68.8114,25133.0
2021-09-10 13:30:00,72.42,72.48,72.34,72.43,30945.0,68.7924,68.8494,68.7164,68.8019,30945.0
2021-09-10 14:00:00,72.43,72.44,72.17,72.17,36507.0,68.8019,68.8114,68.5549,68.5549,36507.0
2021-09-10 14:30:00,72.17,72.21,71.98,72.01,55319.0,68.5549,68.5929,68.3744,68.4029,55319.0
2021-09-10 15:00:00,72.01,72.02,71.77,71.9,50805.0,68.4029,68.4124,68.175,68.2984,50805.0
2021-09-10 15:30:00,71.91,72.04,71.69,71.86,183586.0,68.3079,68.4314,68.099,68.2604,183586.0
2021-09-13 09:30:00,72.13,72.53,71.86,72.09,54073.0,68.5169,68.8969,68.2604,68.4789,54073.0
2021-09-13 10:00:00,72.07,72.08,71.8,71.81,45452.0,68.4599,68.4694,68.2035,68.213,45452.0
2021-09-13 10:30:00,71.81,72.1,71.75,71.95,31919.0,68.213,68.4884,68.156,68.3459,31919.0
2021-09-13 11:00:00,71.96,72.0,71.61,71.83,31167.0,68.3554,68.3934,68.023,68.232,31167.0
2021-09-13 11:30:00,71.83,72.04,71.82,72.0,27571.0,68.232,68.4314,68.2225,68.3934,27571.0
2021-09-13 12:00:00,72.0,72.1,71.88,71.94,18451.0,68.3934,68.4884,68.2794,68.3364,18451.0
2021-09-13 12:30:00,71.94,72.03,71.86,71.97,31108.0,68.3364,68.4219,68.2604,68.3649,31108.0
2021-09-13 13:00:00,71.97,72.04,71.85,71.85,15685.0,68.3649,68.4314,68.251,68.251,15685.0
2021-09-13 13:30:00,71.85,71.87,71.7,71.75,25515.0,68.251,68.2699,68.1085,68.156,25515.0
2021-09-13 14:00:00,71.76,72.01,71.7,71.95,38250.0,68.1655,68.4029,68.1085,68.3459,38250.0
2021-09-13 14:30:00,71.95,71.96,71.8,71.83,20802.0,68.3459,68.3554,68.2035,68.232,20802.0
2021-09-13 15:00:00,71.83,72.09,71.74,72.07,53099.0,68.232,68.4789,68.1465,68.4599,53099.0
2021-09-13 15:30:00,72.08,72.15,71.96,72.04,116201.0,68.4694,68.5359,68.3554,68.4314,116201.0
2021-09-14 09:30:00,72.41,72.41,71.88,71.88,26860.0,68.7829,68.7829,68.2794,68.2794,26860.0
2021-09-14 10:00:00,71.87,71.99,71.75,71.9,42658.0,68.2699,68.3839,68.156,68.2984,42658.0
2021-09-14 10:30:00,71.9,72.03,71.6,71.98,80893.0,68.2984,68.4219,68.0135,68.3744,80893.0
2021-09-14 11:00:00,72.02,72.14,72.0,72.05,28252.0,68.4124,68.5264,68.3934,68.4409,28252.0
2021-09-14 11:30:00,72.04,72.19,72.04,72.12,26774.0,68.4314,68.5739,68.4314,68.5074,26774.0
2021-09-14 12:00:00,72.12,72.34,72.12,72.29,57543.0,68.5074,68.7164,68.5074,68.6689,57543.0
2021-09-14 12:30:00,72.27,72.27,72.12,72.15,28043.0,68.6499,68.6499,68.5074,68.5359,28043.0
2021-09-14 13:00:00,72.16,72.2,71.97,72.05,18182.0,68.5454,68.5834,68.3649,68.4409,18182.0
2021-09-14 13:30:00,72.04,72.13,71.91,72.07,26076.0,68.4314,68.5169,68.3079,68.4599,26076.0
2021-09-14 14:00:00,72.03,72.09,71.9,71.91,24365.0,68.4219,68.4789,68.2984,68.3079,24365.0
2021-09-14 14:30:00,71.9,71.91,71.73,71.86,34269.0,68.2984,68.3079,68.137,68.2604,34269.0
2021-09-14 15:00:00,71.84,71.88,71.69,71.7,39325.0,68.2415,68.2794,68.099,68.1085,39325.0
2021-09-14 15:30:00,71.69,71.69,71.29,71.35,163873.0,68.099,68.099,67.719,67.776,163873.0
2021-09-15 09:30:00,71.25,71.39,70.77,71.14,105997.0,67.681,67.814,67.225,67.5765,105997.0
2021-09-15 10:00:00,71.18,71.29,70.7,70.72,119043.0,67.6145,67.719,67.1586,67.1776,119043.0
2021-09-15 10:30:00,70.68,70.92,70.65,70.81,80023.0,67.1396,67.3675,67.1111,67.263,80023.0
2021-09-15 11:00:00,70.81,71.09,70.8,71.0,25132.0,67.263,67.529,67.2535,67.4435,25132.0
2021-09-15 11:30:00,71.0,71.04,70.88,70.95,36189.0,67.4435,67.4815,67.3295,67.396,36189.0
2021-09-15 12:00:00,70.95,71.02,70.83,71.02,69306.0,67.396,67.4625,67.282,67.4625,69306.0
2021-09-15 12:30:00,71.02,71.25,71.01,71.23,33301.0,67.4625,67.681,67.453,67.662,33301.0
2021-09-15 13:00:00,71.23,71.37,71.23,71.33,37386.0,67.662,67.795,67.662,67.757,37386.0
2021-09-15 13:30:00,71.33,71.41,71.29,71.32,27500.0,67.757,67.833,67.719,67.7475,27500.0
2021-09-15 14:00:00,71.32,71.38,71.26,71.32,42698.0,67.7475,67.8045,67.6905,67.7475,42698.0
2021-09-15 14:30:00,71.32,71.39,71.28,71.36,32078.0,67.7475,67.814,67.7095,67.7855,32078.0
2021-09-15 15:00:00,71.35,71.47,71.31,71.43,72404.0,67.776,67.89,67.738,67.852,72404.0
2021-09-15 15:30:00,71.43,71.66,71.32,71.37,283398.0,67.852,68.0705,67.7475,67.795,283398.0
2021-09-16 09:30:00,71.23,71.27,70.82,70.98,64678.0,67.662,67.7,67.2725,67.4245,64678.0
2021-09-16 10:00:00,70.95,70.99,70.69,70.91,55950.0,67.396,67.434,67.1491,67.358,55950.0
2021-09-16 10:30:00,70.94,71.04,70.76,70.87,95630.0,67.3865,67.4815,67.2156,67.32,95630.0
2021-09-16 11:00:00,70.88,71.03,70.84,70.98,99260.0,67.3295,67.472,67.2915,67.4245,99260.0
2021-09-16 11:30:00,71.0,71.2,70.99,71.11,32154.0,67.4435,67.6335,67.434,67.548,32154.0
2021-09-16 12:00:00,71.11,71.23,71.05,71.2,31246.0,67.548,67.662,67.491,67.6335,31246.0
2021-09-16 12:30:00,71.21,71.29,71.1,71.12,25790.0,67.643,67.719,67.5385,67.5575,25790.0
2021-09-16 13:00:00,71.11,71.23,71.1,71.18,43830.0,67.548,67.662,67.5385,67.6145,43830.0
2021-09-16 13:30:00,71.15,71.22,71.05,71.18,40627.0,67.586,67.6525,67.491,67.6145,40627.0
2021-09-16 14:00:00,71.17,71.27,71.12,71.24,51103.0,67.605,67.7,67.5575,67.6715,51103.0
2021-09-16 14:30:00,71.25,71.28,71.15,71.27,40317.0,67.681,67.7095,67.586,67.7,40317.0
2021-09-16 15:00:00,71.24,71.37,71.22,71.22,55446.0,67.6715,67.795,67.6525,67.6525,55446.0
2021-09-16 15:30:00,71.23,71.27,71.02,71.05,131074.0,67.662,67.7,67.4625,67.491,131074.0
2021-09-17 09:30:00,70.93,71.14,70.46,70.52,55201.0,67.377,67.5765,66.9306,66.9876,55201.0
2021-09-17 10:00:00,70.58,70.66,70.41,70.47,28205.0,67.0446,67.1206,66.8831,66.9401,28205.0
2021-09-17 10:30:00,70.47,70.81,70.45,70.65,182317.0,66.9401,67.263,66.9211,67.1111,182317.0
2021-09-17 11:00:00,70.64,70.87,70.58,70.66,52413.0,67.1016,67.32,67.0446,67.1206,52413.0
2021-09-17 11:30:00,70.66,70.7,70.54,70.62,16906.0,67.1206,67.1586,67.0066,67.0826,16906.0
2021-09-17 12:00:00,70.63,70.7,70.56,70.59,55451.0,67.0921,67.1586,67.0256,67.0541,55451.0
2021-09-17 12:30:00,70.6,70.71,70.59,70.65,18632.0,67.0636,67.1681,67.0541,67.1111,18632.0
2021-09-17 13:00:00,70.62,70.62,70.26,70.29,13907.0,67.0826,67.0826,66.7406,66.7691,13907.0
2021-09-17 13:30:00,70.27,70.35,70.14,70.15,27940.0,66.7501,66.8261,66.6266,66.6361,27940.0
2021-09-17 14:00:00,70.15,70.28,70.09,70.22,42908.0,66.6361,66.7596,66.5791,66.7026,42908.0
2021-09-17 14:30:00,70.2,70.27,70.08,70.1,27378.0,66.6836,66.7501,66.5696,66.5886,27378.0
2021-09-17 15:00:00,70.11,70.25,70.1,70.15,42038.0,66.5981,66.7311,66.5886,66.6361,42038.0
2021-09-17 15:30:00,70.17,70.73,70.07,70.35,176572.0,66.6551,67.1871,66.5601,66.8261,176572.0
2021-09-20 09:30:00,69.44,69.9,69.2,69.43,55204.0,65.9617,66.3986,65.7337,65.9522,55204.0
2021-09-20 10:00:00,69.45,69.7,69.28,69.42,70887.0,65.9712,66.2086,65.8097,65.9427,70887.0
2021-09-20 10:30:00,69.41,69.59,69.3,69.43,63338.0,65.9332,66.1042,65.8287,65.9522,63338.0
2021-09-20 11:00:00,69.43,69.63,69.35,69.4,60272.0,65.9522,66.1422,65.8762,65.9237,60272.0
2021-09-20 11:30:00,69.41,69.42,69.16,69.16,41100.0,65.9332,65.9427,65.6957,65.6957,41100.0
2021-09-20 12:00:00,69.16,69.18,68.98,69.12,26116.0,65.6957,65.7147,65.5247,65.6577,26116.0
2021-09-20 12:30:00,69.13,69.13,68.95,69.01,34115.0,65.6672,65.6672,65.4962,65.5532,34115.0
2021-09-20 13:00:00,69.02,69.09,68.87,69.07,17122.0,65.5627,65.6292,65.4202,65.6102,17122.0
2021-09-20 13:30:00,69.05,69.12,68.96,69.06,34513.0,65.5912,65.6577,65.5057,65.6007,34513.0
2021-09-20 14:00:00,69.07,69.11,68.91,68.91,59861.0,65.6102,65.6482,65.4582,65.4582,59861.0
2021-09-20 14:30:00,68.91,68.93,68.72,68.77,54103.0,65.4582,65.4772,65.2777,65.3252,54103.0
2021-09-20 15:00:00,68.77,68.95,68.65,68.95,68064.0,65.3252,65.4962,65.2112,65.4962,68064.0
2021-09-20 15:30:00,68.95,69.42,68.93,69.35,168911.0,65.4962,65.9427,65.4772,65.8762,168911.0
2021-09-21 09:30:00,69.55,69.57,68.62,69.0,283397.0,66.0662,66.0852,65.1827,65.5437,283397.0
2021-09-21 10:00:00,69.0,69.08,68.56,68.66,29874.0,65.5437,65.6197,65.1258,65.2207,29874.0
2021-09-21 10:30:00,68.7,68.71,68.27,68.32,50870.0,65.2587,65.2682,64.8503,64.8978,50870.0
2021-09-21 11:00:00,68.29,68.65,68.15,68.49,50594.0,64.8693,65.2112,64.7363,65.0593,50594.0
2021-09-21 11:30:00,68.52,68.79,68.52,68.78,201978.0,65.0878,65.3442,65.0878,65.3347,201978.0
2021-09-21 12:00:00,68.81,69.15,68.8,69.1,246495.0,65.3632,65.6862,65.3537,65.6387,246495.0
2021-09-21 12:30:00,69.1,69.1,68.93,69.05,544941.0,65.6387,65.6387,65.4772,65.5912,544941.0
2021-09-21 13:00:00,69.05,69.14,68.36,68.41,154419.0,65.5912,65.6767,64.9358,64.9833,154419.0
2021-09-21 13:30:00,68.41,68.59,68.28,68.55,82794.0,64.9833,65.1542,64.8598,65.1163,82794.0
2021-09-21 14:00:00,68.56,68.89,68.55,68.61,69918.0,65.1258,65.4392,65.1163,65.1732,69918.0
2021-09-21 14:30:00,68.61,69.11,68.61,68.87,288391.0,65.1732,65.6482,65.1732,65.4202,288391.0
2021-09-21 15:00:00,68.87,69.16,68.87,69.05,253083.0,65.4202,65.6957,65.4202,65.5912,253083.0
2021-09-21 15:30:00,69.05,69.08,68.76,68.84,237806.0,65.5912,65.6197,65.3157,65.3917,237806.0
2021-09-22 09:30:00,69.42,69.47,68.88,69.45,42066.0,65.9427,65.9902,65.4297,65.9712,42066.0
2021-09-22 10:00:00,69.47,69.6,69.39,69.42,18162.0,65.9902,66.1137,65.9142,65.9427,18162.0
2021-09-22 10:30:00,69.43,69.67,69.39,69.67,30501.0,65.9522,66.1801,65.9142,66.1801,30501.0
2021-09-22 11:00:00,69.67,69.75,69.57,69.62,29824.0,66.1801,66.2561,66.0852,66.1327,29824.0
2021-09-22 11:30:00,69.61,69.81,69.56,69.73,34981.0,66.1232,66.3131,66.0757,66.2371,34981.0
2021-09-22 12:00:00,69.74,69.81,69.65,69.67,14878.0,66.2466,66.3131,66.1612,66.1801,14878.0
2021-09-22 12:30:00,69.69,69.73,69.62,69.65,9419.0,66.1991,66.2371,66.1327,66.1612,9419.0
2021-09-22 13:00:00,69.63,69.63,69.44,69.45,31850.0,66.1422,66.1422,65.9617,65.9712,31850.0
2021-09-22 13:30:00,69.48,69.56,69.4,69.52,32016.0,65.9997,66.0757,65.9237,66.0377,32016.0
2021-09-22 14:00:00,69.53,69.75,69.41,69.68,27580.0,66.0472,66.2561,65.9332,66.1896,27580.0
2021-09-22 14:30:00,69.68,69.71,69.33,69.38,43598.0,66.1896,66.2181,65.8572,65.9047,43598.0
2021-09-22 15:00:00,69.32,69.68,69.31,69.59,24921.0,65.8477,66.1896,65.8382,66.1042,24921.0
2021-09-22 15:30:00,69.58,69.62,69.39,69.4,160272.0,66.0947,66.1327,65.9142,65.9237,160272.0
2021-09-23 09:30:00,69.41,70.23,69.41,70.18,47535.0,65.9332,66.7121,65.9332,66.6646,47535.0
2021-09-23 10:00:00,70.15,70.28,70.07,70.22,50031.0,66.6361,66.7596,66.5601,66.7026,50031.0
2021-09-23 10:30:00,70.22,70.4,70.13,70.31,68436.0,66.7026,66.8736,66.6171,66.7881,68436.0
2021-09-23 11:00:00,70.29,70.38,70.21,70.25,28854.0,66.7691,66.8546,66.6931,66.7311,28854.0
2021-09-23 11:30:00,70.24,70.46,70.24,70.45,22724.0,66.7216,66.9306,66.7216,66.9211,22724.0
2021-09-23 12:00:00,70.45,70.57,70.42,70.55,16734.0,66.9211,67.0351,66.8926,67.0161,16734.0
2021-09-23 12:30:00,70.56,70.62,70.55,70.58,18077.0,67.0256,67.0826,67.0161,67.0446,18077.0
2021-09-23 13:00:00,70.56,70.65,70.54,70.57,134204.0,67.0256,67.1111,67.0066,67.0351,134204.0
2021-09-23 13:30:00,70.58,70.82,70.51,70.8,142006.0,67.0446,67.2725,66.9781,67.2535,142006.0
2021-09-23 14:00:00,70.81,70.81,70.61,70.68,27420.0,67.263,67.263,67.0731,67.1396,27420.0
2021-09-23 14:30:00,70.69,70.74,70.55,70.62,32541.0,67.1491,67.1966,67.0161,67.0826,32541.0
2021-09-23 15:00:00,70.64,70.64,70.41,70.43,46976.0,67.1016,67.1016,66.8831,66.9021,46976.0
2021-09-23 15:30:00,70.4,70.52,70.29,70.33,77923.0,66.8736,66.9876,66.7691,66.8071,77923.0
2021-09-24 09:30:00,70.3,70.43,69.99,70.17,42330.0,66.7786,66.9021,66.4841,66.6551,42330.0
2021-09-24 10:00:00,70.17,70.55,70.17,70.42,37793.0,66.6551,67.0161,66.6551,66.8926,37793.0
2021-09-24 10:30:00,70.41,70.52,70.35,70.49,24858.0,66.8831,66.9876,66.8261,66.9591,24858.0
2021-09-24 11:00:00,70.48,70.58,70.36,70.41,17856.0,66.9496,67.0446,66.8356,66.8831,17856.0
2021-09-24 11:30:00,70.43,70.61,70.38,70.56,16844.0,66.9021,67.0731,66.8546,67.0256,16844.0
2021-09-24 12:00:00,70.56,70.59,70.48,70.54,36638.0,67.0256,67.0541,66.9496,67.0066,36638.0
2021-09-24 12:30:00,70.54,70.64,70.54,70.58,14083.0,67.0066,67.1016,67.0066,67.0446,14083.0
2021-09-24 13:00:00,70.59,70.64,70.54,70.61,19274.0,67.0541,67.1016,67.0066,67.0731,19274.0
2021-09-24 13:30:00,70.62,70.67,70.54,70.59,14981.0,67.0826,67.1301,67.0066,67.0541,14981.0
2021-09-24 14:00:00,70.6,70.66,70.56,70.63,16377.0,67.0636,67.1206,67.0256,67.0921,16377.0
2021-09-24 14:30:00,70.62,70.68,70.57,70.68,21172.0,67.0826,67.1396,67.0351,67.1396,21172.0
2021-09-24 15:00:00,70.67,70.67,70.56,70.62,21146.0,67.1301,67.1301,67.0256,67.0826,21146.0
2021-09-24 15:30:00,70.63,70.94,70.63,70.82,197287.0,67.0921,67.3865,67.0921,67.2725,197287.0
2021-09-27 09:30:00,70.72,70.8,70.25,70.51,77665.0,67.1776,67.2535,66.7311,66.9781,77665.0
2021-09-27 10:00:00,70.5,70.79,70.41,70.72,42773.0,66.9686,67.244,66.8831,67.1776,42773.0
2021-09-27 10:30:00,70.78,70.85,70.59,70.62,30695.0,67.2345,67.301,67.0541,67.0826,30695.0
2021-09-27 11:00:00,70.62,70.64,70.31,70.4,38700.0,67.0826,67.1016,66.7881,66.8736,38700.0
2021-09-27 11:30:00,70.41,70.47,70.27,70.46,32123.0,66.8831,66.9401,66.7501,66.9306,32123.0
2021-09-27 12:00:00,70.46,70.64,70.41,70.62,12002.0,66.9306,67.1016,66.8831,67.0826,12002.0
2021-09-27 12:30:00,70.61,70.62,70.4,70.45,14345.0,67.0731,67.0826,66.8736,66.9211,14345.0
2021-09-27 13:00:00,70.44,70.54,70.43,70.48,13581.0,66.9116,67.0066,66.9021,66.9496,13581.0
2021-09-27 13:30:00,70.47,70.47,70.38,70.45,13985.0,66.9401,66.9401,66.8546,66.9211,13985.0
2021-09-27 14:00:00,70.46,70.61,70.45,70.61,13367.0,66.9306,67.0731,66.9211,67.0731,13367.0
2021-09-27 14:30:00,70.6,70.64,70.53,70.57,39433.0,67.0636,67.1016,66.9971,67.0351,39433.0
2021-09-27 15:00:00,70.56,70.71,70.5,70.69,48832.0,67.0256,67.1681,66.9686,67.1491,48832.0
2021-09-27 15:30:00,70.69,70.72,70.49,70.49,90012.0,67.1491,67.1776,66.9591,66.9591,90012.0
2021-09-28 09:30:00,69.93,69.96,69.62,69.78,36517.0,66.4271,66.4556,66.1327,66.2846,36517.0
2021-09-28 10:00:00,69.76,69.76,69.48,69.54,67446.0,66.2656,66.2656,65.9997,66.0567,67446.0
2021-09-28 10:30:00,69.58,70.14,69.47,70.06,30706.0,66.0947,66.6266,65.9902,66.5506,30706.0
2021-09-28 11:00:00,70.13,70.13,69.7,69.87,31252.0,66.6171,66.6171,66.2086,66.3701,31252.0
2021-09-28 11:30:00,69.88,70.01,69.73,69.98,17396.0,66.3796,66.5031,66.2371,66.4746,17396.0
2021-09-28 12:00:00,69.96,70.15,69.83,70.05,18166.0,66.4556,66.6361,66.3321,66.5411,18166.0
2021-09-28 12:30:00,70.01,70.01,69.73,69.83,15105.0,66.5031,66.5031,66.2371,66.3321,15105.0
2021-09-28 13:00:00,69.83,70.13,69.75,70.08,22078.0,66.3321,66.6171,66.2561,66.5696,22078.0
2021-09-28 13:30:00,70.06,70.07,69.68,69.72,90678.0,66.5506,66.5601,66.1896,66.2276,90678.0
2021-09-28 14:00:00,69.68,69.69,69.39,69.56,70596.0,66.1896,66.1991,65.9142,66.0757,70596.0
2021-09-28 14:30:00,69.59,69.84,69.47,69.75,31815.0,66.1042,66.3416,65.9902,66.2561,31815.0
2021-09-28 15:00:00,69.72,69.78,69.59,69.62,27002.0,66.2276,66.2846,66.1042,66.1327,27002.0
2021-09-28 15:30:00,69.61,69.62,69.3,69.33,76289.0,66.1232,66.1327,65.8287,65.8572,76289.0
2021-09-29 09:30:00,69.4,70.97,69.34,69.75,32622.0,65.9237,67.415,65.8667,66.2561,32622.0
2021-09-29 10:00:00,69.78,69.97,69.76,69.88,38756.0,66.2846,66.4651,66.2656,66.3796,38756.0
2021-09-29 10:30:00,69.84,70.13,69.83,70.03,16086.0,66.3416,66.6171,66.3321,66.5221,16086.0
2021-09-29 11:00:00,70.04,70.05,69.84,69.88,17113.0,66.5316,66.5411,66.3416,66.3796,17113.0
2021-09-29 11:30:00,69.89,70.02,69.77,70.02,25382.0,66.3891,66.5126,66.2751,66.5126,25382.0
2021-09-29 12:00:00,70.01,70.13,69.89,69.93,27018.0,66.5031,66.6171,66.3891,66.4271,27018.0
2021-09-29 12:30:00,69.92,70.02,69.85,69.98,36892.0,66.4176,66.5126,66.3511,66.4746,36892.0
2021-09-29 13:00:00,69.97,70.0,69.79,69.94,14483.0,66.4651,66.4936,66.2941,66.4366,14483.0
2021-09-29 13:30:00,69.93,70.09,69.88,70.09,17122.0,66.4271,66.5791,66.3796,66.5791,17122.0
2021-09-29 14:00:00,70.06,70.27,70.06,70.22,17567.0,66.5506,66.7501,66.5506,66.7026,17567.0
2021-09-29 14:30:00,70.24,70.37,70.18,70.37,24419.0,66.7216,66.8451,66.6646,66.8451,24419.0
2021-09-29 15:00:00,70.36,70.37,70.21,70.28,26464.0,66.8356,66.8451,66.6931,66.7596,26464.0
2021-09-29 15:30:00,70.29,70.32,69.96,69.98,77881.0,66.7691,66.7976,66.4556,66.4746,77881.0
2021-09-30 09:30:00,70.3,70.51,70.06,70.38,30055.0,66.7786,66.9781,66.5506,66.8546,30055.0
2021-09-30 10:00:00,70.41,70.52,70.19,70.37,71064.0,66.8831,66.9876,66.6741,66.8451,71064.0
2021-09-30 10:30:00,70.36,70.46,70.2,70.26,45757.0,66.8356,66.9306,66.6836,66.7406,45757.0
2021-09-30 11:00:00,70.25,70.36,70.16,70.25,51738.0,66.7311,66.8356,66.6456,66.7311,51738.0
2021-09-30 11:30:00,70.27,70.29,69.91,70.0,54636.0,66.7501,66.7691,66.4081,66.4936,54636.0
2021-09-30 12:00:00,70.01,70.01,69.64,69.69,21273.0,66.5031,66.5031,66.1517,66.1991,21273.0
2021-09-30 12:30:00,69.64,69.9,69.58,69.86,15968.0,66.1517,66.3986,66.0947,66.3606,15968.0
2021-09-30 13:00:00,69.87,70.03,69.81,69.84,41787.0,66.3701,66.5221,66.3131,66.3416,41787.0
2021-09-30 13:30:00,69.82,69.92,69.76,69.81,54985.0,66.3226,66.4176,66.2656,66.3131,54985.0
2021-09-30 14:00:00,69.81,69.99,69.8,69.97,35408.0,66.3131,66.4841,66.3036,66.4651,35408.0
2021-09-30 14:30:00,69.97,70.06,69.87,69.87,27379.0,66.4651,66.5506,66.3701,66.3701,27379.0
2021-09-30 15:00:00,69.88,70.01,69.82,69.93,32743.0,66.3796,66.5031,66.3226,66.4271,32743.0
2021-09-30 15:30:00,69.93,70.01,69.39,69.39,134689.0,66.4271,66.5031,65.9142,65.9142,134689.0
2021-10-01 09:30:00,69.72,70.06,69.31,69.45,40215.0,66.2276,66.5506,65.8382,65.9712,40215.0
2021-10-01 10:00:00,69.43,69.65,69.31,69.34,44547.0,65.9522,66.1612,65.8382,65.8667,44547.0
2021-10-01 10:30:00,69.34,69.55,69.25,69.54,33598.0,65.8667,66.0662,65.7812,66.0567,33598.0
2021-10-01 11:00:00,69.56,69.86,69.53,69.66,63823.0,66.0757,66.3606,66.0472,66.1707,63823.0
2021-10-01 11:30:00,69.68,69.96,69.68,69.96,31288.0,66.1896,66.4556,66.1896,66.4556,31288.0
2021-10-01 12:00:00,69.96,69.97,69.79,69.87,31364.0,66.4556,66.4651,66.2941,66.3701,31364.0
2021-10-01 12:30:00,69.89,69.91,69.79,69.84,29015.0,66.3891,66.4081,66.2941,66.3416,29015.0
2021-10-01 13:00:00,69.84,69.91,69.79,69.88,32441.0,66.3416,66.4081,66.2941,66.3796,32441.0
2021-10-01 13:30:00,69.9,70.22,69.9,70.2,26294.0,66.3986,66.7026,66.3986,66.6836,26294.0
2021-10-01 14:00:00,70.21,70.34,70.21,70.24,29653.0,66.6931,66.8166,66.6931,66.7216,29653.0
2021-10-01 14:30:00,70.25,70.35,70.22,70.31,19674.0,66.7311,66.8261,66.7026,66.7881,19674.0
2021-10-01 15:00:00,70.31,70.48,70.28,70.32,22622.0,66.7881,66.9496,66.7596,66.7976,22622.0
2021-10-01 15:30:00,70.3,70.55,70.14,70.26,138168.0,66.7786,67.0161,66.6266,66.7406,138168.0
2021-10-04 09:30:00,70.03,70.18,69.93,69.97,17406.0,66.5221,66.6646,66.4271,66.4651,17406.0
2021-10-04 10:00:00,69.83,69.88,69.38,69.45,17526.0,66.3321,66.3796,65.9047,65.9712,17526.0
2021-10-04 10:30:00,69.4,69.65,69.32,69.62,68242.0,65.9237,66.1612,65.8477,66.1327,68242.0
2021-10-04 11:00:00,69.63,69.72,69.42,69.45,28983.0,66.1422,66.2276,65.9427,65.9712,28983.0
2021-10-04 11:30:00,69.47,69.56,69.29,69.53,26664.0,65.9902,66.0757,65.8192,66.0472,26664.0
2021-10-04 12:00:00,69.53,69.59,69.47,69.48,11318.0,66.0472,66.1042,65.9902,65.9997,11318.0
2021-10-04 12:30:00,69.46,69.5,69.27,69.42,14277.0,65.9807,66.0187,65.8002,65.9427,14277.0
2021-10-04 13:00:00,69.41,69.58,69.3,69.42,29979.0,65.9332,66.0947,65.8287,65.9427,29979.0
2021-10-04 13:30:00,69.4,69.49,69.24,69.29,23496.0,65.9237,66.0092,65.7717,65.8192,23496.0
2021-10-04 14:00:00,69.29,69.51,69.28,69.46,28323.0,65.8192,66.0282,65.8097,65.9807,28323.0
2021-10-04 14:30:00,69.44,69.62,69.38,69.61,26213.0,65.9617,66.1327,65.9047,66.1232,26213.0
2021-10-04 15:00:00,69.6,69.76,69.44,69.5,48994.0,66.1137,66.2656,65.9617,66.0187,48994.0
2021-10-04 15:30:00,69.51,69.78,69.51,69.76,161540.0,66.0282,66.2846,66.0282,66.2656,161540.0
2021-10-05 09:30:00,69.8,69.95,69.6,69.78,29236.0,66.3036,66.4461,66.1137,66.2846,29236.0
2021-10-05 10:00:00,69.8,70.09,69.8,70.06,55954.0,66.3036,66.5791,66.3036,66.5506,55954.0
2021-10-05 10:30:00,70.04,70.27,70.0,70.17,83945.0,66.5316,66.7501,66.4936,66.6551,83945.0
2021-10-05 11:00:00,70.16,70.27,70.07,70.13,21222.0,66.6456,66.7501,66.5601,66.6171,21222.0
2021-10-05 11:30:00,70.09,70.18,69.87,70.01,55163.0,66.5791,66.6646,66.3701,66.5031,55163.0
2021-10-05 12:00:00,70.0,70.06,69.75,69.75,29171.0,66.4936,66.5506,66.2561,66.2561,29171.0
2021-10-05 12:30:00,69.73,69.79,69.7,69.73,14298.0,66.2371,66.2941,66.2086,66.2371,14298.0
2021-10-05 13:00:00,69.74,69.85,69.69,69.83,23699.0,66.2466,66.3511,66.1991,66.3321,23699.0
2021-10-05 13:30:00,69.87,70.0,69.81,69.96,15149.0,66.3701,66.4936,66.3131,66.4556,15149.0
2021-10-05 14:00:00,69.97,69.98,69.9,69.96,18239.0,66.4651,66.4746,66.3986,66.4556,18239.0
2021-10-05 14:30:00,69.98,70.04,69.92,69.96,19696.0,66.4746,66.5316,66.4176,66.4556,19696.0
2021-10-05 15:00:00,69.94,69.99,69.76,69.81,19282.0,66.4366,66.4841,66.2656,66.3131,19282.0
2021-10-05 15:30:00,69.81,69.95,69.75,69.79,70525.0,66.3131,66.4461,66.2561,66.2941,70525.0
2021-10-06 09:30:00,69.22,69.7,69.22,69.5,37735.0,65.7527,66.2086,65.7527,66.0187,37735.0
2021-10-06 10:00:00,69.48,69.9,69.22,69.86,38733.0,65.9997,66.3986,65.7527,66.3606,38733.0
2021-10-06 10:30:00,69.94,70.07,69.75,69.87,26268.0,66.4366,66.5601,66.2561,66.3701,26268.0
2021-10-06 11:00:00,69.86,69.87,69.43,69.5,16506.0,66.3606,66.3701,65.9522,66.0187,16506.0
2021-10-06 11:30:00,69.47,69.84,69.38,69.84,27158.0,65.9902,66.3416,65.9047,66.3416,27158.0
2021-10-06 12:00:00,69.84,69.84,69.56,69.62,21884.0,66.3416,66.3416,66.0757,66.1327,21884.0
2021-10-06 12:30:00,69.6,69.73,69.52,69.52,17090.0,66.1137,66.2371,66.0377,66.0377,17090.0
2021-10-06 13:00:00,69.53,69.58,69.31,69.58,28605.0,66.0472,66.0947,65.8382,66.0947,28605.0
2021-10-06 13:30:00,69.59,69.92,69.59,69.91,21074.0,66.1042,66.4176,66.1042,66.4081,21074.0
2021-10-06 14:00:00,69.92,70.06,69.81,70.03,25905.0,66.4176,66.5506,66.3131,66.5221,25905.0
2021-10-06 14:30:00,70.03,70.14,69.91,69.91,45833.0,66.5221,66.6266,66.4081,66.4081,45833.0
2021-10-06 15:00:00,69.94,70.0,69.9,70.0,24316.0,66.4366,66.4936,66.3986,66.4936,24316.0
2021-10-06 15:30:00,69.99,70.07,69.86,70.02,181511.0,66.4841,66.5601,66.3606,66.5126,181511.0
2021-10-07 09:30:00,70.57,71.14,70.53,71.14,32880.0,67.0351,67.5765,66.9971,67.5765,32880.0
2021-10-07 10:00:00,71.17,71.53,71.16,71.41,51625.0,67.605,67.947,67.5955,67.833,51625.0
2021-10-07 10:30:00,71.45,71.56,71.26,71.32,25310.0,67.871,67.9755,67.6905,67.7475,25310.0
2021-10-07 11:00:00,71.33,71.35,71.1,71.17,29011.0,67.757,67.776,67.5385,67.605,29011.0
2021-10-07 11:30:00,71.18,71.18,70.92,70.94,40582.0,67.6145,67.6145,67.3675,67.3865,40582.0
2021-10-07 12:00:00,70.94,71.08,70.92,71.04,41463.0,67.3865,67.5195,67.3675,67.4815,41463.0
2021-10-07 12:30:00,71.03,71.04,70.89,70.94,20725.0,67.472,67.4815,67.339,67.3865,20725.0
2021-10-07 13:00:00,70.94,70.94,70.76,70.82,33097.0,67.3865,67.3865,67.2156,67.2725,33097.0
2021-10-07 13:30:00,70.81,70.89,70.65,70.76,31781.0,67.263,67.339,67.1111,67.2156,31781.0
2021-10-07 14:00:00,70.75,70.88,70.54,70.54,50017.0,67.2061,67.3295,67.0066,67.0066,50017.0
2021-10-07 14:30:00,70.53,70.54,70.37,70.41,25052.0,66.9971,67.0066,66.8451,66.8831,25052.0
2021-10-07 15:00:00,70.4,70.56,70.4,70.56,23934.0,66.8736,67.0256,66.8736,67.0256,23934.0
2021-10-07 15:30:00,70.56,70.64,70.4,70.52,104345.0,67.0256,67.1016,66.8736,66.9876,104345.0
2021-10-08 09:30:00,70.79,71.4,70.78,71.31,168622.0,67.244,67.8235,67.2345,67.738,168622.0
2021-10-08 10:00:00,71.34,71.6,71.34,71.4,109458.0,67.7665,68.0135,67.7665,67.8235,109458.0
2021-10-08 10:30:00,71.4,71.78,71.38,71.62,56329.0,67.8235,68.1845,67.8045,68.0325,56329.0
2021-10-08 11:00:00,71.61,71.61,71.35,71.37,28406.0,68.023,68.023,67.776,67.795,28406.0
2021-10-08 11:30:00,71.38,71.4,71.25,71.29,35930.0,67.8045,67.8235,67.681,67.719,35930.0
2021-10-08 12:00:00,71.3,71.38,71.22,71.23,24967.0,67.7285,67.8045,67.6525,67.662,24967.0
2021-10-08 12:30:00,71.23,71.43,71.23,71.38,19761.0,67.662,67.852,67.662,67.8045,19761.0
2021-10-08 13:00:00,71.4,71.41,71.21,71.28,11228.0,67.8235,67.833,67.643,67.7095,11228.0
2021-10-08 13:30:00,71.26,71.43,71.26,71.38,15066.0,67.6905,67.852,67.6905,67.8045,15066.0
2021-10-08 14:00:00,71.4,71.52,71.4,71.5,18559.0,67.8235,67.9375,67.8235,67.9185,18559.0
2021-10-08 14:30:00,71.48,71.51,71.37,71.38,17342.0,67.8995,67.928,67.795,67.8045,17342.0
2021-10-08 15:00:00,71.37,71.44,71.31,71.31,20689.0,67.795,67.8615,67.738,67.738,20689.0
2021-10-08 15:30:00,71.32,71.36,71.18,71.3,81321.0,67.7475,67.7855,67.6145,67.7285,81321.0
2021-10-11 09:30:00,71.16,71.56,71.16,71.5,14767.0,67.5955,67.9755,67.5955,67.9185,14767.0
2021-10-11 10:00:00,71.53,71.69,71.53,71.58,12402.0,67.947,68.099,67.947,67.9945,12402.0
2021-10-11 10:30:00,71.64,71.85,71.62,71.78,11484.0,68.0515,68.251,68.0325,68.1845,11484.0
2021-10-11 11:00:00,71.76,71.76,71.67,71.75,9381.0,68.1655,68.1655,68.08,68.156,9381.0
2021-10-11 11:30:00,71.74,71.93,71.74,71.85,11083.0,68.1465,68.3269,68.1465,68.251,11083.0
2021-10-11 12:00:00,71.83,71.83,71.6,71.65,14170.0,68.232,68.232,68.0135,68.061,14170.0
2021-10-11 12:30:00,71.63,71.68,71.57,71.6,17210.0,68.042,68.0895,67.985,68.0135,17210.0
2021-10-11 13:00:00,71.6,71.6,71.28,71.31,12517.0,68.0135,68.0135,67.7095,67.738,12517.0
2021-10-11 13:30:00,71.31,71.36,71.26,71.34,29397.0,67.738,67.7855,67.6905,67.7665,29397.0
2021-10-11 14:00:00,71.31,71.46,71.18,71.19,12220.0,67.738,67.8805,67.6145,67.624,12220.0
2021-10-11 14:30:00,71.19,71.27,71.16,71.26,15757.0,67.624,67.7,67.5955,67.6905,15757.0
2021-10-11 15:00:00,71.25,71.29,71.07,71.07,20494.0,67.681,67.719,67.51,67.51,20494.0
2021-10-11 15:30:00,71.04,71.05,70.69,70.7,77999.0,67.4815,67.491,67.1491,67.1586,77999.0
2021-10-12 09:30:00,71.0,71.11,70.71,70.87,19851.0,67.4435,67.548,67.1681,67.32,19851.0
2021-10-12 10:00:00,70.86,70.94,70.68,70.89,9475.0,67.3105,67.3865,67.1396,67.339,9475.0
2021-10-12 10:30:00,70.87,71.15,70.86,70.99,17987.0,67.32,67.586,67.3105,67.434,17987.0
2021-10-12 11:00:00,71.03,71.24,71.03,71.22,35851.0,67.472,67.6715,67.472,67.6525,35851.0
2021-10-12 11:30:00,71.21,71.34,71.17,71.34,16935.0,67.643,67.7665,67.605,67.7665,16935.0
2021-10-12 12:00:00,71.36,71.42,71.27,71.31,16167.0,67.7855,67.8425,67.7,67.738,16167.0
2021-10-12 12:30:00,71.27,71.42,71.15,71.42,22971.0,67.7,67.8425,67.586,67.8425,22971.0
2021-10-12 13:00:00,71.4,71.44,71.29,71.35,26521.0,67.8235,67.8615,67.719,67.776,26521.0
2021-10-12 13:30:00,71.37,71.45,71.24,71.24,19732.0,67.795,67.871,67.6715,67.6715,19732.0
2021-10-12 14:00:00,71.2,71.36,71.2,71.3,54501.0,67.6335,67.7855,67.6335,67.7285,54501.0
2021-10-12 14:30:00,71.31,71.32,71.1,71.12,22258.0,67.738,67.7475,67.5385,67.5575,22258.0
2021-10-12 15:00:00,71.13,71.18,71.04,71.15,39543.0,67.567,67.6145,67.4815,67.586,39543.0
2021-10-12 15:30:00,71.14,71.18,70.89,70.98,116686.0,67.5765,67.6145,67.339,67.4245,116686.0
2021-10-13 09:30:00,71.24,71.63,71.01,71.14,20845.0,67.6715,68.042,67.453,67.5765,20845.0
2021-10-13 10:00:00,71.07,71.07,70.58,70.59,30730.0,67.51,67.51,67.0446,67.0541,30730.0
2021-10-13 10:30:00,70.64,70.82,70.6,70.67,24765.0,67.1016,67.2725,67.0636,67.1301,24765.0
2021-10-13 11:00:00,70.68,70.77,70.5,70.55,34234.0,67.1396,67.225,66.9686,67.0161,34234.0
2021-10-13 11:30:00,70.54,70.69,70.46,70.47,24829.0,67.0066,67.1491,66.9306,66.9401,24829.0
2021-10-13 12:00:00,70.48,70.51,70.17,70.24,40843.0,66.9496,66.9781,66.6551,66.7216,40843.0
2021-10-13 12:30:00,70.23,70.49,70.19,70.45,35727.0,66.7121,66.9591,66.6741,66.9211,35727.0
2021-10-13 13:00:00,70.42,70.59,70.41,70.59,18628.0,66.8926,67.0541,66.8831,67.0541,18628.0
2021-10-13 13:30:00,70.61,70.77,70.5,70.64,76507.0,67.0731,67.225,66.9686,67.1016,76507.0
2021-10-13 14:00:00,70.63,70.78,70.43,70.53,36618.0,67.0921,67.2345,66.9021,66.9971,36618.0
2021-10-13 14:30:00,70.49,70.53,70.12,70.35,57148.0,66.9591,66.9971,66.6076,66.8261,57148.0
2021-10-13 15:00:00,70.34,70.59,70.3,70.58,70713.0,66.8166,67.0541,66.7786,67.0446,70713.0
2021-10-13 15:30:00,70.58,70.81,70.56,70.7,141311.0,67.0446,67.263,67.0256,67.1586,141311.0
2021-10-14 09:30:00,71.22,71.37,70.98,71.25,24916.0,67.6525,67.795,67.4245,67.681,24916.0
2021-10-14 10:00:00,71.3,71.5,71.21,71.21,29700.0,67.7285,67.9185,67.643,67.643,29700.0
2021-10-14 10:30:00,71.22,71.22,70.98,71.09,99405.0,67.6525,67.6525,67.4245,67.529,99405.0
2021-10-14 11:00:00,71.1,71.5,71.04,71.43,69831.0,67.5385,67.9185,67.4815,67.852,69831.0
2021-10-14 11:30:00,71.45,71.66,71.45,71.65,19816.0,67.871,68.0705,67.871,68.061,19816.0
2021-10-14 12:00:00,71.7,71.8,71.57,71.58,14128.0,68.1085,68.2035,67.985,67.9945,14128.0
2021-10-14 12:30:00,71.61,71.7,71.49,71.63,43739.0,68.023,68.1085,67.909,68.042,43739.0
2021-10-14 13:00:00,71.65,71.66,71.51,71.51,23657.0,68.061,68.0705,67.928,67.928,23657.0
2021-10-14 13:30:00,71.53,71.74,71.52,71.69,31894.0,67.947,68.1465,67.9375,68.099,31894.0
2021-10-14 14:00:00,71.69,71.75,71.59,71.61,40531.0,68.099,68.156,68.004,68.023,40531.0
2021-10-14 14:30:00,71.62,71.65,71.53,71.61,28318.0,68.0325,68.061,67.947,68.023,28318.0
2021-10-14 15:00:00,71.61,71.68,71.48,71.58,35976.0,68.023,68.0895,67.8995,67.9945,35976.0
2021-10-14 15:30:00,71.57,71.67,71.5,71.56,113319.0,67.985,68.08,67.9185,67.9755,113319.0
2021-10-15 09:30:00,71.96,72.02,71.62,71.97,35065.0,68.3554,68.4124,68.0325,68.3649,35065.0
2021-10-15 10:00:00,71.97,72.4,71.89,72.34,47273.0,68.3649,68.7734,68.2889,68.7164,47273.0
2021-10-15 10:30:00,72.34,72.53,72.25,72.37,52741.0,68.7164,68.8969,68.6309,68.7449,52741.0
2021-10-15 11:00:00,72.35,72.46,72.28,72.35,130590.0,68.7259,68.8304,68.6594,68.7259,130590.0
2021-10-15 11:30:00,72.35,72.49,72.34,72.46,57592.0,68.7259,68.8589,68.7164,68.8304,57592.0
2021-10-15 12:00:00,72.47,72.55,72.39,72.54,19862.0,68.8399,68.9159,68.7639,68.9064,19862.0
2021-10-15 12:30:00,72.56,72.59,72.37,72.39,30314.0,68.9254,68.9539,68.7449,68.7639,30314.0
2021-10-15 13:00:00,72.39,72.41,72.34,72.36,70408.0,68.7639,68.7829,68.7164,68.7354,70408.0
2021-10-15 13:30:00,72.36,72.44,72.34,72.41,59242.0,68.7354,68.8114,68.7164,68.7829,59242.0
2021-10-15 14:00:00,72.41,72.55,72.4,72.5,33184.0,68.7829,68.9159,68.7734,68.8684,33184.0
2021-10-15 14:30:00,72.51,72.64,72.38,72.59,88853.0,68.8779,69.0014,68.7544,68.9539,88853.0
2021-10-15 15:00:00,72.58,72.61,72.49,72.51,39824.0,68.9444,68.9729,68.8589,68.8779,39824.0
2021-10-15 15:30:00,72.51,72.51,72.25,72.44,207226.0,68.8779,68.8779,68.6309,68.8114,207226.0
2021-10-18 09:30:00,72.24,72.8,71.99,72.35,25134.0,68.6214,69.1534,68.3839,68.7259,25134.0
2021-10-18 10:00:00,72.38,72.71,72.38,72.61,30763.0,68.7544,69.0679,68.7544,68.9729,30763.0
2021-10-18 10:30:00,72.6,72.75,72.57,72.65,23992.0,68.9634,69.1059,68.9349,69.0109,23992.0
2021-10-18 11:00:00,72.7,72.91,72.64,72.86,20623.0,69.0584,69.2579,69.0014,69.2104,20623.0
2021-10-18 11:30:00,72.83,72.96,72.68,72.9,56041.0,69.1819,69.3053,69.0394,69.2484,56041.0
2021-10-18 12:00:00,72.9,72.96,72.87,72.95,18761.0,69.2484,69.3053,69.2199,69.2959,18761.0
2021-10-18 12:30:00,72.98,73.04,72.8,72.86,81063.0,69.3243,69.3813,69.1534,69.2104,81063.0
2021-10-18 13:00:00,72.85,72.88,72.63,72.73,25301.0,69.2009,69.2294,68.9919,69.0869,25301.0
2021-10-18 13:30:00,72.74,72.76,72.62,72.68,72102.0,69.0964,69.1154,68.9824,69.0394,72102.0
2021-10-18 14:00:00,72.66,72.68,72.56,72.66,75925.0,69.0204,69.0394,68.9254,69.0204,75925.0
2021-10-18 14:30:00,72.63,72.65,72.56,72.62,20523.0,68.9919,69.0109,68.9254,68.9824,20523.0
2021-10-18 15:00:00,72.61,72.68,72.6,72.64,21605.0,68.9729,69.0394,68.9634,69.0014,21605.0
2021-10-18 15:30:00,72.64,72.82,72.6,72.75,117068.0,69.0014,69.1724,68.9634,69.1059,117068.0
2021-10-19 09:30:00,73.22,73.22,72.99,73.06,63711.0,69.5523,69.5523,69.3338,69.4003,63711.0
2021-10-19 10:00:00,73.08,73.52,73.07,73.38,25928.0,69.4193,69.8373,69.4098,69.7043,25928.0
2021-10-19 10:30:00,73.35,73.48,73.28,73.48,20482.0,69.6758,69.7993,69.6093,69.7993,20482.0
2021-10-19 11:00:00,73.51,73.74,73.47,73.67,24677.0,69.8278,70.0463,69.7898,69.9798,24677.0
2021-10-19 11:30:00,73.68,73.71,73.52,73.52,26148.0,69.9893,70.0178,69.8373,69.8373,26148.0
2021-10-19 12:00:00,73.51,73.51,73.4,73.45,46209.0,69.8278,69.8278,69.7233,69.7708,46209.0
2021-10-19 12:30:00,73.45,73.69,73.45,73.64,23423.0,69.7708,69.9988,69.7708,69.9513,23423.0
2021-10-19 13:00:00,73.63,73.66,73.47,73.53,38350.0,69.9418,69.9703,69.7898,69.8468,38350.0
2021-10-19 13:30:00,73.52,73.65,73.52,73.65,26158.0,69.8373,69.9608,69.8373,69.9608,26158.0
2021-10-19 14:00:00,73.65,73.71,73.61,73.63,31475.0,69.9608,70.0178,69.9228,69.9418,31475.0
2021-10-19 14:30:00,73.62,73.67,73.45,73.46,47391.0,69.9323,69.9798,69.7708,69.7803,47391.0
2021-10-19 15:00:00,73.45,73.5,73.38,73.45,32971.0,69.7708,69.8183,69.7043,69.7708,32971.0
2021-10-19 15:30:00,73.44,73.53,73.38,73.44,88974.0,69.7613,69.8468,69.7043,69.7613,88974.0
2021-10-20 09:30:00,73.54,73.76,73.49,73.53,30079.0,69.8563,70.0653,69.8088,69.8468,30079.0
2021-10-20 10:00:00,73.53,73.8,73.52,73.71,14135.0,69.8468,70.1033,69.8373,70.0178,14135.0
2021-10-20 10:30:00,73.74,73.76,73.56,73.56,24030.0,70.0463,70.0653,69.8753,69.8753,24030.0
2021-10-20 11:00:00,73.55,73.68,73.47,73.65,59594.0,69.8658,69.9893,69.7898,69.9608,59594.0
2021-10-20 11:30:00,73.64,73.9,73.6,73.85,136496.0,69.9513,70.1983,69.9133,70.1508,136496.0
2021-10-20 12:00:00,73.81,73.86,73.78,73.85,21371.0,70.1128,70.1603,70.0843,70.1508,21371.0
2021-10-20 12:30:00,73.87,74.11,73.86,74.09,33986.0,70.1698,70.3977,70.1603,70.3787,33986.0
2021-10-20 13:00:00,74.12,74.14,73.8,73.87,35884.0,70.4072,70.4262,70.1033,70.1698,35884.0
2021-10-20 13:30:00,73.89,73.91,73.79,73.81,27687.0,70.1888,70.2078,70.0938,70.1128,27687.0
2021-10-20 14:00:00,73.83,73.85,73.79,73.81,40968.0,70.1318,70.1508,70.0938,70.1128,40968.0
2021-10-20 14:30:00,73.82,73.85,73.79,73.81,32729.0,70.1223,70.1508,70.0938,70.1128,32729.0
2021-10-20 15:00:00,73.82,73.85,73.78,73.83,63257.0,70.1223,70.1508,70.0843,70.1318,63257.0
2021-10-20 15:30:00,73.83,73.89,73.78,73.87,198392.0,70.1318,70.1888,70.0843,70.1698,198392.0
2021-10-21 09:30:00,73.84,74.04,73.56,74.03,44799.0,70.1413,70.3313,69.8753,70.3218,44799.0
2021-10-21 10:00:00,73.98,74.18,73.88,74.17,29546.0,70.2743,70.4642,70.1793,70.4547,29546.0
2021-10-21 10:30:00,74.21,74.21,74.04,74.12,18590.0,70.4927,70.4927,70.3313,70.4072,18590.0
2021-10-21 11:00:00,74.12,74.24,74.06,74.08,24081.0,70.4072,70.5212,70.3502,70.3692,24081.0
2021-10-21 11:30:00,74.1,74.34,73.98,74.32,76485.0,70.3882,70.6162,70.2743,70.5972,76485.0
2021-10-21 12:00:00,74.32,74.58,74.31,74.51,19547.0,70.5972,70.8442,70.5877,70.7777,19547.0
2021-10-21 12:30:00,74.49,74.56,74.44,74.55,18840.0,70.7587,70.8252,70.7112,70.8157,18840.0
2021-10-21 13:00:00,74.56,74.57,74.46,74.51,29753.0,70.8252,70.8347,70.7302,70.7777,29753.0
2021-10-21 13:30:00,74.53,74.56,74.38,74.39,22353.0,70.7967,70.8252,70.6542,70.6637,22353.0
2021-10-21 14:00:00,74.38,74.41,74.28,74.31,31764.0,70.6542,70.6827,70.5592,70.5877,31764.0
2021-10-21 14:30:00,74.31,74.31,74.19,74.21,26551.0,70.5877,70.5877,70.4737,70.4927,26551.0
2021-10-21 15:00:00,74.22,74.4,74.21,74.4,41883.0,70.5022,70.6732,70.4927,70.6732,41883.0
2021-10-21 15:30:00,74.39,74.46,74.32,74.41,97062.0,70.6637,70.7302,70.5972,70.6827,97062.0
2021-10-22 09:30:00,74.27,74.97,74.27,74.92,30155.0,70.5497,71.2147,70.5497,71.1672,30155.0
2021-10-22 10:00:00,74.95,75.06,74.86,75.04,23244.0,71.1957,71.3002,71.1102,71.2812,23244.0
2021-10-22 10:30:00,75.03,75.08,74.84,74.92,26055.0,71.2717,71.3192,71.0912,71.1672,26055.0
2021-10-22 11:00:00,74.92,74.93,74.48,74.52,18135.0,71.1672,71.1767,70.7492,70.7872,18135.0
2021-10-22 11:30:00,74.5,74.54,74.34,74.52,24742.0,70.7682,70.8062,70.6162,70.7872,24742.0
2021-10-22 12:00:00,74.48,74.74,74.48,74.68,27241.0,70.7492,70.9962,70.7492,70.9392,27241.0
2021-10-22 12:30:00,74.7,74.79,74.66,74.75,22844.0,70.9582,71.0437,70.9202,71.0057,22844.0
2021-10-22 13:00:00,74.73,74.88,74.73,74.84,14345.0,70.9867,71.1292,70.9867,71.0912,14345.0
2021-10-22 13:30:00,74.81,74.87,74.69,74.69,24298.0,71.0627,71.1197,70.9487,70.9487,24298.0
2021-10-22 14:00:00,74.72,74.87,74.71,74.87,11576.0,70.9772,71.1197,70.9677,71.1197,11576.0
2021-10-22 14:30:00,74.87,74.99,74.74,74.75,18177.0,71.1197,71.2337,70.9962,71.0057,18177.0
2021-10-22 15:00:00,74.73,74.74,74.54,74.61,17009.0,70.9867,70.9962,70.8062,70.8727,17009.0
2021-10-22 15:30:00,74.62,74.71,74.43,74.5,88428.0,70.8822,70.9677,70.7017,70.7682,88428.0
2021-10-25 09:30:00,74.77,74.77,74.37,74.7,35641.0,71.0247,71.0247,70.6447,70.9582,35641.0
2021-10-25 10:00:00,74.68,74.76,74.52,74.62,20234.0,70.9392,71.0152,70.7872,70.8822,20234.0
2021-10-25 10:30:00,74.63,74.81,74.58,74.81,33276.0,70.8917,71.0627,70.8442,71.0627,33276.0
2021-10-25 11:00:00,74.81,75.18,74.8,75.15,54555.0,71.0627,71.4141,71.0532,71.3856,54555.0
2021-10-25 11:30:00,75.16,75.18,74.89,75.05,52402.0,71.3951,71.4141,71.1387,71.2907,52402.0
2021-10-25 12:00:00,75.06,75.1,74.9,74.95,60514.0,71.3002,71.3382,71.1482,71.1957,60514.0
2021-10-25 12:30:00,74.95,75.0,74.84,74.96,78414.0,71.1957,71.2432,71.0912,71.2052,78414.0
2021-10-25 13:00:00,74.96,75.05,74.91,75.0,26429.0,71.2052,71.2907,71.1577,71.2432,26429.0
2021-10-25 13:30:00,75.01,75.19,75.01,75.04,30490.0,71.2527,71.4236,71.2527,71.2812,30490.0
2021-10-25 14:00:00,75.03,75.05,74.93,75.02,42327.0,71.2717,71.2907,71.1767,71.2622,42327.0
2021-10-25 14:30:00,75.02,75.06,74.93,74.95,50244.0,71.2622,71.3002,71.1767,71.1957,50244.0
2021-10-25 15:00:00,74.96,74.98,74.9,74.97,54684.0,71.2052,71.2242,71.1482,71.2147,54684.0
2021-10-25 15:30:00,74.97,75.04,74.91,75.0,145796.0,71.2147,71.2812,71.1577,71.2432,145796.0
2021-10-26 09:30:00,75.37,75.58,74.87,75.07,42833.0,71.5946,71.7941,71.1197,71.3097,42833.0
2021-10-26 10:00:00,75.06,75.45,75.06,75.27,28579.0,71.3002,71.6706,71.3002,71.4996,28579.0
2021-10-26 10:30:00,75.25,75.28,75.14,75.15,46038.0,71.4806,71.5091,71.3762,71.3856,46038.0
2021-10-26 11:00:00,75.14,75.39,75.1,75.39,49193.0,71.3762,71.6136,71.3382,71.6136,49193.0
2021-10-26 11:30:00,75.38,75.38,75.14,75.17,25669.0,71.6041,71.6041,71.3762,71.4046,25669.0
2021-10-26 12:00:00,75.17,75.17,74.9,74.91,20065.0,71.4046,71.4046,71.1482,71.1577,20065.0
2021-10-26 12:30:00,74.87,75.0,74.73,74.84,83217.0,71.1197,71.2432,70.9867,71.0912,83217.0
2021-10-26 13:00:00,74.84,75.03,74.82,75.03,38355.0,71.0912,71.2717,71.0722,71.2717,38355.0
2021-10-26 13:30:00,75.02,75.12,74.97,75.05,24021.0,71.2622,71.3572,71.2147,71.2907,24021.0
2021-10-26 14:00:00,75.06,75.19,75.02,75.09,26427.0,71.3002,71.4236,71.2622,71.3287,26427.0
2021-10-26 14:30:00,75.1,75.12,74.98,75.12,52156.0,71.3382,71.3572,71.2242,71.3572,52156.0
2021-10-26 15:00:00,75.12,75.28,75.09,75.19,38397.0,71.3572,71.5091,71.3287,71.4236,38397.0
2021-10-26 15:30:00,75.19,75.32,75.17,75.24,203974.0,71.4236,71.5471,71.4046,71.4711,203974.0
2021-10-27 09:30:00,75.35,75.45,74.62,74.9,375116.0,71.5756,71.6706,70.8822,71.1482,375116.0
2021-10-27 10:00:00,74.89,74.91,74.46,74.74,129389.0,71.1387,71.1577,70.7302,70.9962,129389.0
2021-10-27 10:30:00,74.73,74.77,74.49,74.62,132810.0,70.9867,71.0247,70.7587,70.8822,132810.0
2021-10-27 11:00:00,74.64,74.81,74.6,74.7,200876.0,70.9012,71.0627,70.8632,70.9582,200876.0
2021-10-27 11:30:00,74.71,74.76,74.61,74.73,144864.0,70.9677,71.0152,70.8727,70.9867,144864.0
2021-10-27 12:00:00,74.73,74.86,74.68,74.72,138779.0,70.9867,71.1102,70.9392,70.9772,138779.0
2021-10-27 12:30:00,74.75,74.78,74.69,74.75,66113.0,71.0057,71.0342,70.9487,71.0057,66113.0
2021-10-27 13:00:00,74.75,74.85,74.73,74.78,62183.0,71.0057,71.1007,70.9867,71.0342,62183.0
2021-10-27 13:30:00,74.78,74.83,74.69,74.73,61880.0,71.0342,71.0817,70.9487,70.9867,61880.0
2021-10-27 14:00:00,74.73,74.82,74.69,74.69,56000.0,70.9867,71.0722,70.9487,70.9487,56000.0
2021-10-27 14:30:00,74.69,74.73,74.67,74.7,315960.0,70.9487,70.9867,70.9297,70.9582,315960.0
2021-10-27 15:00:00,74.7,74.72,74.6,74.62,221296.0,70.9582,70.9772,70.8632,70.8822,221296.0
2021-10-27 15:30:00,74.61,74.71,74.6,74.63,314020.0,70.8727,70.9677,70.8632,70.8917,314020.0
2021-10-28 09:30:00,74.99,75.65,74.87,75.55,127458.0,71.2337,71.8606,71.1197,71.7656,127458.0
2021-10-28 10:00:00,75.56,75.68,75.37,75.67,53318.0,71.7751,71.8891,71.5946,71.8796,53318.0
2021-10-28 10:30:00,75.67,75.76,75.29,75.31,78302.0,71.8796,71.9651,71.5186,71.5376,78302.0
2021-10-28 11:00:00,75.3,75.55,75.3,75.41,40373.0,71.5281,71.7656,71.5281,71.6326,40373.0
2021-10-28 11:30:00,75.4,75.58,75.35,75.53,48702.0,71.6231,71.7941,71.5756,71.7466,48702.0
2021-10-28 12:00:00,75.5,75.61,75.39,75.4,24694.0,71.7181,71.8226,71.6136,71.6231,24694.0
2021-10-28 12:30:00,75.38,75.46,75.23,75.28,28084.0,71.6041,71.6801,71.4616,71.5091,28084.0
2021-10-28 13:00:00,75.28,75.43,75.09,75.17,108976.0,71.5091,71.6516,71.3287,71.4046,108976.0
2021-10-28 13:30:00,75.18,75.28,75.15,75.21,48132.0,71.4141,71.5091,71.3856,71.4426,48132.0
2021-10-28 14:00:00,75.21,75.44,75.21,75.4,28650.0,71.4426,71.6611,71.4426,71.6231,28650.0
2021-10-28 14:30:00,75.38,75.38,75.19,75.21,37802.0,71.6041,71.6041,71.4236,71.4426,37802.0
2021-10-28 15:00:00,75.22,75.44,75.19,75.44,101653.0,71.4521,71.6611,71.4236,71.6611,101653.0
2021-10-28 15:30:00,75.43,75.9,75.43,75.68,417424.0,71.6516,72.0981,71.6516,71.8891,417424.0
2021-10-29 09:30:00,77.95,78.8,76.14,77.74,223356.0,74.0454,74.8528,72.3261,73.8459,223356.0
2021-10-29 10:00:00,77.77,78.12,77.5,77.92,131191.0,73.8744,74.2069,73.6179,74.0169,131191.0
2021-10-29 10:30:00,77.93,78.68,77.9,78.04,122661.0,74.0264,74.7388,73.9979,74.1309,122661.0
2021-10-29 11:00:00,78.08,78.5,77.96,77.97,53377.0,74.1689,74.5678,74.0549,74.0644,53377.0
2021-10-29 11:30:00,77.95,78.76,77.92,78.68,113620.0,74.0454,74.8148,74.0169,74.7388,113620.0
2021-10-29 12:00:00,78.65,79.27,78.65,79.02,91340.0,74.7103,75.2993,74.7103,75.0618,91340.0
2021-10-29 12:30:00,79.02,79.16,78.82,79.05,50767.0,75.0618,75.1948,74.8718,75.0903,50767.0
2021-10-29 13:00:00,79.07,79.07,78.77,78.86,60943.0,75.1093,75.1093,74.8243,74.9098,60943.0
2021-10-29 13:30:00,78.85,79.0,78.82,78.92,40907.0,74.9003,75.0428,74.8718,74.9668,40907.0
2021-10-29 14:00:00,78.91,79.16,78.86,79.0,65741.0,74.9573,75.1948,74.9098,75.0428,65741.0
2021-10-29 14:30:00,79.0,79.23,78.99,79.2,49872.0,75.0428,75.2613,75.0333,75.2328,49872.0
2021-10-29 15:00:00,79.22,79.38,78.98,79.22,78551.0,75.2518,75.4038,75.0238,75.2518,78551.0
2021-10-29 15:30:00,79.24,79.57,79.22,79.51,239490.0,75.2708,75.5842,75.2518,75.5273,239490.0
2021-11-01 09:30:00,79.47,79.72,78.38,78.45,144978.0,75.4893,75.7267,74.4539,74.5203,144978.0
2021-11-01 10:00:00,78.45,78.59,77.92,77.99,95852.0,74.5203,74.6533,74.0169,74.0834,95852.0
2021-11-01 10:30:00,77.97,78.15,77.63,77.98,148665.0,74.0644,74.2354,73.7414,74.0739,148665.0
2021-11-01 11:00:00,77.99,78.14,77.87,77.93,52647.0,74.0834,74.2259,73.9694,74.0264,52647.0
2021-11-01 11:30:00,77.93,78.25,77.86,78.23,50333.0,74.0264,74.3304,73.9599,74.3114,50333.0
2021-11-01 12:00:00,78.24,78.27,78.0,78.0,38608.0,74.3209,74.3494,74.0929,74.0929,38608.0
2021-11-01 12:30:00,78.0,78.18,77.91,78.16,34781.0,74.0929,74.2639,74.0074,74.2449,34781.0
2021-11-01 13:00:00,78.15,78.15,77.96,77.97,56777.0,74.2354,74.2354,74.0549,74.0644,56777.0
2021-11-01 13:30:00,77.95,78.02,77.86,78.01,42895.0,74.0454,74.1119,73.9599,74.1024,42895.0
2021-11-01 14:00:00,78.0,78.17,78.0,78.09,32384.0,74.0929,74.2544,74.0929,74.1784,32384.0
2021-11-01 14:30:00,78.09,78.12,77.92,78.0,42804.0,74.1784,74.2069,74.0169,74.0929,42804.0
2021-11-01 15:00:00,78.0,78.33,77.96,78.33,60679.0,74.0929,74.4064,74.0549,74.4064,60679.0
2021-11-01 15:30:00,78.34,78.52,78.22,78.51,286933.0,74.4159,74.5868,74.3019,74.5773,286933.0
2021-11-02 09:30:00,78.24,78.62,77.59,77.62,118376.0,74.3209,74.6818,73.7034,73.7319,118376.0
2021-11-02 10:00:00,77.62,77.68,77.27,77.66,120344.0,73.7319,73.7889,73.3995,73.7699,120344.0
2021-11-02 10:30:00,77.67,78.07,77.67,78.07,62074.0,73.7794,74.1594,73.7794,74.1594,62074.0
2021-11-02 11:00:00,78.07,78.14,77.98,78.08,52034.0,74.1594,74.2259,74.0739,74.1689,52034.0
2021-11-02 11:30:00,78.08,78.3,77.86,77.9,71778.0,74.1689,74.3779,73.9599,73.9979,71778.0
2021-11-02 12:00:00,77.9,78.11,77.9,78.02,36260.0,73.9979,74.1974,73.9979,74.1119,36260.0
2021-11-02 12:30:00,78.03,78.14,77.98,78.0,35976.0,74.1214,74.2259,74.0739,74.0929,35976.0
2021-11-02 13:00:00,77.98,78.29,77.97,78.21,26607.0,74.0739,74.3684,74.0644,74.2924,26607.0
2021-11-02 13:30:00,78.2,78.54,78.2,78.4,57784.0,74.2829,74.6058,74.2829,74.4729,57784.0
2021-11-02 14:00:00,78.43,78.56,78.29,78.48,56318.0,74.5014,74.6248,74.3684,74.5488,56318.0
2021-11-02 14:30:00,78.46,78.63,78.43,78.57,50275.0,74.5298,74.6913,74.5014,74.6343,50275.0
2021-11-02 15:00:00,78.58,78.58,78.22,78.25,58794.0,74.6438,74.6438,74.3019,74.3304,58794.0
2021-11-02 15:30:00,78.25,78.29,78.15,78.25,163774.0,74.3304,74.3684,74.2354,74.3304,163774.0
2021-11-03 09:30:00,78.0,78.63,77.56,77.87,126104.0,74.0929,74.6913,73.6749,73.9694,126104.0
2021-11-03 10:00:00,77.87,78.2,77.78,78.2,88163.0,73.9694,74.2829,73.8839,74.2829,88163.0
2021-11-03 10:30:00,78.21,78.38,78.03,78.2,40747.0,74.2924,74.4539,74.1214,74.2829,40747.0
2021-11-03 11:00:00,78.21,78.23,78.05,78.13,36397.0,74.2924,74.3114,74.1404,74.2164,36397.0
2021-11-03 11:30:00,78.14,78.22,78.03,78.19,33360.0,74.2259,74.3019,74.1214,74.2734,33360.0
2021-11-03 12:00:00,78.18,78.2,78.04,78.12,22275.0,74.2639,74.2829,74.1309,74.2069,22275.0
2021-11-03 12:30:00,78.11,78.12,77.89,77.95,24187.0,74.1974,74.2069,73.9884,74.0454,24187.0
2021-11-03 13:00:00,77.97,78.05,77.94,77.98,27082.0,74.0644,74.1404,74.0359,74.0739,27082.0
2021-11-03 13:30:00,77.98,78.02,77.89,77.97,46776.0,74.0739,74.1119,73.9884,74.0644,46776.0
2021-11-03 14:00:00,77.95,78.23,77.94,78.17,31065.0,74.0454,74.3114,74.0359,74.2544,31065.0
2021-11-03 14:30:00,78.22,78.31,78.11,78.19,58263.0,74.3019,74.3874,74.1974,74.2734,58263.0
2021-11-03 15:00:00,78.23,78.25,78.08,78.12,46220.0,74.3114,74.3304,74.1689,74.2069,46220.0
2021-11-03 15:30:00,78.13,78.2,77.93,78.02,118322.0,74.2164,74.2829,74.0264,74.1119,118322.0
2021-11-04 09:30:00,78.0,78.72,77.67,78.22,92474.0,74.0929,74.7768,73.7794,74.3019,92474.0
2021-11-04 10:00:00,78.23,78.39,78.19,78.33,43229.0,74.3114,74.4634,74.2734,74.4064,43229.0
2021-11-04 10:30:00,78.35,78.4,78.03,78.06,31286.0,74.4254,74.4729,74.1214,74.1499,31286.0
2021-11-04 11:00:00,78.03,78.07,77.83,77.89,45022.0,74.1214,74.1594,73.9314,73.9884,45022.0
2021-11-04 11:30:00,77.88,77.98,77.81,77.98,41274.0,73.9789,74.0739,73.9124,74.0739,41274.0
2021-11-04 12:00:00,77.96,77.99,77.84,77.91,35898.0,74.0549,74.0834,73.9409,74.0074,35898.0
2021-11-04 12:30:00,77.92,77.94,77.86,77.9,45576.0,74.0169,74.0359,73.9599,73.9979,45576.0
2021-11-04 13:00:00,77.9,78.01,77.9,77.96,31817.0,73.9979,74.1024,73.9979,74.0549,31817.0
2021-11-04 13:30:00,77.96,78.03,77.91,77.95,47359.0,74.0549,74.1214,74.0074,74.0454,47359.0
2021-11-04 14:00:00,77.96,78.0,77.93,77.99,54044.0,74.0549,74.0929,74.0264,74.0834,54044.0
2021-11-04 14:30:00,77.99,78.03,77.95,78.0,90131.0,74.0834,74.1214,74.0454,74.0929,90131.0
2021-11-04 15:00:00,78.01,78.04,77.96,77.99,123307.0,74.1024,74.1309,74.0549,74.0834,123307.0
2021-11-04 15:30:00,77.98,78.0,77.79,77.8,356652.0,74.0739,74.0929,73.8934,73.9029,356652.0
2021-11-05 09:30:00,78.17,78.62,78.17,78.38,51067.0,74.2544,74.6818,74.2544,74.4539,51067.0
2021-11-05 10:00:00,78.41,78.53,77.71,77.97,81751.0,74.4824,74.5963,73.8174,74.0644,81751.0
2021-11-05 10:30:00,77.98,78.39,77.95,78.33,78513.0,74.0739,74.4634,74.0454,74.4064,78513.0
2021-11-05 11:00:00,78.33,78.4,78.2,78.2,40949.0,74.4064,74.4729,74.2829,74.2829,40949.0
2021-11-05 11:30:00,78.19,78.31,78.12,78.16,52222.0,74.2734,74.3874,74.2069,74.2449,52222.0
2021-11-05 12:00:00,78.09,78.21,77.92,78.04,32023.0,74.1784,74.2924,74.0169,74.1309,32023.0
2021-11-05 12:30:00,77.99,78.11,77.95,78.09,52074.0,74.0834,74.1974,74.0454,74.1784,52074.0
2021-11-05 13:00:00,78.09,78.18,77.85,77.86,43052.0,74.1784,74.2639,73.9504,73.9599,43052.0
2021-11-05 13:30:00,77.86,77.96,77.68,77.77,28539.0,73.9599,74.0549,73.7889,73.8744,28539.0
2021-11-05 14:00:00,77.76,77.99,77.71,77.77,34135.0,73.8649,74.0834,73.8174,73.8744,34135.0
2021-11-05 14:30:00,77.76,77.98,77.74,77.79,71996.0,73.8649,74.0739,73.8459,73.8934,71996.0
2021-11-05 15:00:00,77.79,77.9,77.61,77.74,213689.0,73.8934,73.9979,73.7224,73.8459,213689.0
2021-11-05 15:30:00,77.75,77.98,77.66,77.81,344523.0,73.8554,74.0739,73.7699,73.9124,344523.0
2021-11-08 09:30:00,77.92,78.57,77.75,78.51,113548.0,74.0169,74.6343,73.8554,74.5773,113548.0
2021-11-08 10:00:00,78.52,78.71,78.28,78.65,113878.0,74.5868,74.7673,74.3589,74.7103,113878.0
2021-11-08 10:30:00,78.65,78.94,78.5,78.64,458972.0,74.7103,74.9858,74.5678,74.7008,458972.0
2021-11-08 11:00:00,78.6,78.72,78.54,78.65,61183.0,74.6628,74.7768,74.6058,74.7103,61183.0
2021-11-08 11:30:00,78.65,78.68,78.54,78.61,48204.0,74.7103,74.7388,74.6058,74.6723,48204.0
2021-11-08 12:00:00,78.6,78.62,78.47,78.57,34614.0,74.6628,74.6818,74.5393,74.6343,34614.0
2021-11-08 12:30:00,78.57,78.76,78.49,78.74,61018.0,74.6343,74.8148,74.5583,74.7958,61018.0
2021-11-08 13:00:00,78.76,78.76,78.58,78.59,44246.0,74.8148,74.8148,74.6438,74.6533,44246.0
2021-11-08 13:30:00,78.59,78.69,78.58,78.66,30445.0,74.6533,74.7483,74.6438,74.7198,30445.0
2021-11-08 14:00:00,78.63,78.74,78.61,78.65,73514.0,74.6913,74.7958,74.6723,74.7103,73514.0
2021-11-08 14:30:00,78.65,78.73,78.61,78.68,141857.0,74.7103,74.7863,74.6723,74.7388,141857.0
2021-11-08 15:00:00,78.66,78.7,78.62,78.63,48510.0,74.7198,74.7578,74.6818,74.6913,48510.0
2021-11-08 15:30:00,78.64,78.73,78.62,78.69,130738.0,74.7008,74.7863,74.6818,74.7483,130738.0
2021-11-09 09:30:00,78.7,79.16,78.42,78.68,145648.0,74.7578,75.1948,74.4919,74.7388,145648.0
2021-11-09 10:00:00,78.69,78.75,78.5,78.62,89825.0,74.7483,74.8053,74.5678,74.6818,89825.0
2021-11-09 10:30:00,78.64,78.83,78.64,78.8,118376.0,74.7008,74.8813,74.7008,74.8528,118376.0
2021-11-09 11:00:00,78.81,79.07,78.7,78.97,72450.0,74.8623,75.1093,74.7578,75.0143,72450.0
2021-11-09 11:30:00,78.98,79.06,78.8,78.81,28667.0,75.0238,75.0998,74.8528,74.8623,28667.0
2021-11-09 12:00:00,78.81,78.88,78.68,78.79,60769.0,74.8623,74.9288,74.7388,74.8433,60769.0
2021-11-09 12:30:00,78.78,78.93,78.77,78.9,24174.0,74.8338,74.9763,74.8243,74.9478,24174.0
2021-11-09 13:00:00,78.91,79.01,78.85,78.88,28557.0,74.9573,75.0523,74.9003,74.9288,28557.0
2021-11-09 13:30:00,78.87,78.93,78.81,78.87,63834.0,74.9193,74.9763,74.8623,74.9193,63834.0
2021-11-09 14:00:00,78.86,79.02,78.83,79.01,32684.0,74.9098,75.0618,74.8813,75.0523,32684.0
2021-11-09 14:30:00,79.01,79.03,78.88,79.0,48172.0,75.0523,75.0713,74.9288,75.0428,48172.0
2021-11-09 15:00:00,79.0,79.12,78.95,79.03,117207.0,75.0428,75.1568,74.9953,75.0713,117207.0
2021-11-09 15:30:00,79.03,79.25,78.97,79.19,361689.0,75.0713,75.2803,75.0143,75.2233,361689.0
2021-11-10 09:30:00,79.03,79.45,78.79,79.13,53496.0,75.0713,75.4703,74.8433,75.1663,53496.0
2021-11-10 10:00:00,79.09,79.2,79.04,79.06,16988.0,75.1283,75.2328,75.0808,75.0998,16988.0
2021-11-10 10:30:00,79.03,79.21,78.97,79.13,25004.0,75.0713,75.2423,75.0143,75.1663,25004.0
2021-11-10 11:00:00,79.11,79.13,78.94,78.97,42499.0,75.1473,75.1663,74.9858,75.0143,42499.0
2021-11-10 11:30:00,78.97,79.01,78.77,78.85,66280.0,75.0143,75.0523,74.8243,74.9003,66280.0
2021-11-10 12:00:00,78.84,79.28,78.84,79.26,113653.0,74.8908,75.3088,74.8908,75.2898,113653.0
2021-11-10 12:30:00,79.27,79.31,78.93,79.18,77834.0,75.2993,75.3373,74.9763,75.2138,77834.0
2021-11-10 13:00:00,79.17,79.21,78.8,78.83,35557.0,75.2043,75.2423,74.8528,74.8813,35557.0
2021-11-10 13:30:00,78.81,78.88,78.74,78.83,32553.0,74.8623,74.9288,74.7958,74.8813,32553.0
2021-11-10 14:00:00,78.79,78.89,78.68,78.7,55568.0,74.8433,74.9383,74.7388,74.7578,55568.0
2021-11-10 14:30:00,78.71,79.0,78.71,78.87,60598.0,74.7673,75.0428,74.7673,74.9193,60598.0
2021-11-10 15:00:00,78.89,79.24,78.89,79.08,86281.0,74.9383,75.2708,74.9383,75.1188,86281.0
2021-11-10 15:30:00,79.08,79.17,79.05,79.16,217606.0,75.1188,75.2043,75.0903,75.1948,217606.0
2021-11-11 09:30:00,79.14,79.41,78.94,79.0,63693.0,75.1758,75.4323,74.9858,75.0428,63693.0
2021-11-11 10:00:00,78.98,79.04,78.86,79.03,51223.0,75.0238,75.0808,74.9098,75.0713,51223.0
2021-11-11 10:30:00,79.04,79.06,78.64,78.67,69456.0,75.0808,75.0998,74.7008,74.7293,69456.0
2021-11-11 11:00:00,78.69,78.86,78.62,78.79,30295.0,74.7483,74.9098,74.6818,74.8433,30295.0
2021-11-11 11:30:00,78.78,78.99,78.78,78.82,21463.0,74.8338,75.0333,74.8338,74.8718,21463.0
2021-11-11 12:00:00,78.8,78.97,78.79,78.92,21075.0,74.8528,75.0143,74.8433,74.9668,21075.0
2021-11-11 12:30:00,78.91,78.96,78.86,78.92,18067.0,74.9573,75.0048,74.9098,74.9668,18067.0
2021-11-11 13:00:00,78.92,79.0,78.9,78.96,19517.0,74.9668,75.0428,74.9478,75.0048,19517.0
2021-11-11 13:30:00,78.98,79.0,78.86,78.86,33064.0,75.0238,75.0428,74.9098,74.9098,33064.0
2021-11-11 14:00:00,78.88,78.94,78.71,78.86,57775.0,74.9288,74.9858,74.7673,74.9098,57775.0
2021-11-11 14:30:00,78.87,78.92,78.71,78.73,37795.0,74.9193,74.9668,74.7673,74.7863,37795.0
2021-11-11 15:00:00,78.73,78.82,78.72,78.79,31067.0,74.7863,74.8718,74.7768,74.8433,31067.0
2021-11-11 15:30:00,78.76,78.87,78.73,78.77,112840.0,74.8148,74.9193,74.7863,74.8243,112840.0
2021-11-12 09:30:00,78.82,79.12,78.58,78.59,152755.0,74.8718,75.1568,74.6438,74.6533,152755.0
2021-11-12 10:00:00,78.54,78.75,78.46,78.54,122612.0,74.6058,74.8053,74.5298,74.6058,122612.0
2021-11-12 10:30:00,78.54,78.77,78.53,78.74,57227.0,74.6058,74.8243,74.5963,74.7958,57227.0
2021-11-12 11:00:00,78.74,79.0,78.73,78.98,31091.0,74.7958,75.0428,74.7863,75.0238,31091.0
2021-11-12 11:30:00,79.0,79.07,78.93,79.02,44092.0,75.0428,75.1093,74.9763,75.0618,44092.0
2021-11-12 12:00:00,79.04,79.15,79.0,79.01,27919.0,75.0808,75.1853,75.0428,75.0523,27919.0
2021-11-12 12:30:00,79.01,79.05,78.9,79.05,26915.0,75.0523,75.0903,74.9478,75.0903,26915.0
2021-11-12 13:00:00,79.04,79.16,79.02,79.06,20642.0,75.0808,75.1948,75.0618,75.0998,20642.0
2021-11-12 13:30:00,79.08,79.14,79.0,79.05,40611.0,75.1188,75.1758,75.0428,75.0903,40611.0
2021-11-12 14:00:00,79.05,79.11,78.85,78.98,50647.0,75.0903,75.1473,74.9003,75.0238,50647.0
2021-11-12 14:30:00,78.98,79.02,78.91,78.91,20635.0,75.0238,75.0618,74.9573,74.9573,20635.0
2021-11-12 15:00:00,78.91,79.04,78.89,78.94,34763.0,74.9573,75.0808,74.9383,74.9858,34763.0
2021-11-12 15:30:00,78.94,79.04,78.83,78.84,104852.0,74.9858,75.0808,74.8813,74.8908,104852.0
2021-11-15 09:30:00,79.2,79.2,78.56,79.15,93146.0,75.2328,75.2328,74.6248,75.1853,93146.0
2021-11-15 10:00:00,79.15,79.46,79.08,79.41,67633.0,75.1853,75.4798,75.1188,75.4323,67633.0
2021-11-15 10:30:00,79.38,79.41,79.24,79.38,42218.0,75.4038,75.4323,75.2708,75.4038,42218.0
2021-11-15 11:00:00,79.38,79.44,79.22,79.24,23437.0,75.4038,75.4608,75.2518,75.2708,23437.0
2021-11-15 11:30:00,79.23,79.29,78.97,79.1,15984.0,75.2613,75.3183,75.0143,75.1378,15984.0
2021-11-15 12:00:00,79.1,79.25,78.98,79.09,19285.0,75.1378,75.2803,75.0238,75.1283,19285.0
2021-11-15 12:30:00,79.1,79.14,79.0,79.08,11953.0,75.1378,75.1758,75.0428,75.1188,11953.0
2021-11-15 13:00:00,79.08,79.15,78.98,79.14,15872.0,75.1188,75.1853,75.0238,75.1758,15872.0
2021-11-15 13:30:00,79.1,79.15,79.04,79.09,19655.0,75.1378,75.1853,75.0808,75.1283,19655.0
2021-11-15 14:00:00,79.09,79.1,78.94,78.95,17116.0,75.1283,75.1378,74.9858,74.9953,17116.0
2021-11-15 14:30:00,78.96,79.08,78.93,78.96,14475.0,75.0048,75.1188,74.9763,75.0048,14475.0
2021-11-15 15:00:00,78.96,78.96,78.79,78.81,17450.0,75.0048,75.0048,74.8433,74.8623,17450.0
2021-11-15 15:30:00,78.8,78.89,78.7,78.82,80717.0,74.8528,74.9383,74.7578,74.8718,80717.0
2021-11-16 09:30:00,78.72,79.11,78.55,78.85,54058.0,74.7768,75.1473,74.6153,74.9003,54058.0
2021-11-16 10:00:00,78.95,79.02,78.66,78.76,139719.0,74.9953,75.0618,74.7198,74.8148,139719.0
2021-11-16 10:30:00,78.74,78.84,78.69,78.79,107984.0,74.7958,74.8908,74.7483,74.8433,107984.0
2021-11-16 11:00:00,78.79,78.85,78.72,78.85,65671.0,74.8433,74.9003,74.7768,74.9003,65671.0
2021-11-16 11:30:00,78.87,78.96,78.83,78.84,17946.0,74.9193,75.0048,74.8813,74.8908,17946.0
2021-11-16 12:00:00,78.83,78.85,78.79,78.81,14497.0,74.8813,74.9003,74.8433,74.8623,14497.0
2021-11-16 12:30:00,78.8,78.86,78.77,78.79,17947.0,74.8528,74.9098,74.8243,74.8433,17947.0
2021-11-16 13:00:00,78.78,78.79,78.66,78.72,33685.0,74.8338,74.8433,74.7198,74.7768,33685.0
2021-11-16 13:30:00,78.72,78.76,78.55,78.62,23839.0,74.7768,74.8148,74.6153,74.6818,23839.0
2021-11-16 14:00:00,78.62,78.66,78.39,78.4,23322.0,74.6818,74.7198,74.4634,74.4729,23322.0
2021-11-16 14:30:00,78.39,78.49,78.32,78.42,45532.0,74.4634,74.5583,74.3969,74.4919,45532.0
2021-11-16 15:00:00,78.42,78.43,78.23,78.26,43200.0,74.4919,74.5014,74.3114,74.3399,43200.0
2021-11-16 15:30:00,78.26,78.61,78.17,78.55,564334.0,74.3399,74.6723,74.2544,74.6153,564334.0
2021-11-17 09:30:00,78.96,79.4,78.42,78.65,118011.0,75.0048,75.4228,74.4919,74.7103,118011.0
2021-11-17 10:00:00,78.68,79.12,78.68,79.03,157746.0,74.7388,75.1568,74.7388,75.0713,157746.0
2021-11-17 10:30:00,79.03,79.16,78.97,79.16,73897.0,75.0713,75.1948,75.0143,75.1948,73897.0
2021-11-17 11:00:00,79.16,79.31,79.1,79.23,67999.0,75.1948,75.3373,75.1378,75.2613,67999.0
2021-11-17 11:30:00,79.22,79.22,79.06,79.15,64298.0,75.2518,75.2518,75.0998,75.1853,64298.0
2021-11-17 12:00:00,79.15,79.17,78.97,79.03,48212.0,75.1853,75.2043,75.0143,75.0713,48212.0
2021-11-17 12:30:00,79.04,79.12,78.98,78.99,47283.0,75.0808,75.1568,75.0238,75.0333,47283.0
2021-11-17 13:00:00,78.99,79.16,78.99,79.07,55757.0,75.0333,75.1948,75.0333,75.1093,55757.0
2021-11-17 13:30:00,79.02,79.13,79.02,79.12,84580.0,75.0618,75.1663,75.0618,75.1568,84580.0
2021-11-17 14:00:00,79.11,79.34,79.07,79.26,55808.0,75.1473,75.3658,75.1093,75.2898,55808.0
2021-11-17 14:30:00,79.28,79.3,79.15,79.17,47500.0,75.3088,75.3278,75.1853,75.2043,47500.0
2021-11-17 15:00:00,79.17,79.26,79.08,79.18,47817.0,75.2043,75.2898,75.1188,75.2138,47817.0
2021-11-17 15:30:00,79.17,79.27,79.15,79.23,158170.0,75.2043,75.2993,75.1853,75.2613,158170.0
2021-11-18 09:30:00,79.2,79.33,78.6,78.97,93532.0,75.2328,75.3563,74.6628,75.0143,93532.0
2021-11-18 10:00:00,78.99,79.07,78.92,78.96,139053.0,75.0333,75.1093,74.9668,75.0048,139053.0
2021-11-18 10:30:00,78.97,79.11,78.95,79.05,51272.0,75.0143,75.1473,74.9953,75.0903,51272.0
2021-11-18 11:00:00,79.04,79.08,79.0,79.06,54163.0,75.0808,75.1188,75.0428,75.0998,54163.0
2021-11-18 11:30:00,79.06,79.26,79.06,79.12,40565.0,75.0998,75.2898,75.0998,75.1568,40565.0
2021-11-18 12:00:00,79.14,79.17,79.11,79.14,30562.0,75.1758,75.2043,75.1473,75.1758,30562.0
2021-11-18 12:30:00,79.15,79.16,79.0,79.02,24626.0,75.1853,75.1948,75.0428,75.0618,24626.0
2021-11-18 13:00:00,79.02,79.11,79.01,79.08,28580.0,75.0618,75.1473,75.0523,75.1188,28580.0
2021-11-18 13:30:00,79.09,79.21,79.03,79.13,46614.0,75.1283,75.2423,75.0713,75.1663,46614.0
2021-11-18 14:00:00,79.14,79.18,79.08,79.12,27797.0,75.1758,75.2138,75.1188,75.1568,27797.0
2021-11-18 14:30:00,79.12,79.16,79.1,79.15,29534.0,75.1568,75.1948,75.1378,75.1853,29534.0
2021-11-18 15:00:00,79.15,79.2,79.0,79.11,42691.0,75.1853,75.2328,75.0428,75.1473,42691.0
2021-11-18 15:30:00,79.1,79.18,78.99,79.11,134683.0,75.1378,75.2138,75.0333,75.1473,134683.0
2021-11-19 09:30:00,79.38,79.79,79.19,79.68,515427.0,75.4038,75.7932,75.2233,75.6887,515427.0
2021-11-19 10:00:00,79.69,80.06,79.68,80.0,232112.0,75.6982,76.0497,75.6887,75.9927,232112.0
2021-11-19 10:30:00,80.0,80.35,79.96,80.26,93612.0,75.9927,76.3252,75.9547,76.2397,93612.0
2021-11-19 11:00:00,80.29,80.42,80.13,80.4,82470.0,76.2682,76.3917,76.1162,76.3727,82470.0
2021-11-19 11:30:00,80.39,80.48,80.25,80.25,70121.0,76.3632,76.4487,76.2302,76.2302,70121.0
2021-11-19 12:00:00,80.24,80.31,80.1,80.25,33086.0,76.2207,76.2872,76.0877,76.2302,33086.0
2021-11-19 12:30:00,80.25,80.55,80.21,80.45,53728.0,76.2302,76.5152,76.1922,76.4202,53728.0
2021-11-19 13:00:00,80.45,80.45,80.19,80.19,28564.0,76.4202,76.4202,76.1732,76.1732,28564.0
2021-11-19 13:30:00,80.17,80.22,80.03,80.17,31557.0,76.1542,76.2017,76.0212,76.1542,31557.0
2021-11-19 14:00:00,80.16,80.21,80.11,80.17,43776.0,76.1447,76.1922,76.0972,76.1542,43776.0
2021-11-19 14:30:00,80.18,80.21,80.14,80.14,44598.0,76.1637,76.1922,76.1257,76.1257,44598.0
2021-11-19 15:00:00,80.17,80.25,80.03,80.2,82508.0,76.1542,76.2302,76.0212,76.1827,82508.0
2021-11-19 15:30:00,80.2,80.24,80.07,80.17,246003.0,76.1827,76.2207,76.0592,76.1542,246003.0
2021-11-22 09:30:00,80.13,80.2,79.68,79.92,54754.0,76.1162,76.1827,75.6887,75.9167,54754.0
2021-11-22 10:00:00,79.97,80.1,79.91,80.06,58200.0,75.9642,76.0877,75.9072,76.0497,58200.0
2021-11-22 10:30:00,80.08,80.1,79.5,79.76,35270.0,76.0687,76.0877,75.5178,75.7647,35270.0
2021-11-22 11:00:00,79.73,79.77,79.56,79.58,27105.0,75.7362,75.7742,75.5747,75.5937,27105.0
2021-11-22 11:30:00,79.57,79.85,79.22,79.36,66819.0,75.5842,75.8502,75.2518,75.3848,66819.0
2021-11-22 12:00:00,79.35,79.45,79.02,79.06,30713.0,75.3753,75.4703,75.0618,75.0998,30713.0
2021-11-22 12:30:00,79.06,79.41,78.95,79.31,51812.0,75.0998,75.4323,74.9953,75.3373,51812.0
2021-11-22 13:00:00,79.3,79.56,79.2,79.53,33491.0,75.3278,75.5747,75.2328,75.5463,33491.0
2021-11-22 13:30:00,79.51,79.61,79.46,79.48,38454.0,75.5273,75.6222,75.4798,75.4988,38454.0
2021-11-22 14:00:00,79.46,79.76,79.45,79.76,39181.0,75.4798,75.7647,75.4703,75.7647,39181.0
2021-11-22 14:30:00,79.73,79.99,79.69,79.9,51307.0,75.7362,75.9832,75.6982,75.8977,51307.0
2021-11-22 15:00:00,79.89,80.02,79.85,79.91,96727.0,75.8882,76.0117,75.8502,75.9072,96727.0
2021-11-22 15:30:00,79.9,79.94,79.52,79.68,270145.0,75.8977,75.9357,75.5368,75.6887,270145.0
2021-11-23 09:30:00,79.42,79.75,79.03,79.65,56365.0,75.4418,75.7552,75.0713,75.6602,56365.0
2021-11-23 10:00:00,79.63,79.72,79.14,79.18,29432.0,75.6412,75.7267,75.1758,75.2138,29432.0
2021-11-23 10:30:00,79.18,79.24,78.85,78.9,94250.0,75.2138,75.2708,74.9003,74.9478,94250.0
2021-11-23 11:00:00,78.91,79.53,78.86,79.46,72473.0,74.9573,75.5463,74.9098,75.4798,72473.0
2021-11-23 11:30:00,79.48,79.5,79.09,79.12,27971.0,75.4988,75.5178,75.1283,75.1568,27971.0
2021-11-23 12:00:00,79.1,79.34,78.97,79.31,24507.0,75.1378,75.3658,75.0143,75.3373,24507.0
2021-11-23 12:30:00,79.3,79.59,79.27,79.39,23881.0,75.3278,75.6032,75.2993,75.4133,23881.0
2021-11-23 13:00:00,79.37,79.39,79.27,79.32,22641.0,75.3943,75.4133,75.2993,75.3468,22641.0
2021-11-23 13:30:00,79.29,79.5,79.22,79.38,20158.0,75.3183,75.5178,75.2518,75.4038,20158.0
2021-11-23 14:00:00,79.4,79.44,79.19,79.34,22934.0,75.4228,75.4608,75.2233,75.3658,22934.0
2021-11-23 14:30:00,79.3,79.52,79.24,79.48,35755.0,75.3278,75.5368,75.2708,75.4988,35755.0
2021-11-23 15:00:00,79.48,79.51,79.24,79.25,48632.0,75.4988,75.5273,75.2708,75.2803,48632.0
2021-11-23 15:30:00,79.23,79.56,79.23,79.56,160662.0,75.2613,75.5747,75.2613,75.5747,160662.0
2021-11-24 09:30:00,78.96,79.55,78.78,79.46,53962.0,75.0048,75.5652,74.8338,75.4798,53962.0
2021-11-24 10:00:00,79.46,79.64,79.25,79.59,74993.0,75.4798,75.6507,75.2803,75.6032,74993.0
2021-11-24 10:30:00,79.6,79.61,79.47,79.5,31092.0,75.6127,75.6222,75.4893,75.5178,31092.0
2021-11-24 11:00:00,79.51,79.61,79.3,79.3,18708.0,75.5273,75.6222,75.3278,75.3278,18708.0
2021-11-24 11:30:00,79.33,79.62,79.33,79.51,61317.0,75.3563,75.6317,75.3563,75.5273,61317.0
2021-11-24 12:00:00,79.45,79.56,79.31,79.36,15688.0,75.4703,75.5747,75.3373,75.3848,15688.0
2021-11-24 12:30:00,79.36,79.53,79.28,79.53,17691.0,75.3848,75.5463,75.3088,75.5463,17691.0
2021-11-24 13:00:00,79.52,79.71,79.41,79.69,63185.0,75.5368,75.7172,75.4323,75.6982,63185.0
2021-11-24 13:30:00,79.69,79.7,79.55,79.61,16408.0,75.6982,75.7077,75.5652,75.6222,16408.0
2021-11-24 14:00:00,79.57,79.76,79.55,79.73,37116.0,75.5842,75.7647,75.5652,75.7362,37116.0
2021-11-24 14:30:00,79.72,79.87,79.72,79.8,69835.0,75.7267,75.8692,75.7267,75.8027,69835.0
2021-11-24 15:00:00,79.79,79.91,79.74,79.88,49937.0,75.7932,75.9072,75.7457,75.8787,49937.0
2021-11-24 15:30:00,79.89,79.93,79.72,79.93,117752.0,75.8882,75.9262,75.7267,75.9262,117752.0
2021-11-26 09:30:00,79.44,79.82,78.71,78.84,96969.0,75.4608,75.8217,74.7673,74.8908,96969.0
2021-11-26 10:00:00,78.77,78.97,78.43,78.97,57526.0,74.8243,75.0143,74.5014,75.0143,57526.0
2021-11-26 10:30:00,78.99,79.13,78.79,78.9,84200.0,75.0333,75.1663,74.8433,74.9478,84200.0
2021-11-26 11:00:00,78.89,79.0,78.62,78.71,100083.0,74.9383,75.0428,74.6818,74.7673,100083.0
2021-11-26 11:30:00,78.72,79.1,78.72,78.99,70116.0,74.7768,75.1378,74.7768,75.0333,70116.0
2021-11-26 12:00:00,78.99,79.08,78.88,79.08,58935.0,75.0333,75.1188,74.9288,75.1188,58935.0
2021-11-26 12:30:00,79.02,79.09,78.63,78.79,135003.0,75.0618,75.1283,74.6913,74.8433,135003.0
2021-11-29 09:30:00,79.34,79.38,78.97,79.06,72623.0,75.3658,75.4038,75.0143,75.0998,72623.0
2021-11-29 10:00:00,79.06,79.11,78.68,78.96,81275.0,75.0998,75.1473,74.7388,75.0048,81275.0
2021-11-29 10:30:00,79.0,79.11,78.81,79.03,52798.0,75.0428,75.1473,74.8623,75.0713,52798.0
2021-11-29 11:00:00,79.03,79.12,79.0,79.04,48934.0,75.0713,75.1568,75.0428,75.0808,48934.0
2021-11-29 11:30:00,79.05,79.23,79.05,79.17,22647.0,75.0903,75.2613,75.0903,75.2043,22647.0
2021-11-29 12:00:00,79.18,79.3,79.12,79.23,55444.0,75.2138,75.3278,75.1568,75.2613,55444.0
2021-11-29 12:30:00,79.23,79.32,79.21,79.25,45579.0,75.2613,75.3468,75.2423,75.2803,45579.0
2021-11-29 13:00:00,79.26,79.38,79.12,79.16,24906.0,75.2898,75.4038,75.1568,75.1948,24906.0
2021-11-29 13:30:00,79.17,79.23,79.02,79.12,14580.0,75.2043,75.2613,75.0618,75.1568,14580.0
2021-11-29 14:00:00,79.1,79.12,78.97,78.98,53463.0,75.1378,75.1568,75.0143,75.0238,53463.0
2021-11-29 14:30:00,78.98,79.11,78.97,79.05,62815.0,75.0238,75.1473,75.0143,75.0903,62815.0
2021-11-29 15:00:00,79.05,79.06,78.96,79.01,123073.0,75.0903,75.0998,75.0048,75.0523,123073.0
2021-11-29 15:30:00,78.99,79.03,78.31,78.46,303310.0,75.0333,75.0713,74.3874,74.5298,303310.0
2021-11-30 09:30:00,78.28,79.0,78.01,78.37,159566.0,74.5537,75.2394,74.2966,74.6394,159566.0
2021-11-30 10:00:00,78.34,78.62,78.19,78.33,173851.0,74.6108,74.8775,74.468,74.6013,173851.0
2021-11-30 10:30:00,78.33,78.48,77.59,77.75,113183.0,74.6013,74.7442,73.8965,74.0489,113183.0
2021-11-30 11:00:00,77.72,78.08,77.56,77.89,77732.0,74.0204,74.3632,73.868,74.1823,77732.0
2021-11-30 11:30:00,77.86,77.87,77.2,77.48,114150.0,74.1537,74.1632,73.5251,73.7918,114150.0
2021-11-30 12:00:00,77.48,77.53,77.29,77.47,74165.0,73.7918,73.8394,73.6108,73.7823,74165.0
2021-11-30 12:30:00,77.46,77.5,77.3,77.3,37656.0,73.7727,73.8108,73.6203,73.6203,37656.0
2021-11-30 13:00:00,77.3,77.33,77.01,77.11,44811.0,73.6203,73.6489,73.3442,73.4394,44811.0
2021-11-30 13:30:00,77.13,77.35,77.11,77.25,172229.0,73.4584,73.668,73.4394,73.5727,172229.0
2021-11-30 14:00:00,77.25,77.32,76.98,76.99,89543.0,73.5727,73.6394,73.3156,73.3251,89543.0
2021-11-30 14:30:00,76.97,77.05,76.5,76.55,80035.0,73.3061,73.3823,72.8584,72.9061,80035.0
2021-11-30 15:00:00,76.56,76.65,76.34,76.42,85040.0,72.9156,73.0013,72.706,72.7822,85040.0
2021-11-30 15:30:00,76.42,76.6,76.21,76.36,234760.0,72.7822,72.9537,72.5822,72.7251,234760.0
2021-12-01 09:30:00,77.35,77.56,76.57,76.87,137837.0,73.668,73.868,72.9251,73.2108,137837.0
2021-12-01 10:00:00,76.89,77.11,76.57,76.69,212351.0,73.2299,73.4394,72.9251,73.0394,212351.0
2021-12-01 10:30:00,76.69,76.74,76.32,76.32,144144.0,73.0394,73.087,72.687,72.687,144144.0
2021-12-01 11:00:00,76.31,76.32,75.92,76.13,166182.0,72.6775,72.687,72.306,72.506,166182.0
2021-12-01 11:30:00,76.13,76.62,75.99,76.05,112222.0,72.506,72.9727,72.3727,72.4299,112222.0
2021-12-01 12:00:00,76.04,76.16,75.91,75.91,41936.0,72.4203,72.5346,72.2965,72.2965,41936.0
2021-12-01 12:30:00,75.95,76.27,75.77,75.78,47565.0,72.3346,72.6394,72.1632,72.1727,47565.0
2021-12-01 13:00:00,75.8,76.01,75.65,75.98,32364.0,72.1918,72.3918,72.0489,72.3632,32364.0
2021-12-01 13:30:00,75.98,75.99,75.41,75.62,31828.0,72.3632,72.3727,71.8203,72.0203,31828.0
2021-12-01 14:00:00,75.58,75.59,74.85,75.27,52965.0,71.9822,71.9917,71.287,71.687,52965.0
2021-12-01 14:30:00,75.22,75.39,74.87,75.0,48254.0,71.6394,71.8013,71.306,71.4298,48254.0
2021-12-01 15:00:00,75.02,75.03,74.0,74.07,108422.0,71.4489,71.4584,70.4774,70.5441,108422.0
2021-12-01 15:30:00,74.05,74.46,73.98,74.05,426387.0,70.5251,70.9155,70.4584,70.5251,426387.0
2021-12-02 09:30:00,73.92,75.01,73.92,74.99,61784.0,70.4012,71.4394,70.4012,71.4203,61784.0
2021-12-02 10:00:00,74.96,75.02,74.72,75.01,58778.0,71.3917,71.4489,71.1632,71.4394,58778.0
2021-12-02 10:30:00,75.01,75.52,74.76,75.48,84301.0,71.4394,71.9251,71.2013,71.887,84301.0
2021-12-02 11:00:00,75.48,75.88,75.4,75.7,76678.0,71.887,72.2679,71.8108,72.0965,76678.0
2021-12-02 11:30:00,75.75,76.04,75.5,75.94,56632.0,72.1441,72.4203,71.906,72.3251,56632.0
2021-12-02 12:00:00,75.94,76.23,75.88,76.09,40649.0,72.3251,72.6013,72.2679,72.4679,40649.0
2021-12-02 12:30:00,76.07,76.16,75.91,76.05,41554.0,72.4489,72.5346,72.2965,72.4299,41554.0
2021-12-02 13:00:00,76.05,76.21,75.88,76.08,41697.0,72.4299,72.5822,72.2679,72.4584,41697.0
2021-12-02 13:30:00,76.06,76.37,75.97,76.37,71722.0,72.4394,72.7346,72.3537,72.7346,71722.0
2021-12-02 14:00:00,76.38,76.4,76.18,76.33,46124.0,72.7441,72.7632,72.5537,72.6965,46124.0
2021-12-02 14:30:00,76.34,76.35,76.11,76.26,65880.0,72.706,72.7156,72.487,72.6299,65880.0
2021-12-02 15:00:00,76.28,76.38,76.13,76.21,72617.0,72.6489,72.7441,72.506,72.5822,72617.0
2021-12-02 15:30:00,76.21,76.34,75.85,75.96,170901.0,72.5822,72.706,72.2394,72.3441,170901.0
2021-12-03 09:30:00,75.97,76.41,75.9,76.2,59515.0,72.3537,72.7727,72.287,72.5727,59515.0
2021-12-03 10:00:00,76.26,76.32,76.0,76.14,61168.0,72.6299,72.687,72.3822,72.5156,61168.0
2021-12-03 10:30:00,76.11,76.12,75.15,75.41,51417.0,72.487,72.4965,71.5727,71.8203,51417.0
2021-12-03 11:00:00,75.42,75.55,75.27,75.43,71164.0,71.8298,71.9537,71.687,71.8394,71164.0
2021-12-03 11:30:00,75.42,75.54,74.9,74.9,189436.0,71.8298,71.9441,71.3346,71.3346,189436.0
2021-12-03 12:00:00,74.86,75.48,74.81,75.33,19412.0,71.2965,71.887,71.2489,71.7441,19412.0
2021-12-03 12:30:00,75.32,75.48,75.11,75.18,25926.0,71.7346,71.887,71.5346,71.6013,25926.0
2021-12-03 13:00:00,75.22,75.53,75.1,75.4,83600.0,71.6394,71.9346,71.5251,71.8108,83600.0
2021-12-03 13:30:00,75.27,75.32,74.76,74.85,38209.0,71.687,71.7346,71.2013,71.287,38209.0
2021-12-03 14:00:00,74.86,74.87,74.56,74.83,34062.0,71.2965,71.306,71.0108,71.2679,34062.0
2021-12-03 14:30:00,74.83,74.87,74.49,74.55,36906.0,71.2679,71.306,70.9441,71.0013,36906.0
2021-12-03 15:00:00,74.53,74.75,74.42,74.65,46695.0,70.9822,71.1917,70.8774,71.0965,46695.0
2021-12-03 15:30:00,74.65,75.08,74.32,75.06,139222.0,71.0965,71.506,70.7822,71.487,139222.0
2021-12-06 09:30:00,75.26,76.5,75.26,75.66,95905.0,71.6775,72.8584,71.6775,72.0584,95905.0
2021-12-06 10:00:00,75.62,76.22,75.45,76.19,63014.0,72.0203,72.5918,71.8584,72.5632,63014.0
2021-12-06 10:30:00,76.22,76.35,75.89,76.12,57847.0,72.5918,72.7156,72.2775,72.4965,57847.0
2021-12-06 11:00:00,76.18,76.37,75.91,76.3,39616.0,72.5537,72.7346,72.2965,72.668,39616.0
2021-12-06 11:30:00,76.28,76.34,76.09,76.25,45543.0,72.6489,72.706,72.4679,72.6203,45543.0
2021-12-06 12:00:00,76.27,76.57,76.26,76.44,38765.0,72.6394,72.9251,72.6299,72.8013,38765.0
2021-12-06 12:30:00,76.44,76.56,76.33,76.5,25904.0,72.8013,72.9156,72.6965,72.8584,25904.0
2021-12-06 13:00:00,76.53,76.74,76.41,76.63,29471.0,72.887,73.087,72.7727,72.9822,29471.0
2021-12-06 13:30:00,76.67,76.82,76.54,76.78,45741.0,73.0203,73.1632,72.8965,73.1251,45741.0
2021-12-06 14:00:00,76.8,76.93,76.65,76.69,33151.0,73.1442,73.268,73.0013,73.0394,33151.0
2021-12-06 14:30:00,76.73,76.74,76.44,76.47,30146.0,73.0775,73.087,72.8013,72.8299,30146.0
2021-12-06 15:00:00,76.5,76.73,76.41,76.55,42941.0,72.8584,73.0775,72.7727,72.9061,42941.0
2021-12-06 15:30:00,76.58,76.65,76.4,76.51,161229.0,72.9346,73.0013,72.7632,72.868,161229.0
2021-12-07 09:30:00,77.47,78.19,76.84,78.15,117501.0,73.7823,74.468,73.1822,74.4299,117501.0
2021-12-07 10:00:00,78.15,78.3,78.09,78.22,41293.0,74.4299,74.5727,74.3727,74.4966,41293.0
2021-12-07 10:30:00,78.25,78.88,78.22,78.58,81776.0,74.5251,75.1251,74.4966,74.8394,81776.0
2021-12-07 11:00:00,78.67,78.98,78.52,78.57,71717.0,74.9251,75.2204,74.7823,74.8299,71717.0
2021-12-07 11:30:00,78.58,78.73,78.56,78.65,37551.0,74.8394,74.9823,74.8204,74.9061,37551.0
2021-12-07 12:00:00,78.65,78.81,78.64,78.71,20716.0,74.9061,75.0585,74.8966,74.9632,20716.0
2021-12-07 12:30:00,78.71,78.79,78.68,78.78,16771.0,74.9632,75.0394,74.9347,75.0299,16771.0
2021-12-07 13:00:00,78.77,78.8,78.66,78.68,20361.0,75.0204,75.0489,74.9156,74.9347,20361.0
2021-12-07 13:30:00,78.69,78.78,78.66,78.69,16940.0,74.9442,75.0299,74.9156,74.9442,16940.0
2021-12-07 14:00:00,78.68,78.72,78.58,78.66,20475.0,74.9347,74.9728,74.8394,74.9156,20475.0
2021-12-07 14:30:00,78.67,78.73,78.62,78.64,14948.0,74.9251,74.9823,74.8775,74.8966,14948.0
2021-12-07 15:00:00,78.61,78.69,78.55,78.64,18405.0,74.868,74.9442,74.8108,74.8966,18405.0
2021-12-07 15:30:00,78.64,78.69,78.37,78.45,182842.0,74.8966,74.9442,74.6394,74.7156,182842.0
2021-12-08 09:30:00,78.6,78.76,77.86,78.42,27523.0,74.8585,75.0109,74.1537,74.687,27523.0
2021-12-08 10:00:00,78.5,78.56,78.19,78.3,39601.0,74.7632,74.8204,74.468,74.5727,39601.0
2021-12-08 10:30:00,78.3,78.45,78.12,78.35,29061.0,74.5727,74.7156,74.4013,74.6204,29061.0
2021-12-08 11:00:00,78.39,78.47,78.32,78.44,14764.0,74.6585,74.7347,74.5918,74.7061,14764.0
2021-12-08 11:30:00,78.46,78.53,78.29,78.3,25636.0,74.7251,74.7918,74.5632,74.5727,25636.0
2021-12-08 12:00:00,78.3,78.42,78.22,78.22,14038.0,74.5727,74.687,74.4966,74.4966,14038.0
2021-12-08 12:30:00,78.21,78.28,78.16,78.26,22101.0,74.487,74.5537,74.4394,74.5347,22101.0
2021-12-08 13:00:00,78.25,78.41,78.23,78.28,37614.0,74.5251,74.6775,74.5061,74.5537,37614.0
2021-12-08 13:30:00,78.24,78.29,78.18,78.25,15612.0,74.5156,74.5632,74.4585,74.5251,15612.0
2021-12-08 14:00:00,78.23,78.31,78.16,78.2,13685.0,74.5061,74.5823,74.4394,74.4775,13685.0
2021-12-08 14:30:00,78.22,78.31,78.2,78.25,13360.0,74.4966,74.5823,74.4775,74.5251,13360.0
2021-12-08 15:00:00,78.23,78.27,78.16,78.25,31222.0,74.5061,74.5442,74.4394,74.5251,31222.0
2021-12-08 15:30:00,78.25,78.27,77.97,77.97,129428.0,74.5251,74.5442,74.2585,74.2585,129428.0
2021-12-09 09:30:00,78.06,78.51,77.99,78.07,32756.0,74.3442,74.7728,74.2775,74.3537,32756.0
2021-12-09 10:00:00,78.12,78.39,78.12,78.19,34012.0,74.4013,74.6585,74.4013,74.468,34012.0
2021-12-09 10:30:00,78.21,78.29,78.15,78.17,24687.0,74.487,74.5632,74.4299,74.4489,24687.0
2021-12-09 11:00:00,78.15,78.21,77.92,78.17,18083.0,74.4299,74.487,74.2108,74.4489,18083.0
2021-12-09 11:30:00,78.18,78.25,78.0,78.0,17311.0,74.4585,74.5251,74.287,74.287,17311.0
2021-12-09 12:00:00,78.02,78.02,77.91,77.96,12507.0,74.3061,74.3061,74.2013,74.2489,12507.0
2021-12-09 12:30:00,77.95,78.1,77.95,78.03,27062.0,74.2394,74.3823,74.2394,74.3156,27062.0
2021-12-09 13:00:00,78.02,78.14,78.0,78.08,23586.0,74.3061,74.4204,74.287,74.3632,23586.0
2021-12-09 13:30:00,78.1,78.12,77.82,77.92,53876.0,74.3823,74.4013,74.1156,74.2108,53876.0
2021-12-09 14:00:00,77.93,77.98,77.77,77.79,49952.0,74.2204,74.268,74.068,74.087,49952.0
2021-12-09 14:30:00,77.8,77.98,77.77,77.79,26289.0,74.0965,74.268,74.068,74.087,26289.0
2021-12-09 15:00:00,77.78,77.9,77.61,77.71,23705.0,74.0775,74.1918,73.9156,74.0108,23705.0
2021-12-09 15:30:00,77.72,78.0,77.71,77.85,102373.0,74.0204,74.287,74.0108,74.1442,102373.0
2021-12-10 09:30:00,78.16,78.57,77.67,77.69,52897.0,74.4394,74.8299,73.9727,73.9918,52897.0
2021-12-10 10:00:00,77.74,78.19,77.74,78.02,50587.0,74.0394,74.468,74.0394,74.3061,50587.0
2021-12-10 10:30:00,78.01,78.17,77.81,78.13,52467.0,74.2966,74.4489,74.1061,74.4108,52467.0
2021-12-10 11:00:00,78.11,78.11,77.68,77.78,36948.0,74.3918,74.3918,73.9823,74.0775,36948.0
2021-12-10 11:30:00,77.81,78.02,77.77,77.92,22029.0,74.1061,74.3061,74.068,74.2108,22029.0
2021-12-10 12:00:00,77.89,78.1,77.84,78.04,33970.0,74.1823,74.3823,74.1346,74.3251,33970.0
2021-12-10 12:30:00,78.05,78.22,77.98,78.18,15641.0,74.3346,74.4966,74.268,74.4585,15641.0
2021-12-10 13:00:00,78.17,78.26,78.14,78.23,14939.0,74.4489,74.5347,74.4204,74.5061,14939.0
2021-12-10 13:30:00,78.22,78.27,78.17,78.24,13055.0,74.4966,74.5442,74.4489,74.5156,13055.0
2021-12-10 14:00:00,78.25,78.27,78.17,78.23,19247.0,74.5251,74.5442,74.4489,74.5061,19247.0
2021-12-10 14:30:00,78.23,78.25,77.94,77.97,16897.0,74.5061,74.5251,74.2299,74.2585,16897.0
2021-12-10 15:00:00,77.96,78.12,77.91,78.11,27378.0,74.2489,74.4013,74.2013,74.3918,27378.0
2021-12-10 15:30:00,78.12,78.2,78.0,78.14,126492.0,74.4013,74.4775,74.287,74.4204,126492.0
2021-12-13 09:30:00,78.08,78.25,77.85,77.93,31714.0,74.3632,74.5251,74.1442,74.2204,31714.0
2021-12-13 10:00:00,77.85,78.03,77.66,77.89,30258.0,74.1442,74.3156,73.9632,74.1823,30258.0
2021-12-13 10:30:00,77.87,78.21,77.81,78.04,65570.0,74.1632,74.487,74.1061,74.3251,65570.0
2021-12-13 11:00:00,78.02,78.17,77.93,78.0,40150.0,74.3061,74.4489,74.2204,74.287,40150.0
2021-12-13 11:30:00,77.99,78.03,77.88,78.02,18106.0,74.2775,74.3156,74.1727,74.3061,18106.0
2021-12-13 12:00:00,78.01,78.03,77.84,77.98,23135.0,74.2966,74.3156,74.1346,74.268,23135.0
2021-12-13 12:30:00,77.95,78.02,77.91,77.98,13707.0,74.2394,74.3061,74.2013,74.268,13707.0
2021-12-13 13:00:00,77.97,78.15,77.91,78.11,36162.0,74.2585,74.4299,74.2013,74.3918,36162.0
2021-12-13 13:30:00,78.12,78.16,78.02,78.02,49635.0,74.4013,74.4394,74.3061,74.3061,49635.0
2021-12-13 14:00:00,78.02,78.38,77.98,78.28,36789.0,74.3061,74.6489,74.268,74.5537,36789.0
2021-12-13 14:30:00,78.26,78.29,78.21,78.27,50483.0,74.5347,74.5632,74.487,74.5442,50483.0
2021-12-13 15:00:00,78.27,78.42,78.26,78.39,67764.0,74.5442,74.687,74.5347,74.6585,67764.0
2021-12-13 15:30:00,78.4,78.54,78.14,78.15,135952.0,74.668,74.8013,74.4204,74.4299,135952.0
2021-12-14 09:30:00,79.75,79.8,78.69,79.42,227992.0,75.9537,76.0013,74.9442,75.6394,227992.0
2021-12-14 10:00:00,79.45,79.55,79.11,79.26,98460.0,75.668,75.7632,75.3442,75.487,98460.0
2021-12-14 10:30:00,79.26,79.43,78.6,78.67,78263.0,75.487,75.649,74.8585,74.9251,78263.0
2021-12-14 11:00:00,78.68,78.68,78.19,78.48,49712.0,74.9347,74.9347,74.468,74.7442,49712.0
2021-12-14 11:30:00,78.5,78.53,78.03,78.17,85040.0,74.7632,74.7918,74.3156,74.4489,85040.0
2021-12-14 12:00:00,78.16,78.16,77.69,77.9,45351.0,74.4394,74.4394,73.9918,74.1918,45351.0
2021-12-14 12:30:00,77.89,78.01,77.8,77.95,25772.0,74.1823,74.2966,74.0965,74.2394,25772.0
2021-12-14 13:00:00,77.94,78.18,77.87,78.05,44838.0,74.2299,74.4585,74.1632,74.3346,44838.0
2021-12-14 13:30:00,78.05,78.05,77.8,77.84,27690.0,74.3346,74.3346,74.0965,74.1346,27690.0
2021-12-14 14:00:00,77.86,78.09,77.75,77.97,44041.0,74.1537,74.3727,74.0489,74.2585,44041.0
2021-12-14 14:30:00,77.96,78.14,77.89,78.09,65929.0,74.2489,74.4204,74.1823,74.3727,65929.0
2021-12-14 15:00:00,78.07,78.44,78.07,78.36,98881.0,74.3537,74.7061,74.3537,74.6299,98881.0
2021-12-14 15:30:00,78.37,78.52,78.35,78.45,154892.0,74.6394,74.7823,74.6204,74.7156,154892.0
2021-12-15 09:30:00,78.2,78.66,77.97,78.09,42419.0,74.4775,74.9156,74.2585,74.3727,42419.0
2021-12-15 10:00:00,78.11,78.49,78.11,78.34,33628.0,74.3918,74.7537,74.3918,74.6108,33628.0
2021-12-15 10:30:00,78.36,78.47,78.3,78.45,23541.0,74.6299,74.7347,74.5727,74.7156,23541.0
2021-12-15 11:00:00,78.45,78.73,78.44,78.64,26256.0,74.7156,74.9823,74.7061,74.8966,26256.0
2021-12-15 11:30:00,78.67,78.97,78.6,78.9,30718.0,74.9251,75.2109,74.8585,75.1442,30718.0
2021-12-15 12:00:00,78.88,79.53,78.86,79.53,99807.0,75.1251,75.7442,75.1061,75.7442,99807.0
2021-12-15 12:30:00,79.51,79.57,79.33,79.42,68294.0,75.7251,75.7823,75.5537,75.6394,68294.0
2021-12-15 13:00:00,79.42,79.69,79.38,79.67,162354.0,75.6394,75.8966,75.6013,75.8775,162354.0
2021-12-15 13:30:00,79.67,79.82,79.34,79.41,69544.0,75.8775,76.0204,75.5632,75.6299,69544.0
2021-12-15 14:00:00,79.35,79.76,78.93,79.32,67446.0,75.5728,75.9632,75.1728,75.5442,67446.0
2021-12-15 14:30:00,79.31,79.7,79.12,79.5,50348.0,75.5347,75.9061,75.3537,75.7156,50348.0
2021-12-15 15:00:00,79.53,80.21,79.52,80.04,135757.0,75.7442,76.3918,75.7347,76.2299,135757.0
2021-12-15 15:30:00,80.05,80.12,79.65,80.09,175703.0,76.2394,76.3061,75.8585,76.2775,175703.0
2021-12-16 09:30:00,80.18,81.0,80.09,80.66,75318.0,76.3633,77.1442,76.2775,76.8204,75318.0
2021-12-16 10:00:00,80.62,80.75,80.24,80.7,37269.0,76.7823,76.9061,76.4204,76.8585,37269.0
2021-12-16 10:30:00,80.75,80.86,80.55,80.63,28431.0,76.9061,77.0109,76.7156,76.7918,28431.0
2021-12-16 11:00:00,80.64,80.7,80.39,80.64,27597.0,76.8014,76.8585,76.5633,76.8014,27597.0
2021-12-16 11:30:00,80.62,80.66,80.33,80.33,27602.0,76.7823,76.8204,76.5061,76.5061,27602.0
2021-12-16 12:00:00,80.34,80.41,80.05,80.08,29308.0,76.5156,76.5823,76.2394,76.268,29308.0
2021-12-16 12:30:00,80.1,80.11,79.83,79.85,15038.0,76.2871,76.2966,76.0299,76.049,15038.0
2021-12-16 13:00:00,79.85,80.25,79.8,80.23,33024.0,76.049,76.4299,76.0013,76.4109,33024.0
2021-12-16 13:30:00,80.22,80.55,80.19,80.45,36311.0,76.4014,76.7156,76.3728,76.6204,36311.0
2021-12-16 14:00:00,80.46,80.52,80.21,80.29,32458.0,76.6299,76.6871,76.3918,76.468,32458.0
2021-12-16 14:30:00,80.32,80.42,79.81,80.01,35951.0,76.4966,76.5918,76.0109,76.2013,35951.0
2021-12-16 15:00:00,79.98,80.35,79.92,80.23,42591.0,76.1728,76.5252,76.1156,76.4109,42591.0
2021-12-16 15:30:00,80.22,80.34,79.81,79.92,116603.0,76.4014,76.5156,76.0109,76.1156,116603.0
2021-12-17 09:30:00,79.47,79.57,78.68,79.15,62487.0,75.6871,75.7823,74.9347,75.3823,62487.0
2021-12-17 10:00:00,79.17,79.65,78.95,79.65,40086.0,75.4013,75.8585,75.1918,75.8585,40086.0
2021-12-17 10:30:00,79.66,80.49,79.58,80.37,76729.0,75.868,76.6585,75.7918,76.5442,76729.0
2021-12-17 11:00:00,80.35,80.5,80.06,80.47,45476.0,76.5252,76.668,76.249,76.6395,45476.0
2021-12-17 11:30:00,80.48,80.51,79.93,80.06,53685.0,76.649,76.6775,76.1252,76.249,53685.0
2021-12-17 12:00:00,80.02,80.39,79.9,80.36,48999.0,76.2109,76.5633,76.0966,76.5347,48999.0
2021-12-17 12:30:00,80.42,80.69,80.41,80.59,61835.0,76.5918,76.849,76.5823,76.7537,61835.0
2021-12-17 13:00:00,80.57,80.97,80.48,80.96,50636.0,76.7347,77.1156,76.649,77.1061,50636.0
2021-12-17 13:30:00,80.95,81.05,80.81,80.94,80755.0,77.0966,77.1918,76.9633,77.0871,80755.0
2021-12-17 14:00:00,80.93,80.93,80.7,80.77,28164.0,77.0776,77.0776,76.8585,76.9252,28164.0
2021-12-17 14:30:00,80.77,80.86,80.52,80.63,85617.0,76.9252,77.0109,76.6871,76.7918,85617.0
2021-12-17 15:00:00,80.62,80.76,80.2,80.21,56479.0,76.7823,76.9156,76.3823,76.3918,56479.0
2021-12-17 15:30:00,80.2,80.25,79.7,80.0,170421.0,76.3823,76.4299,75.9061,76.1918,170421.0
2021-12-20 09:30:00,78.76,79.16,78.37,78.84,54932.0,75.0109,75.3918,74.6394,75.087,54932.0
2021-12-20 10:00:00,78.83,78.98,78.7,78.7,50163.0,75.0775,75.2204,74.9537,74.9537,50163.0
2021-12-20 10:30:00,78.69,78.72,77.72,77.88,38974.0,74.9442,74.9728,74.0204,74.1727,38974.0
2021-12-20 11:00:00,77.9,77.92,77.38,77.44,23076.0,74.1918,74.2108,73.6965,73.7537,23076.0
2021-12-20 11:30:00,77.42,77.9,77.42,77.9,14939.0,73.7346,74.1918,73.7346,74.1918,14939.0
2021-12-20 12:00:00,77.9,77.94,77.61,77.61,14808.0,74.1918,74.2299,73.9156,73.9156,14808.0
2021-12-20 12:30:00,77.58,77.69,77.51,77.69,46531.0,73.887,73.9918,73.8204,73.9918,46531.0
2021-12-20 13:00:00,77.68,77.84,77.64,77.75,24344.0,73.9823,74.1346,73.9442,74.0489,24344.0
2021-12-20 13:30:00,77.72,78.22,77.68,78.2,23316.0,74.0204,74.4966,73.9823,74.4775,23316.0
2021-12-20 14:00:00,78.22,78.27,77.93,77.93,17956.0,74.4966,74.5442,74.2204,74.2204,17956.0
2021-12-20 14:30:00,77.91,78.25,77.79,78.13,24424.0,74.2013,74.5251,74.087,74.4108,24424.0
2021-12-20 15:00:00,78.18,78.24,78.04,78.09,19881.0,74.4585,74.5156,74.3251,74.3727,19881.0
2021-12-20 15:30:00,78.05,78.77,78.0,78.45,154604.0,74.3346,75.0204,74.287,74.7156,154604.0
2021-12-21 09:30:00,79.05,79.57,79.05,79.48,30396.0,75.287,75.7823,75.287,75.6966,30396.0
2021-12-21 10:00:00,79.5,79.9,79.49,79.8,58180.0,75.7156,76.0966,75.7061,76.0013,58180.0
2021-12-21 10:30:00,79.86,80.15,79.75,80.1,35657.0,76.0585,76.3347,75.9537,76.2871,35657.0
2021-12-21 11:00:00,80.05,80.55,79.97,80.41,26989.0,76.2394,76.7156,76.1633,76.5823,26989.0
2021-12-21 11:30:00,80.38,80.69,80.32,80.67,36688.0,76.5537,76.849,76.4966,76.8299,36688.0
2021-12-21 12:00:00,80.67,80.99,80.6,80.8,44913.0,76.8299,77.1347,76.7633,76.9537,44913.0
2021-12-21 12:30:00,80.79,81.01,80.76,80.84,31951.0,76.9442,77.1537,76.9156,76.9918,31951.0
2021-12-21 13:00:00,80.85,80.93,80.69,80.81,67286.0,77.0014,77.0776,76.849,76.9633,67286.0
2021-12-21 13:30:00,80.82,80.97,80.73,80.81,63510.0,76.9728,77.1156,76.8871,76.9633,63510.0
2021-12-21 14:00:00,80.81,80.98,80.77,80.86,32209.0,76.9633,77.1252,76.9252,77.0109,32209.0
2021-12-21 14:30:00,80.88,80.89,80.74,80.89,25223.0,77.0299,77.0395,76.8966,77.0395,25223.0
2021-12-21 15:00:00,80.86,80.94,80.71,80.75,39787.0,77.0109,77.0871,76.868,76.9061,39787.0
2021-12-21 15:30:00,80.71,81.04,80.49,80.91,185194.0,76.868,77.1823,76.6585,77.0585,185194.0
2021-12-22 09:30:00,80.59,81.03,80.54,80.72,59846.0,76.7537,77.1728,76.7061,76.8776,59846.0
2021-12-22 10:00:00,80.65,80.9,80.33,80.9,28076.0,76.8109,77.049,76.5061,77.049,28076.0
2021-12-22 10:30:00,80.87,81.32,80.86,81.3,48075.0,77.0204,77.449,77.0109,77.4299,48075.0
2021-12-22 11:00:00,81.31,81.31,81.03,81.21,31002.0,77.4395,77.4395,77.1728,77.3442,31002.0
2021-12-22 11:30:00,81.22,81.3,81.0,81.21,31299.0,77.3537,77.4299,77.1442,77.3442,31299.0
2021-12-22 12:00:00,81.21,81.32,80.86,80.99,36578.0,77.3442,77.449,77.0109,77.1347,36578.0
2021-12-22 12:30:00,81.04,81.06,80.83,80.95,20626.0,77.1823,77.2014,76.9823,77.0966,20626.0
2021-12-22 13:00:00,80.94,81.04,80.83,80.95,23135.0,77.0871,77.1823,76.9823,77.0966,23135.0
2021-12-22 13:30:00,80.96,81.05,80.8,80.94,21770.0,77.1061,77.1918,76.9537,77.0871,21770.0
2021-12-22 14:00:00,80.92,81.11,80.82,80.92,38785.0,77.068,77.249,76.9728,77.068,38785.0
2021-12-22 14:30:00,80.93,81.14,80.89,81.12,24573.0,77.0776,77.2776,77.0395,77.2585,24573.0
2021-12-22 15:00:00,81.14,81.28,81.05,81.27,46727.0,77.2776,77.4109,77.1918,77.4014,46727.0
2021-12-22 15:30:00,81.27,81.46,81.19,81.42,137470.0,77.4014,77.5823,77.3252,77.5442,137470.0
2021-12-23 09:30:00,81.56,82.19,81.44,81.9,38180.0,77.6776,78.2776,77.5633,78.0014,38180.0
2021-12-23 10:00:00,81.94,82.06,81.74,81.76,27085.0,78.0395,78.1538,77.849,77.868,27085.0
2021-12-23 10:30:00,81.79,81.81,81.5,81.65,41078.0,77.8966,77.9157,77.6204,77.7633,41078.0
2021-12-23 11:00:00,81.65,81.65,81.38,81.44,43712.0,77.7633,77.7633,77.5061,77.5633,43712.0
2021-12-23 11:30:00,81.45,81.64,81.41,81.52,19449.0,77.5728,77.7538,77.5347,77.6395,19449.0
2021-12-23 12:00:00,81.48,81.56,81.44,81.56,21333.0,77.6014,77.6776,77.5633,77.6776,21333.0
2021-12-23 12:30:00,81.55,81.65,81.52,81.59,12220.0,77.668,77.7633,77.6395,77.7061,12220.0
2021-12-23 13:00:00,81.59,81.68,81.54,81.62,10527.0,77.7061,77.7919,77.6585,77.7347,10527.0
2021-12-23 13:30:00,81.61,81.75,81.49,81.63,16498.0,77.7252,77.8585,77.6109,77.7442,16498.0
2021-12-23 14:00:00,81.65,81.86,81.6,81.82,17236.0,77.7633,77.9633,77.7157,77.9252,17236.0
2021-12-23 14:30:00,81.82,81.86,81.57,81.61,14206.0,77.9252,77.9633,77.6871,77.7252,14206.0
2021-12-23 15:00:00,81.58,81.65,81.48,81.58,17540.0,77.6966,77.7633,77.6014,77.6966,17540.0
2021-12-23 15:30:00,81.61,81.81,81.53,81.58,94725.0,77.7252,77.9157,77.649,77.6966,94725.0
2021-12-27 09:30:00,81.92,82.02,81.35,81.86,13137.0,78.0204,78.1157,77.4776,77.9633,13137.0
2021-12-27 10:00:00,81.92,82.12,81.84,81.98,13955.0,78.0204,78.2109,77.9442,78.0776,13955.0
2021-12-27 10:30:00,82.0,82.19,81.82,82.19,9350.0,78.0966,78.2776,77.9252,78.2776,9350.0
2021-12-27 11:00:00,82.24,82.29,82.11,82.11,12528.0,78.3252,78.3728,78.2014,78.2014,12528.0
2021-12-27 11:30:00,82.08,82.15,81.97,82.03,10699.0,78.1728,78.2395,78.068,78.1252,10699.0
2021-12-27 12:00:00,82.02,82.07,81.97,82.01,7982.0,78.1157,78.1633,78.068,78.1061,7982.0
2021-12-27 12:30:00,82.02,82.23,82.02,82.12,12307.0,78.1157,78.3157,78.1157,78.2109,12307.0
2021-12-27 13:00:00,82.06,82.19,82.06,82.15,6806.0,78.1538,78.2776,78.1538,78.2395,6806.0
2021-12-27 13:30:00,82.14,82.18,82.07,82.18,8104.0,78.23,78.2681,78.1633,78.2681,8104.0
2021-12-27 14:00:00,82.14,82.21,81.93,82.01,21332.0,78.23,78.2966,78.03,78.1061,21332.0
2021-12-27 14:30:00,81.98,82.03,81.91,81.99,28871.0,78.0776,78.1252,78.0109,78.0871,28871.0
2021-12-27 15:00:00,82.01,82.22,81.98,82.16,20032.0,78.1061,78.3061,78.0776,78.249,20032.0
2021-12-27 15:30:00,82.17,82.41,82.16,82.34,75802.0,78.2585,78.4871,78.249,78.4204,75802.0
2021-12-28 09:30:00,82.55,83.24,82.55,82.92,48136.0,78.6204,79.2776,78.6204,78.9728,48136.0
2021-12-28 10:00:00,82.85,82.97,82.75,82.85,22638.0,78.9062,79.0204,78.8109,78.9062,22638.0
2021-12-28 10:30:00,82.85,82.9,82.63,82.64,27174.0,78.9062,78.9538,78.6966,78.7062,27174.0
2021-12-28 11:00:00,82.66,82.86,82.65,82.74,18044.0,78.7252,78.9157,78.7157,78.8014,18044.0
2021-12-28 11:30:00,82.71,82.92,82.63,82.9,19622.0,78.7728,78.9728,78.6966,78.9538,19622.0
2021-12-28 12:00:00,82.9,82.91,82.73,82.73,10830.0,78.9538,78.9633,78.7919,78.7919,10830.0
2021-12-28 12:30:00,82.76,82.77,82.54,82.7,18523.0,78.8204,78.83,78.6109,78.7633,18523.0
2021-12-28 13:00:00,82.69,82.82,82.66,82.73,15368.0,78.7538,78.8776,78.7252,78.7919,15368.0
2021-12-28 13:30:00,82.7,82.73,82.66,82.71,13144.0,78.7633,78.7919,78.7252,78.7728,13144.0
2021-12-28 14:00:00,82.73,82.8,82.64,82.8,11575.0,78.7919,78.8585,78.7062,78.8585,11575.0
2021-12-28 14:30:00,82.8,82.82,82.69,82.76,9434.0,78.8585,78.8776,78.7538,78.8204,9434.0
2021-12-28 15:00:00,82.74,82.83,82.69,82.81,13673.0,78.8014,78.8871,78.7538,78.8681,13673.0
2021-12-28 15:30:00,82.82,83.06,82.81,82.99,70622.0,78.8776,79.1062,78.8681,79.0395,70622.0
2021-12-29 09:30:00,82.85,83.13,82.52,82.91,17746.0,78.9062,79.1728,78.5919,78.9633,17746.0
2021-12-29 10:00:00,82.93,83.28,82.88,82.95,20139.0,78.9823,79.3157,78.9347,79.0014,20139.0
2021-12-29 10:30:00,82.99,83.11,82.86,83.1,15983.0,79.0395,79.1538,78.9157,79.1443,15983.0
2021-12-29 11:00:00,83.1,83.18,83.04,83.14,13241.0,79.1443,79.2204,79.0871,79.1824,13241.0
2021-12-29 11:30:00,83.14,83.24,82.99,83.03,25885.0,79.1824,79.2776,79.0395,79.0776,25885.0
2021-12-29 12:00:00,83.03,83.04,82.87,82.96,8789.0,79.0776,79.0871,78.9252,79.0109,8789.0
2021-12-29 12:30:00,82.98,83.1,82.95,83.04,9032.0,79.03,79.1443,79.0014,79.0871,9032.0
2021-12-29 13:00:00,83.04,83.14,82.97,83.0,17140.0,79.0871,79.1824,79.0204,79.049,17140.0
2021-12-29 13:30:00,83.0,83.21,82.98,83.21,15848.0,79.049,79.249,79.03,79.249,15848.0
2021-12-29 14:00:00,83.17,83.23,83.04,83.04,7814.0,79.2109,79.2681,79.0871,79.0871,7814.0
2021-12-29 14:30:00,83.04,83.05,82.86,82.97,9393.0,79.0871,79.0966,78.9157,79.0204,9393.0
2021-12-29 15:00:00,83.0,83.19,82.99,83.19,10009.0,79.049,79.23,79.0395,79.23,10009.0
2021-12-29 15:30:00,83.19,83.23,82.94,82.94,89325.0,79.23,79.2681,78.9919,78.9919,89325.0
2021-12-30 09:30:00,83.12,83.22,82.77,83.09,21648.0,79.1633,79.2585,78.83,79.1347,21648.0
2021-12-30 10:00:00,83.06,83.14,82.9,82.95,17358.0,79.1062,79.1824,78.9538,79.0014,17358.0
2021-12-30 10:30:00,82.98,83.01,82.77,82.78,14091.0,79.03,79.0585,78.83,78.8395,14091.0
2021-12-30 11:00:00,82.8,83.06,82.75,83.01,25004.0,78.8585,79.1062,78.8109,79.0585,25004.0
2021-12-30 11:30:00,82.99,83.03,82.86,82.96,12669.0,79.0395,79.0776,78.9157,79.0109,12669.0
2021-12-30 12:00:00,82.97,82.98,82.77,82.91,13710.0,79.0204,79.03,78.83,78.9633,13710.0
2021-12-30 12:30:00,82.93,83.0,82.86,82.99,12407.0,78.9823,79.049,78.9157,79.0395,12407.0
2021-12-30 13:00:00,82.96,83.04,82.92,82.97,31527.0,79.0109,79.0871,78.9728,79.0204,31527.0
2021-12-30 13:30:00,82.94,82.96,82.85,82.87,9228.0,78.9919,79.0109,78.9062,78.9252,9228.0
2021-12-30 14:00:00,82.87,83.03,82.82,83.03,10231.0,78.9252,79.0776,78.8776,79.0776,10231.0
2021-12-30 14:30:00,83.0,83.05,82.93,82.97,13415.0,79.049,79.0966,78.9823,79.0204,13415.0
2021-12-30 15:00:00,82.97,82.97,82.81,82.83,10630.0,79.0204,79.0204,78.8681,78.8871,10630.0
2021-12-30 15:30:00,82.82,82.89,82.19,82.22,103030.0,78.8776,78.9443,78.2776,78.3061,103030.0
2021-12-31 09:30:00,82.18,82.42,81.94,82.24,11750.0,78.2681,78.4966,78.0395,78.3252,11750.0
2021-12-31 10:00:00,82.31,82.36,82.04,82.04,15274.0,78.3919,78.4395,78.1347,78.1347,15274.0
2021-12-31 10:30:00,82.04,82.06,81.83,81.86,17896.0,78.1347,78.1538,77.9347,77.9633,17896.0
2021-12-31 11:00:00,81.9,82.04,81.78,82.01,16788.0,78.0014,78.1347,77.8871,78.1061,16788.0
2021-12-31 11:30:00,81.98,81.99,81.82,81.89,7866.0,78.0776,78.0871,77.9252,77.9919,7866.0
2021-12-31 12:00:00,81.91,81.96,81.83,81.88,8332.0,78.0109,78.0585,77.9347,77.9823,8332.0
2021-12-31 12:30:00,81.85,81.93,81.79,81.85,21516.0,77.9538,78.03,77.8966,77.9538,21516.0
2021-12-31 13:00:00,81.83,81.97,81.81,81.96,22612.0,77.9347,78.068,77.9157,78.0585,22612.0
2021-12-31 13:30:00,81.94,82.13,81.82,82.03,23106.0,78.0395,78.2204,77.9252,78.1252,23106.0
2021-12-31 14:00:00,82.01,82.15,81.98,82.03,10962.0,78.1061,78.2395,78.0776,78.1252,10962.0
2021-12-31 14:30:00,82.05,82.17,82.05,82.12,10463.0,78.1442,78.2585,78.1442,78.2109,10463.0
2021-12-31 15:00:00,82.12,82.21,82.08,82.2,14891.0,78.2109,78.2966,78.1728,78.2871,14891.0
2021-12-31 15:30:00,82.2,82.25,81.75,81.97,73540.0,78.2871,78.3347,77.8585,78.068,73540.0
2022-01-03 09:30:00,81.99,82.44,81.83,82.05,104647.0,78.0871,78.5157,77.9347,78.1442,104647.0
2022-01-03 10:00:00,82.07,82.67,82.04,82.66,56175.0,78.1633,78.7347,78.1347,78.7252,56175.0
2022-01-03 10:30:00,82.64,82.68,82.22,82.31,33953.0,78.7062,78.7443,78.3061,78.3919,33953.0
2022-01-03 11:00:00,82.29,82.47,82.18,82.3,45211.0,78.3728,78.5442,78.2681,78.3823,45211.0
2022-01-03 11:30:00,82.31,82.45,82.14,82.37,37918.0,78.3919,78.5252,78.23,78.449,37918.0
2022-01-03 12:00:00,82.34,82.5,82.25,82.43,23995.0,78.4204,78.5728,78.3347,78.5062,23995.0
2022-01-03 12:30:00,82.46,82.58,82.41,82.54,15243.0,78.5347,78.649,78.4871,78.6109,15243.0
2022-01-03 13:00:00,82.57,82.69,82.48,82.64,18966.0,78.6395,78.7538,78.5538,78.7062,18966.0
2022-01-03 13:30:00,82.64,82.93,82.64,82.88,16738.0,78.7062,78.9823,78.7062,78.9347,16738.0
2022-01-03 14:00:00,82.9,82.98,82.79,82.8,166725.0,78.9538,79.03,78.849,78.8585,166725.0
2022-01-03 14:30:00,82.8,82.8,82.57,82.58,22941.0,78.8585,78.8585,78.6395,78.649,22941.0
2022-01-03 15:00:00,82.59,82.73,82.44,82.65,36057.0,78.6585,78.7919,78.5157,78.7157,36057.0
2022-01-03 15:30:00,82.65,82.76,82.52,82.68,124153.0,78.7157,78.8204,78.5919,78.7443,124153.0
2022-01-04 09:30:00,83.24,83.55,82.78,82.84,28639.0,79.2776,79.5728,78.8395,78.8966,28639.0
2022-01-04 10:00:00,82.88,82.93,82.29,82.65,26433.0,78.9347,78.9823,78.3728,78.7157,26433.0
2022-01-04 10:30:00,82.68,82.9,82.55,82.71,30970.0,78.7443,78.9538,78.6204,78.7728,30970.0
2022-01-04 11:00:00,82.65,82.78,82.45,82.55,41259.0,78.7157,78.8395,78.5252,78.6204,41259.0
2022-01-04 11:30:00,82.55,82.65,82.43,82.52,56273.0,78.6204,78.7157,78.5062,78.5919,56273.0
2022-01-04 12:00:00,82.52,82.55,82.39,82.43,29136.0,78.5919,78.6204,78.4681,78.5062,29136.0
2022-01-04 12:30:00,82.45,82.61,82.43,82.49,159518.0,78.5252,78.6776,78.5062,78.5633,159518.0
2022-01-04 13:00:00,82.5,82.55,82.42,82.47,41048.0,78.5728,78.6204,78.4966,78.5442,41048.0
2022-01-04 13:30:00,82.45,82.47,82.34,82.35,29701.0,78.5252,78.5442,78.4204,78.43,29701.0
2022-01-04 14:00:00,82.35,82.51,82.29,82.45,29348.0,78.43,78.5823,78.3728,78.5252,29348.0
2022-01-04 14:30:00,82.47,82.58,82.46,82.5,90520.0,78.5442,78.649,78.5347,78.5728,90520.0
2022-01-04 15:00:00,82.5,82.62,82.48,82.58,118489.0,78.5728,78.6871,78.5538,78.649,118489.0
2022-01-04 15:30:00,82.59,83.02,82.52,82.95,265257.0,78.6585,79.0681,78.5919,79.0014,265257.0
2022-01-05 09:30:00,82.96,83.53,82.82,83.21,46125.0,79.0109,79.5538,78.8776,79.249,46125.0
2022-01-05 10:00:00,83.21,83.43,82.94,83.41,24121.0,79.249,79.4585,78.9919,79.4395,24121.0
2022-01-05 10:30:00,83.41,83.58,83.19,83.53,32664.0,79.4395,79.6014,79.23,79.5538,32664.0
2022-01-05 11:00:00,83.53,83.73,83.43,83.66,39159.0,79.5538,79.7443,79.4585,79.6776,39159.0
2022-01-05 11:30:00,83.65,83.67,83.47,83.57,21921.0,79.6681,79.6871,79.4966,79.5919,21921.0
2022-01-05 12:00:00,83.55,83.74,83.5,83.66,18899.0,79.5728,79.7538,79.5252,79.6776,18899.0
2022-01-05 12:30:00,83.69,83.7,83.43,83.51,18414.0,79.7062,79.7157,79.4585,79.5347,18414.0
2022-01-05 13:00:00,83.48,83.52,83.38,83.43,23365.0,79.5062,79.5443,79.4109,79.4585,23365.0
2022-01-05 13:30:00,83.42,83.68,83.41,83.68,30360.0,79.449,79.6966,79.4395,79.6966,30360.0
2022-01-05 14:00:00,83.65,83.8,83.07,83.14,122998.0,79.6681,79.8109,79.1157,79.1824,122998.0
2022-01-05 14:30:00,83.19,83.21,82.37,82.43,93574.0,79.23,79.249,78.449,78.5062,93574.0
2022-01-05 15:00:00,82.42,82.58,82.18,82.36,57462.0,78.4966,78.649,78.2681,78.4395,57462.0
2022-01-05 15:30:00,82.35,82.55,82.1,82.27,242063.0,78.43,78.6204,78.1919,78.3538,242063.0
2022-01-06 09:30:00,81.83,82.98,81.58,82.28,41840.0,77.9347,79.03,77.6966,78.3633,41840.0
2022-01-06 10:00:00,82.3,82.71,82.13,82.49,42656.0,78.3823,78.7728,78.2204,78.5633,42656.0
2022-01-06 10:30:00,82.51,82.71,82.34,82.44,17290.0,78.5823,78.7728,78.4204,78.5157,17290.0
2022-01-06 11:00:00,82.54,82.64,82.33,82.4,17841.0,78.6109,78.7062,78.4109,78.4776,17841.0
2022-01-06 11:30:00,82.36,82.85,82.25,82.79,27875.0,78.4395,78.9062,78.3347,78.849,27875.0
2022-01-06 12:00:00,82.76,83.0,82.72,82.99,24628.0,78.8204,79.049,78.7823,79.0395,24628.0
2022-01-06 12:30:00,82.99,83.13,82.83,82.93,25331.0,79.0395,79.1728,78.8871,78.9823,25331.0
2022-01-06 13:00:00,82.92,83.23,82.91,83.04,40931.0,78.9728,79.2681,78.9633,79.0871,40931.0
2022-01-06 13:30:00,83.03,83.15,82.8,83.05,31253.0,79.0776,79.1919,78.8585,79.0966,31253.0
2022-01-06 14:00:00,83.05,83.22,83.04,83.11,40840.0,79.0966,79.2585,79.0871,79.1538,40840.0
2022-01-06 14:30:00,83.1,83.2,83.05,83.06,33282.0,79.1443,79.2395,79.0966,79.1062,33282.0
2022-01-06 15:00:00,83.06,83.25,83.0,83.04,58224.0,79.1062,79.2871,79.049,79.0871,58224.0
2022-01-06 15:30:00,83.03,83.12,82.79,82.97,189270.0,79.0776,79.1633,78.849,79.0204,189270.0
2022-01-07 09:30:00,83.54,84.4,82.97,84.23,109577.0,79.5633,80.3824,79.0204,80.2205,109577.0
2022-01-07 10:00:00,84.24,84.29,83.69,83.77,46078.0,80.23,80.2776,79.7062,79.7824,46078.0
2022-01-07 10:30:00,83.74,83.96,83.27,83.35,51863.0,79.7538,79.9633,79.3062,79.3824,51863.0
2022-01-07 11:00:00,83.32,83.79,83.32,83.79,44672.0,79.3538,79.8014,79.3538,79.8014,44672.0
2022-01-07 11:30:00,83.75,83.86,83.58,83.59,33706.0,79.7633,79.8681,79.6014,79.6109,33706.0
2022-01-07 12:00:00,83.54,83.54,82.97,83.1,41266.0,79.5633,79.5633,79.0204,79.1443,41266.0
2022-01-07 12:30:00,83.08,83.3,82.96,83.3,27973.0,79.1252,79.3347,79.0109,79.3347,27973.0
2022-01-07 13:00:00,83.3,83.5,83.26,83.26,32672.0,79.3347,79.5252,79.2966,79.2966,32672.0
2022-01-07 13:30:00,83.23,83.4,83.19,83.33,29567.0,79.2681,79.43,79.23,79.3633,29567.0
2022-01-07 14:00:00,83.36,83.4,83.07,83.14,39332.0,79.3919,79.43,79.1157,79.1824,39332.0
2022-01-07 14:30:00,83.1,83.29,83.06,83.23,29595.0,79.1443,79.3252,79.1062,79.2681,29595.0
2022-01-07 15:00:00,83.2,83.31,83.03,83.1,75661.0,79.2395,79.3443,79.0776,79.1443,75661.0
2022-01-07 15:30:00,83.1,83.23,82.93,82.93,121433.0,79.1443,79.2681,78.9823,78.9823,121433.0
2022-01-10 09:30:00,82.21,82.76,81.81,81.83,38668.0,78.2966,78.8204,77.9157,77.9347,38668.0
2022-01-10 10:00:00,81.79,81.83,81.37,81.53,38017.0,77.8966,77.9347,77.4966,77.649,38017.0
2022-01-10 10:30:00,81.48,81.66,81.22,81.48,30125.0,77.6014,77.7728,77.3537,77.6014,30125.0
2022-01-10 11:00:00,81.46,81.9,81.39,81.82,38703.0,77.5823,78.0014,77.5157,77.9252,38703.0
2022-01-10 11:30:00,81.81,82.0,81.73,81.95,42636.0,77.9157,78.0966,77.8395,78.049,42636.0
2022-01-10 12:00:00,81.94,81.98,81.56,81.59,22137.0,78.0395,78.0776,77.6776,77.7061,22137.0
2022-01-10 12:30:00,81.59,81.82,81.34,81.72,40776.0,77.7061,77.9252,77.468,77.8299,40776.0
2022-01-10 13:00:00,81.72,81.97,81.67,81.89,36137.0,77.8299,78.068,77.7823,77.9919,36137.0
2022-01-10 13:30:00,81.91,82.22,81.84,82.08,40757.0,78.0109,78.3061,77.9442,78.1728,40757.0
2022-01-10 14:00:00,82.09,82.33,82.02,82.25,42867.0,78.1823,78.4109,78.1157,78.3347,42867.0
2022-01-10 14:30:00,82.26,82.43,82.12,82.22,37294.0,78.3442,78.5062,78.2109,78.3061,37294.0
2022-01-10 15:00:00,82.23,82.29,81.96,82.26,37763.0,78.3157,78.3728,78.0585,78.3442,37763.0
2022-01-10 15:30:00,82.26,82.69,82.23,82.63,129574.0,78.3442,78.7538,78.3157,78.6966,129574.0
2022-01-11 09:30:00,82.82,82.95,82.04,82.2,37319.0,78.8776,79.0014,78.1347,78.2871,37319.0
2022-01-11 10:00:00,82.21,82.92,82.21,82.92,23607.0,78.2966,78.9728,78.2966,78.9728,23607.0
2022-01-11 10:30:00,82.89,83.15,82.51,82.65,31347.0,78.9443,79.1919,78.5823,78.7157,31347.0
2022-01-11 11:00:00,82.67,83.41,82.62,83.37,20406.0,78.7347,79.4395,78.6871,79.4014,20406.0
2022-01-11 11:30:00,83.27,83.41,83.18,83.38,30056.0,79.3062,79.4395,79.2204,79.4109,30056.0
2022-01-11 12:00:00,83.36,83.44,82.95,82.95,12668.0,79.3919,79.4681,79.0014,79.0014,12668.0
2022-01-11 12:30:00,82.96,83.36,82.95,83.36,23457.0,79.0109,79.3919,79.0014,79.3919,23457.0
2022-01-11 13:00:00,83.35,83.35,83.01,83.24,9464.0,79.3824,79.3824,79.0585,79.2776,9464.0
2022-01-11 13:30:00,83.3,83.4,83.2,83.26,25240.0,79.3347,79.43,79.2395,79.2966,25240.0
2022-01-11 14:00:00,83.27,83.33,83.11,83.33,8937.0,79.3062,79.3633,79.1538,79.3633,8937.0
2022-01-11 14:30:00,83.28,83.42,83.24,83.25,11030.0,79.3157,79.449,79.2776,79.2871,11030.0
2022-01-11 15:00:00,83.23,83.44,83.23,83.32,46059.0,79.2681,79.4681,79.2681,79.3538,46059.0
2022-01-11 15:30:00,83.33,83.48,83.11,83.48,118465.0,79.3633,79.5062,79.1538,79.5062,118465.0
2022-01-12 09:30:00,83.8,84.38,83.48,84.31,45112.0,79.8109,80.3633,79.5062,80.2967,45112.0
2022-01-12 10:00:00,84.3,84.35,84.1,84.13,17909.0,80.2871,80.3348,80.0967,80.1252,17909.0
2022-01-12 10:30:00,84.15,84.16,83.72,83.97,16049.0,80.1443,80.1538,79.7347,79.9728,16049.0
2022-01-12 11:00:00,83.92,83.93,83.44,83.71,13353.0,79.9252,79.9347,79.4681,79.7252,13353.0
2022-01-12 11:30:00,83.79,84.06,83.72,84.02,9861.0,79.8014,80.0586,79.7347,80.0205,9861.0
2022-01-12 12:00:00,83.95,84.02,83.81,83.96,18087.0,79.9538,80.0205,79.8205,79.9633,18087.0
2022-01-12 12:30:00,83.95,84.08,83.95,84.05,13416.0,79.9538,80.0776,79.9538,80.049,13416.0
2022-01-12 13:00:00,84.05,84.15,84.01,84.03,26552.0,80.049,80.1443,80.0109,80.03,26552.0
2022-01-12 13:30:00,84.02,84.16,84.02,84.09,32301.0,80.0205,80.1538,80.0205,80.0871,32301.0
2022-01-12 14:00:00,84.05,84.2,84.0,84.18,31036.0,80.049,80.1919,80.0014,80.1728,31036.0
2022-01-12 14:30:00,84.17,84.24,84.05,84.19,33401.0,80.1633,80.23,80.049,80.1824,33401.0
2022-01-12 15:00:00,84.16,84.19,83.99,84.13,21244.0,80.1538,80.1824,79.9919,80.1252,21244.0
2022-01-12 15:30:00,84.13,84.44,84.05,84.2,124002.0,80.1252,80.4205,80.049,80.1919,124002.0
2022-01-13 09:30:00,84.38,84.85,84.18,84.61,66958.0,80.3633,80.811,80.1728,80.5824,66958.0
2022-01-13 10:00:00,84.58,84.64,83.71,83.97,24503.0,80.5538,80.6109,79.7252,79.9728,24503.0
2022-01-13 10:30:00,84.04,84.19,83.78,84.08,49040.0,80.0395,80.1824,79.7919,80.0776,49040.0
2022-01-13 11:00:00,84.05,84.11,83.62,83.83,24662.0,80.049,80.1062,79.6395,79.8395,24662.0
2022-01-13 11:30:00,83.79,84.21,83.79,84.08,27474.0,79.8014,80.2014,79.8014,80.0776,27474.0
2022-01-13 12:00:00,84.09,84.09,83.45,83.49,32300.0,80.0871,80.0871,79.4776,79.5157,32300.0
2022-01-13 12:30:00,83.45,83.79,83.4,83.79,51374.0,79.4776,79.8014,79.43,79.8014,51374.0
2022-01-13 13:00:00,83.77,83.86,83.66,83.79,20839.0,79.7824,79.8681,79.6776,79.8014,20839.0
2022-01-13 13:30:00,83.75,83.75,83.47,83.59,24901.0,79.7633,79.7633,79.4966,79.6109,24901.0
2022-01-13 14:00:00,83.59,83.9,83.59,83.75,73856.0,79.6109,79.9062,79.6109,79.7633,73856.0
2022-01-13 14:30:00,83.71,83.8,83.17,83.37,42775.0,79.7252,79.8109,79.2109,79.4014,42775.0
2022-01-13 15:00:00,83.36,83.37,82.92,83.13,28981.0,79.3919,79.4014,78.9728,79.1728,28981.0
2022-01-13 15:30:00,83.18,83.19,82.74,83.03,189458.0,79.2204,79.23,78.8014,79.0776,189458.0
2022-01-14 09:30:00,82.53,83.2,82.3,82.79,37932.0,78.6014,79.2395,78.3823,78.849,37932.0
2022-01-14 10:00:00,82.83,83.23,82.68,82.99,27560.0,78.8871,79.2681,78.7443,79.0395,27560.0
2022-01-14 10:30:00,82.97,83.09,82.79,82.92,33560.0,79.0204,79.1347,78.849,78.9728,33560.0
2022-01-14 11:00:00,82.94,82.95,82.28,82.4,31349.0,78.9919,79.0014,78.3633,78.4776,31349.0
2022-01-14 11:30:00,82.39,82.81,82.32,82.73,22732.0,78.4681,78.8681,78.4014,78.7919,22732.0
2022-01-14 12:00:00,82.7,82.74,82.49,82.74,25027.0,78.7633,78.8014,78.5633,78.8014,25027.0
2022-01-14 12:30:00,82.74,82.81,82.49,82.56,26067.0,78.8014,78.8681,78.5633,78.63,26067.0
2022-01-14 13:00:00,82.53,82.59,82.26,82.3,19868.0,78.6014,78.6585,78.3442,78.3823,19868.0
2022-01-14 13:30:00,82.28,82.78,82.25,82.77,20022.0,78.3633,78.8395,78.3347,78.83,20022.0
2022-01-14 14:00:00,82.75,82.94,82.75,82.77,18902.0,78.8109,78.9919,78.8109,78.83,18902.0
2022-01-14 14:30:00,82.75,83.08,82.75,83.01,19284.0,78.8109,79.1252,78.8109,79.0585,19284.0
2022-01-14 15:00:00,83.01,83.31,82.97,83.26,97710.0,79.0585,79.3443,79.0204,79.2966,97710.0
2022-01-14 15:30:00,83.29,83.59,83.27,83.51,118749.0,79.3252,79.6109,79.3062,79.5347,118749.0
2022-01-18 09:30:00,82.69,83.07,82.45,82.77,117951.0,78.7538,79.1157,78.5252,78.83,117951.0
2022-01-18 10:00:00,82.73,83.05,82.72,82.83,24439.0,78.7919,79.0966,78.7823,78.8871,24439.0
2022-01-18 10:30:00,82.78,82.87,82.46,82.49,62864.0,78.8395,78.9252,78.5347,78.5633,62864.0
2022-01-18 11:00:00,82.5,82.67,82.4,82.63,49599.0,78.5728,78.7347,78.4776,78.6966,49599.0
2022-01-18 11:30:00,82.63,82.74,82.52,82.72,22385.0,78.6966,78.8014,78.5919,78.7823,22385.0
2022-01-18 12:00:00,82.77,82.77,82.5,82.59,15037.0,78.83,78.83,78.5728,78.6585,15037.0
2022-01-18 12:30:00,82.55,82.75,82.48,82.51,18315.0,78.6204,78.8109,78.5538,78.5823,18315.0
2022-01-18 13:00:00,82.53,82.69,82.35,82.6,26385.0,78.6014,78.7538,78.43,78.6681,26385.0
2022-01-18 13:30:00,82.62,82.82,82.57,82.82,11202.0,78.6871,78.8776,78.6395,78.8776,11202.0
2022-01-18 14:00:00,82.81,82.91,82.67,82.75,12890.0,78.8681,78.9633,78.7347,78.8109,12890.0
2022-01-18 14:30:00,82.72,83.11,82.71,83.06,12794.0,78.7823,79.1538,78.7728,79.1062,12794.0
2022-01-18 15:00:00,83.0,83.04,82.66,82.8,19813.0,79.049,79.0871,78.7252,78.8585,19813.0
2022-01-18 15:30:00,82.79,82.87,82.61,82.69,151309.0,78.849,78.9252,78.6776,78.7538,151309.0
2022-01-19 09:30:00,82.59,83.3,82.49,83.3,135910.0,78.6585,79.3347,78.5633,79.3347,135910.0
2022-01-19 10:00:00,83.33,83.33,82.6,82.63,149969.0,79.3633,79.3633,78.6681,78.6966,149969.0
2022-01-19 10:30:00,82.62,82.64,82.18,82.32,55075.0,78.6871,78.7062,78.2681,78.4014,55075.0
2022-01-19 11:00:00,82.37,82.37,81.98,82.21,43748.0,78.449,78.449,78.0776,78.2966,43748.0
2022-01-19 11:30:00,82.23,82.38,81.81,82.38,28450.0,78.3157,78.4585,77.9157,78.4585,28450.0
2022-01-19 12:00:00,82.35,82.8,82.35,82.74,22736.0,78.43,78.8585,78.43,78.8014,22736.0
2022-01-19 12:30:00,82.73,82.78,82.56,82.78,52209.0,78.7919,78.8395,78.63,78.8395,52209.0
2022-01-19 13:00:00,82.69,82.73,82.49,82.5,19952.0,78.7538,78.7919,78.5633,78.5728,19952.0
2022-01-19 13:30:00,82.44,82.52,82.19,82.19,13790.0,78.5157,78.5919,78.2776,78.2776,13790.0
2022-01-19 14:00:00,82.17,82.22,81.87,81.9,24805.0,78.2585,78.3061,77.9728,78.0014,24805.0
2022-01-19 14:30:00,81.87,82.26,81.85,82.19,31254.0,77.9728,78.3442,77.9538,78.2776,31254.0
2022-01-19 15:00:00,82.17,82.3,82.05,82.07,51062.0,78.2585,78.3823,78.1442,78.1633,51062.0
2022-01-19 15:30:00,82.07,82.21,81.77,81.87,203613.0,78.1633,78.2966,77.8776,77.9728,203613.0
2022-01-20 09:30:00,79.52,82.14,79.52,81.69,366189.0,75.7347,78.23,75.7347,77.8014,366189.0
2022-01-20 10:00:00,81.64,82.12,81.63,82.12,53315.0,77.7538,78.2109,77.7442,78.2109,53315.0
2022-01-20 10:30:00,82.12,82.58,82.12,82.55,27823.0,78.2109,78.649,78.2109,78.6204,27823.0
2022-01-20 11:00:00,82.57,82.7,82.47,82.65,26994.0,78.6395,78.7633,78.5442,78.7157,26994.0
2022-01-20 11:30:00,82.65,82.75,82.4,82.41,40680.0,78.7157,78.8109,78.4776,78.4871,40680.0
2022-01-20 12:00:00,82.43,82.65,82.39,82.65,129271.0,78.5062,78.7157,78.4681,78.7157,129271.0
2022-01-20 12:30:00,82.69,82.72,82.47,82.51,33167.0,78.7538,78.7823,78.5442,78.5823,33167.0
2022-01-20 13:00:00,82.51,82.51,82.24,82.35,24141.0,78.5823,78.5823,78.3252,78.43,24141.0
2022-01-20 13:30:00,82.36,82.57,82.28,82.47,27587.0,78.4395,78.6395,78.3633,78.5442,27587.0
2022-01-20 14:00:00,82.48,82.8,82.4,82.56,34088.0,78.5538,78.8585,78.4776,78.63,34088.0
2022-01-20 14:30:00,82.57,82.57,81.9,81.95,37286.0,78.6395,78.6395,78.0014,78.049,37286.0
2022-01-20 15:00:00,81.95,82.03,81.59,81.67,30562.0,78.049,78.1252,77.7061,77.7823,30562.0
2022-01-20 15:30:00,81.65,81.75,80.76,81.06,257978.0,77.7633,77.8585,76.9156,77.2014,257978.0
2022-01-21 09:30:00,80.95,81.37,80.18,80.47,36502.0,77.0966,77.4966,76.3633,76.6395,36502.0
2022-01-21 10:00:00,80.55,80.64,79.71,80.36,63245.0,76.7156,76.8014,75.9156,76.5347,63245.0
2022-01-21 10:30:00,80.35,80.92,80.14,80.69,66895.0,76.5252,77.068,76.3252,76.849,66895.0
2022-01-21 11:00:00,80.78,80.91,80.63,80.81,59246.0,76.9347,77.0585,76.7918,76.9633,59246.0
2022-01-21 11:30:00,80.8,80.91,80.17,80.35,47400.0,76.9537,77.0585,76.3537,76.5252,47400.0
2022-01-21 12:00:00,80.32,80.57,80.04,80.11,34306.0,76.4966,76.7347,76.2299,76.2966,34306.0
2022-01-21 12:30:00,80.09,80.2,79.9,80.02,26524.0,76.2775,76.3823,76.0966,76.2109,26524.0
2022-01-21 13:00:00,80.03,80.15,79.62,79.66,28517.0,76.2204,76.3347,75.8299,75.868,28517.0
2022-01-21 13:30:00,79.62,80.09,79.62,79.88,20174.0,75.8299,76.2775,75.8299,76.0775,20174.0
2022-01-21 14:00:00,79.87,79.98,79.63,79.66,31687.0,76.068,76.1728,75.8394,75.868,31687.0
2022-01-21 14:30:00,79.65,80.05,79.6,79.62,62798.0,75.8585,76.2394,75.8109,75.8299,62798.0
2022-01-21 15:00:00,79.59,79.76,79.23,79.3,51512.0,75.8013,75.9632,75.4585,75.5251,51512.0
2022-01-21 15:30:00,79.28,79.92,79.28,79.49,196479.0,75.5061,76.1156,75.5061,75.7061,196479.0
2022-01-24 09:30:00,78.48,78.59,77.57,78.37,121147.0,74.7442,74.8489,73.8775,74.6394,121147.0
2022-01-24 10:00:00,78.37,78.52,77.82,78.2,54453.0,74.6394,74.7823,74.1156,74.4775,54453.0
2022-01-24 10:30:00,78.19,78.34,77.71,77.87,49680.0,74.468,74.6108,74.0108,74.1632,49680.0
2022-01-24 11:00:00,77.78,77.8,77.11,77.18,75413.0,74.0775,74.0965,73.4394,73.5061,75413.0
2022-01-24 11:30:00,77.19,77.34,76.5,77.02,61171.0,73.5156,73.6584,72.8584,73.3537,61171.0
2022-01-24 12:00:00,76.95,76.95,76.27,76.72,108272.0,73.287,73.287,72.6394,73.068,108272.0
2022-01-24 12:30:00,76.72,77.09,76.39,77.01,145715.0,73.068,73.4203,72.7537,73.3442,145715.0
2022-01-24 13:00:00,77.01,77.76,76.95,77.31,77334.0,73.3442,74.0585,73.287,73.6299,77334.0
2022-01-24 13:30:00,77.26,78.07,77.23,78.07,87737.0,73.5823,74.3537,73.5537,74.3537,87737.0
2022-01-24 14:00:00,78.1,78.32,77.44,77.64,159196.0,74.3823,74.5918,73.7537,73.9442,159196.0
2022-01-24 14:30:00,77.66,78.02,77.3,77.95,90345.0,73.9632,74.3061,73.6203,74.2394,90345.0
2022-01-24 15:00:00,77.92,78.52,77.88,78.38,140983.0,74.2108,74.7823,74.1727,74.6489,140983.0
2022-01-24 15:30:00,78.37,79.15,78.18,78.9,346307.0,74.6394,75.3823,74.4585,75.1442,346307.0
2022-01-25 09:30:00,78.18,78.24,76.71,76.84,115322.0,74.4585,74.5156,73.0584,73.1822,115322.0
2022-01-25 10:00:00,76.94,77.8,76.51,77.8,140577.0,73.2775,74.0965,72.868,74.0965,140577.0
2022-01-25 10:30:00,77.86,77.86,76.76,76.85,152980.0,74.1537,74.1537,73.1061,73.1918,152980.0
2022-01-25 11:00:00,76.81,77.45,76.77,77.25,44376.0,73.1537,73.7632,73.1156,73.5727,44376.0
2022-01-25 11:30:00,77.26,77.27,76.62,76.68,39865.0,73.5823,73.5918,72.9727,73.0299,39865.0
2022-01-25 12:00:00,76.64,77.31,76.61,77.24,27907.0,72.9918,73.6299,72.9632,73.5632,27907.0
2022-01-25 12:30:00,77.23,77.23,76.85,76.92,31559.0,73.5537,73.5537,73.1918,73.2584,31559.0
2022-01-25 13:00:00,76.98,77.2,76.84,77.18,55453.0,73.3156,73.5251,73.1822,73.5061,55453.0
2022-01-25 13:30:00,77.16,77.61,77.06,77.57,51047.0,73.487,73.9156,73.3918,73.8775,51047.0
2022-01-25 14:00:00,77.59,78.0,77.58,77.91,29937.0,73.8965,74.287,73.887,74.2013,29937.0
2022-01-25 14:30:00,77.92,78.48,77.86,78.45,28055.0,74.2108,74.7442,74.1537,74.7156,28055.0
2022-01-25 15:00:00,78.44,78.44,77.5,77.55,36920.0,74.7061,74.7061,73.8108,73.8584,36920.0
2022-01-25 15:30:00,77.53,77.79,77.06,77.18,152160.0,73.8394,74.087,73.3918,73.5061,152160.0
2022-01-26 09:30:00,78.17,78.58,77.58,78.33,53415.0,74.4489,74.8394,73.887,74.6013,53415.0
2022-01-26 10:00:00,78.35,78.52,77.78,77.84,29813.0,74.6204,74.7823,74.0775,74.1346,29813.0
2022-01-26 10:30:00,77.82,77.93,77.44,77.67,29358.0,74.1156,74.2204,73.7537,73.9727,29358.0
2022-01-26 11:00:00,77.61,77.99,77.61,77.85,67653.0,73.9156,74.2775,73.9156,74.1442,67653.0
2022-01-26 11:30:00,77.87,77.96,77.67,77.85,28522.0,74.1632,74.2489,73.9727,74.1442,28522.0
2022-01-26 12:00:00,77.86,77.97,77.67,77.75,36367.0,74.1537,74.2585,73.9727,74.0489,36367.0
2022-01-26 12:30:00,77.74,78.02,77.66,77.95,27907.0,74.0394,74.3061,73.9632,74.2394,27907.0
2022-01-26 13:00:00,77.93,77.98,77.72,77.92,19082.0,74.2204,74.268,74.0204,74.2108,19082.0
2022-01-26 13:30:00,77.91,77.98,77.84,77.94,23744.0,74.2013,74.268,74.1346,74.2299,23744.0
2022-01-26 14:00:00,77.97,78.27,77.45,77.92,60202.0,74.2585,74.5442,73.7632,74.2108,60202.0
2022-01-26 14:30:00,77.92,77.96,76.83,77.0,36556.0,74.2108,74.2489,73.1727,73.3346,36556.0
2022-01-26 15:00:00,76.99,77.0,75.66,76.19,135621.0,73.3251,73.3346,72.0584,72.5632,135621.0
2022-01-26 15:30:00,76.17,76.44,75.8,76.32,207570.0,72.5441,72.8013,72.1918,72.687,207570.0
2022-01-27 09:30:00,76.85,77.9,76.85,77.62,67477.0,73.1918,74.1918,73.1918,73.9251,67477.0
2022-01-27 10:00:00,77.69,77.9,77.22,77.22,55135.0,73.9918,74.1918,73.5442,73.5442,55135.0
2022-01-27 10:30:00,77.26,77.68,76.93,77.66,31827.0,73.5823,73.9823,73.268,73.9632,31827.0
2022-01-27 11:00:00,77.68,77.83,77.24,77.39,40767.0,73.9823,74.1251,73.5632,73.7061,40767.0
2022-01-27 11:30:00,77.37,77.69,77.33,77.56,27605.0,73.687,73.9918,73.6489,73.868,27605.0
2022-01-27 12:00:00,77.56,77.58,76.85,76.9,21143.0,73.868,73.887,73.1918,73.2394,21143.0
2022-01-27 12:30:00,76.86,76.86,76.4,76.72,25096.0,73.2013,73.2013,72.7632,73.068,25096.0
2022-01-27 13:00:00,76.72,76.8,76.26,76.31,25705.0,73.068,73.1442,72.6299,72.6775,25705.0
2022-01-27 13:30:00,76.3,76.53,76.1,76.48,32507.0,72.668,72.887,72.4775,72.8394,32507.0
2022-01-27 14:00:00,76.52,76.66,76.1,76.11,22418.0,72.8775,73.0108,72.4775,72.487,22418.0
2022-01-27 14:30:00,76.12,76.42,75.98,76.17,30551.0,72.4965,72.7822,72.3632,72.5441,30551.0
2022-01-27 15:00:00,76.18,76.5,76.02,76.44,36865.0,72.5537,72.8584,72.4013,72.8013,36865.0
2022-01-27 15:30:00,76.5,76.85,76.27,76.41,152510.0,72.8584,73.1918,72.6394,72.7727,152510.0
2022-01-28 09:30:00,76.38,76.38,75.78,75.84,26282.0,72.7441,72.7441,72.1727,72.2298,26282.0
2022-01-28 10:00:00,75.86,76.64,75.82,76.28,23886.0,72.2489,72.9918,72.2108,72.6489,23886.0
2022-01-28 10:30:00,76.32,76.63,75.98,76.63,18285.0,72.687,72.9822,72.3632,72.9822,18285.0
2022-01-28 11:00:00,76.63,76.95,76.35,76.83,43035.0,72.9822,73.287,72.7156,73.1727,43035.0
2022-01-28 11:30:00,76.84,77.42,76.77,77.42,19434.0,73.1822,73.7346,73.1156,73.7346,19434.0
2022-01-28 12:00:00,77.38,77.61,77.21,77.33,26378.0,73.6965,73.9156,73.5346,73.6489,26378.0
2022-01-28 12:30:00,77.32,77.4,76.88,76.94,14932.0,73.6394,73.7156,73.2203,73.2775,14932.0
2022-01-28 13:00:00,76.95,77.29,76.94,77.05,22607.0,73.287,73.6108,73.2775,73.3823,22607.0
2022-01-28 13:30:00,77.09,77.29,77.02,77.11,39961.0,73.4203,73.6108,73.3537,73.4394,39961.0
2022-01-28 14:00:00,77.09,77.21,76.36,76.44,18068.0,73.4203,73.5346,72.7251,72.8013,18068.0
2022-01-28 14:30:00,76.38,77.12,76.31,77.09,21401.0,72.7441,73.4489,72.6775,73.4203,21401.0
2022-01-28 15:00:00,77.11,77.4,76.97,77.31,28231.0,73.4394,73.7156,73.3061,73.6299,28231.0
2022-01-28 15:30:00,77.28,77.97,77.17,77.89,220858.0,73.6013,74.2585,73.4965,74.1823,220858.0
2022-01-31 09:30:00,77.93,78.5,77.8,78.48,32255.0,74.2204,74.7632,74.0965,74.7442,32255.0
2022-01-31 10:00:00,78.62,79.0,78.37,78.73,58504.0,74.8775,75.2394,74.6394,74.9823,58504.0
2022-01-31 10:30:00,78.76,79.0,78.66,78.95,40845.0,75.0109,75.2394,74.9156,75.1918,40845.0
2022-01-31 11:00:00,79.02,79.38,78.85,79.14,87808.0,75.2585,75.6013,75.0966,75.3728,87808.0
2022-01-31 11:30:00,79.17,79.39,79.02,79.35,46619.0,75.4013,75.6109,75.2585,75.5728,46619.0
2022-01-31 12:00:00,79.35,79.43,79.12,79.31,31877.0,75.5728,75.649,75.3537,75.5347,31877.0
2022-01-31 12:30:00,79.34,79.48,79.23,79.38,20554.0,75.5632,75.6966,75.4585,75.6013,20554.0
2022-01-31 13:00:00,79.36,79.52,79.28,79.35,22539.0,75.5823,75.7347,75.5061,75.5728,22539.0
2022-01-31 13:30:00,79.37,79.4,79.19,79.25,13361.0,75.5918,75.6204,75.4204,75.4775,13361.0
2022-01-31 14:00:00,79.25,79.44,79.2,79.44,17910.0,75.4775,75.6585,75.4299,75.6585,17910.0
2022-01-31 14:30:00,79.44,79.46,79.3,79.34,24449.0,75.6585,75.6775,75.5251,75.5632,24449.0
2022-01-31 15:00:00,79.33,79.37,78.96,79.24,35895.0,75.5537,75.5918,75.2013,75.468,35895.0
2022-01-31 15:30:00,79.24,79.94,79.2,79.87,142573.0,75.468,76.1347,75.4299,76.068,142573.0
2022-02-01 09:30:00,79.9,80.49,79.35,80.03,83875.0,76.0966,76.6585,75.5728,76.2204,83875.0
2022-02-01 10:00:00,80.0,80.03,79.36,79.58,37919.0,76.1918,76.2204,75.5823,75.7918,37919.0
2022-02-01 10:30:00,79.58,80.06,79.5,80.06,37516.0,75.7918,76.249,75.7156,76.249,37516.0
2022-02-01 11:00:00,80.04,80.23,80.02,80.23,25320.0,76.2299,76.4109,76.2109,76.4109,25320.0
2022-02-01 11:30:00,80.21,80.29,80.04,80.27,24914.0,76.3918,76.468,76.2299,76.449,24914.0
2022-02-01 12:00:00,80.27,80.46,80.14,80.28,38248.0,76.449,76.6299,76.3252,76.4585,38248.0
2022-02-01 12:30:00,80.25,80.37,80.03,80.37,25055.0,76.4299,76.5442,76.2204,76.5442,25055.0
2022-02-01 13:00:00,80.37,80.49,80.2,80.29,27481.0,76.5442,76.6585,76.3823,76.468,27481.0
2022-02-01 13:30:00,80.31,80.35,80.05,80.17,37635.0,76.4871,76.5252,76.2394,76.3537,37635.0
2022-02-01 14:00:00,80.16,80.31,79.93,80.04,27427.0,76.3442,76.4871,76.1252,76.2299,27427.0
2022-02-01 14:30:00,80.05,80.07,79.85,79.92,27221.0,76.2394,76.2585,76.049,76.1156,27221.0
2022-02-01 15:00:00,79.92,80.16,79.91,80.13,52775.0,76.1156,76.3442,76.1061,76.3156,52775.0
2022-02-01 15:30:00,80.14,80.28,79.89,80.17,154585.0,76.3252,76.4585,76.0871,76.3537,154585.0
2022-02-02 09:30:00,80.63,80.7,80.22,80.31,37960.0,76.7918,76.8585,76.4014,76.4871,37960.0
2022-02-02 10:00:00,80.27,80.56,80.18,80.31,32700.0,76.449,76.7252,76.3633,76.4871,32700.0
2022-02-02 10:30:00,80.31,80.71,80.11,80.71,21113.0,76.4871,76.868,76.2966,76.868,21113.0
2022-02-02 11:00:00,80.72,80.85,80.4,80.73,39652.0,76.8776,77.0014,76.5728,76.8871,39652.0
2022-02-02 11:30:00,80.72,80.99,80.49,80.88,31135.0,76.8776,77.1347,76.6585,77.0299,31135.0
2022-02-02 12:00:00,80.86,81.2,80.78,81.12,28928.0,77.0109,77.3347,76.9347,77.2585,28928.0
2022-02-02 12:30:00,81.11,81.44,81.09,81.32,13805.0,77.249,77.5633,77.2299,77.449,13805.0
2022-02-02 13:00:00,81.32,81.39,81.18,81.18,26199.0,77.449,77.5157,77.3157,77.3157,26199.0
2022-02-02 13:30:00,81.17,81.33,81.1,81.18,15892.0,77.3061,77.4585,77.2395,77.3157,15892.0
2022-02-02 14:00:00,81.19,81.3,81.0,81.22,23294.0,77.3252,77.4299,77.1442,77.3537,23294.0
2022-02-02 14:30:00,81.2,81.39,81.12,81.31,18791.0,77.3347,77.5157,77.2585,77.4395,18791.0
2022-02-02 15:00:00,81.3,81.53,81.22,81.39,30267.0,77.4299,77.649,77.3537,77.5157,30267.0
2022-02-02 15:30:00,81.41,81.84,81.3,81.75,164956.0,77.5347,77.9442,77.4299,77.8585,164956.0
2022-02-03 09:30:00,80.79,81.01,80.36,80.79,86922.0,76.9442,77.1537,76.5347,76.9442,86922.0
2022-02-03 10:00:00,80.79,81.21,80.71,81.21,122212.0,76.9442,77.3442,76.868,77.3442,122212.0
2022-02-03 10:30:00,81.14,81.27,81.04,81.17,38278.0,77.2776,77.4014,77.1823,77.3061,38278.0
2022-02-03 11:00:00,81.19,81.37,81.12,81.15,42551.0,77.3252,77.4966,77.2585,77.2871,42551.0
2022-02-03 11:30:00,81.16,81.29,81.12,81.14,23486.0,77.2966,77.4204,77.2585,77.2776,23486.0
2022-02-03 12:00:00,81.13,81.18,81.07,81.14,43681.0,77.268,77.3157,77.2109,77.2776,43681.0
2022-02-03 12:30:00,81.12,81.21,81.07,81.2,59298.0,77.2585,77.3442,77.2109,77.3347,59298.0
2022-02-03 13:00:00,81.16,81.23,81.09,81.14,35974.0,77.2966,77.3633,77.2299,77.2776,35974.0
2022-02-03 13:30:00,81.15,81.22,81.06,81.07,47043.0,77.2871,77.3537,77.2014,77.2109,47043.0
2022-02-03 14:00:00,81.05,81.05,80.52,80.54,38728.0,77.1918,77.1918,76.6871,76.7061,38728.0
2022-02-03 14:30:00,80.53,80.53,80.12,80.2,41872.0,76.6966,76.6966,76.3061,76.3823,41872.0
2022-02-03 15:00:00,80.17,80.27,79.97,80.14,30739.0,76.3537,76.449,76.1633,76.3252,30739.0
2022-02-03 15:30:00,80.12,80.15,79.76,79.93,112482.0,76.3061,76.3347,75.9632,76.1252,112482.0
2022-02-04 09:30:00,79.6,80.1,79.26,79.42,28157.0,75.8109,76.2871,75.487,75.6394,28157.0
2022-02-04 10:00:00,79.43,79.65,79.17,79.17,35441.0,75.649,75.8585,75.4013,75.4013,35441.0
2022-02-04 10:30:00,79.22,79.28,78.76,79.07,50061.0,75.449,75.5061,75.0109,75.3061,50061.0
2022-02-04 11:00:00,79.09,79.72,79.04,79.7,82707.0,75.3251,75.9252,75.2775,75.9061,82707.0
2022-02-04 11:30:00,79.7,79.97,79.7,79.74,18100.0,75.9061,76.1633,75.9061,75.9442,18100.0
2022-02-04 12:00:00,79.68,79.96,79.67,79.92,11229.0,75.8871,76.1537,75.8775,76.1156,11229.0
2022-02-04 12:30:00,79.96,80.13,79.87,80.1,12775.0,76.1537,76.3156,76.068,76.2871,12775.0
2022-02-04 13:00:00,80.18,80.45,80.18,80.27,20010.0,76.3633,76.6204,76.3633,76.449,20010.0
2022-02-04 13:30:00,80.27,80.4,80.14,80.22,19753.0,76.449,76.5728,76.3252,76.4014,19753.0
2022-02-04 14:00:00,80.23,80.31,80.07,80.2,46089.0,76.4109,76.4871,76.2585,76.3823,46089.0
2022-02-04 14:30:00,80.21,80.45,80.2,80.41,14647.0,76.3918,76.6204,76.3823,76.5823,14647.0
2022-02-04 15:00:00,80.42,80.77,80.41,80.59,30633.0,76.5918,76.9252,76.5823,76.7537,30633.0
2022-02-04 15:30:00,80.62,80.77,80.26,80.34,107737.0,76.7823,76.9252,76.4394,76.5156,107737.0
2022-02-07 09:30:00,80.34,80.62,80.08,80.35,74108.0,76.5156,76.7823,76.268,76.5252,74108.0
2022-02-07 10:00:00,80.35,80.42,79.81,80.2,105502.0,76.5252,76.5918,76.0109,76.3823,105502.0
2022-02-07 10:30:00,80.19,80.4,79.97,80.28,28047.0,76.3728,76.5728,76.1633,76.4585,28047.0
2022-02-07 11:00:00,80.28,80.49,79.98,80.43,28694.0,76.4585,76.6585,76.1728,76.6014,28694.0
2022-02-07 11:30:00,80.42,80.42,79.81,80.15,48255.0,76.5918,76.5918,76.0109,76.3347,48255.0
2022-02-07 12:00:00,80.17,80.19,79.83,79.91,48641.0,76.3537,76.3728,76.0299,76.1061,48641.0
2022-02-07 12:30:00,79.88,80.3,79.88,80.15,32198.0,76.0775,76.4775,76.0775,76.3347,32198.0
2022-02-07 13:00:00,80.14,80.34,80.1,80.34,29903.0,76.3252,76.5156,76.2871,76.5156,29903.0
2022-02-07 13:30:00,80.32,80.39,80.2,80.32,33424.0,76.4966,76.5633,76.3823,76.4966,33424.0
2022-02-07 14:00:00,80.29,80.37,80.1,80.31,39498.0,76.468,76.5442,76.2871,76.4871,39498.0
2022-02-07 14:30:00,80.34,80.39,80.13,80.21,22752.0,76.5156,76.5633,76.3156,76.3918,22752.0
2022-02-07 15:00:00,80.2,80.33,79.92,79.94,38205.0,76.3823,76.5061,76.1156,76.1347,38205.0
2022-02-07 15:30:00,79.96,80.08,79.55,79.75,81187.0,76.1537,76.268,75.7632,75.9537,81187.0
2022-02-08 09:30:00,79.54,79.78,79.29,79.65,31863.0,75.7537,75.9823,75.5156,75.8585,31863.0
2022-02-08 10:00:00,79.65,79.76,79.46,79.52,23302.0,75.8585,75.9632,75.6775,75.7347,23302.0
2022-02-08 10:30:00,79.51,80.0,79.48,79.95,17732.0,75.7251,76.1918,75.6966,76.1442,17732.0
2022-02-08 11:00:00,79.96,80.2,79.95,80.07,21726.0,76.1537,76.3823,76.1442,76.2585,21726.0
2022-02-08 11:30:00,80.08,80.28,80.08,80.18,18759.0,76.268,76.4585,76.268,76.3633,18759.0
2022-02-08 12:00:00,80.2,80.27,80.09,80.12,11825.0,76.3823,76.449,76.2775,76.3061,11825.0
2022-02-08 12:30:00,80.13,80.38,80.13,80.25,15853.0,76.3156,76.5537,76.3156,76.4299,15853.0
2022-02-08 13:00:00,80.23,80.42,80.14,80.42,37209.0,76.4109,76.5918,76.3252,76.5918,37209.0
2022-02-08 13:30:00,80.42,80.58,80.35,80.54,24715.0,76.5918,76.7442,76.5252,76.7061,24715.0
2022-02-08 14:00:00,80.56,80.6,80.3,80.3,20603.0,76.7252,76.7633,76.4775,76.4775,20603.0
2022-02-08 14:30:00,80.31,80.64,80.31,80.57,23358.0,76.4871,76.8014,76.4871,76.7347,23358.0
2022-02-08 15:00:00,80.55,80.86,80.43,80.71,31413.0,76.7156,77.0109,76.6014,76.868,31413.0
2022-02-08 15:30:00,80.77,80.89,80.59,80.71,118081.0,76.9252,77.0395,76.7537,76.868,118081.0
2022-02-09 09:30:00,81.42,82.09,81.21,81.77,53607.0,77.5442,78.1823,77.3442,77.8776,53607.0
2022-02-09 10:00:00,81.86,81.87,81.54,81.67,39086.0,77.9633,77.9728,77.6585,77.7823,39086.0
2022-02-09 10:30:00,81.7,82.04,81.65,82.04,37295.0,77.8109,78.1347,77.7633,78.1347,37295.0
2022-02-09 11:00:00,82.03,82.12,81.88,82.07,29864.0,78.1252,78.2109,77.9823,78.1633,29864.0
2022-02-09 11:30:00,82.06,82.07,81.72,82.01,43876.0,78.1538,78.1633,77.8299,78.1061,43876.0
2022-02-09 12:00:00,81.98,82.05,81.86,81.93,26064.0,78.0776,78.1442,77.9633,78.03,26064.0
2022-02-09 12:30:00,81.93,81.95,81.81,81.87,40543.0,78.03,78.049,77.9157,77.9728,40543.0
2022-02-09 13:00:00,81.88,81.93,81.72,81.86,35404.0,77.9823,78.03,77.8299,77.9633,35404.0
2022-02-09 13:30:00,81.91,81.94,81.83,81.92,52860.0,78.0109,78.0395,77.9347,78.0204,52860.0
2022-02-09 14:00:00,81.93,82.12,81.89,82.12,36569.0,78.03,78.2109,77.9919,78.2109,36569.0
2022-02-09 14:30:00,82.16,82.22,81.89,81.91,30071.0,78.249,78.3061,77.9919,78.0109,30071.0
2022-02-09 15:00:00,81.88,82.12,81.86,82.12,44764.0,77.9823,78.2109,77.9633,78.2109,44764.0
2022-02-09 15:30:00,82.11,82.46,82.1,82.39,135759.0,78.2014,78.5347,78.1919,78.4681,135759.0
2022-02-10 09:30:00,81.32,81.71,81.02,81.59,38232.0,77.449,77.8204,77.1633,77.7061,38232.0
2022-02-10 10:00:00,81.57,81.93,81.39,81.78,40823.0,77.6871,78.03,77.5157,77.8871,40823.0
2022-02-10 10:30:00,81.79,82.22,81.66,81.73,31933.0,77.8966,78.3061,77.7728,77.8395,31933.0
2022-02-10 11:00:00,81.71,81.73,81.25,81.42,23390.0,77.8204,77.8395,77.3823,77.5442,23390.0
2022-02-10 11:30:00,81.45,81.52,81.22,81.42,26455.0,77.5728,77.6395,77.3537,77.5442,26455.0
2022-02-10 12:00:00,81.42,81.44,81.24,81.34,26896.0,77.5442,77.5633,77.3728,77.468,26896.0
2022-02-10 12:30:00,81.35,81.37,80.74,80.84,26618.0,77.4776,77.4966,76.8966,76.9918,26618.0
2022-02-10 13:00:00,80.84,81.0,80.59,80.69,50002.0,76.9918,77.1442,76.7537,76.849,50002.0
2022-02-10 13:30:00,80.64,80.84,80.34,80.84,24375.0,76.8014,76.9918,76.5156,76.9918,24375.0
2022-02-10 14:00:00,80.84,80.88,80.39,80.82,187014.0,76.9918,77.0299,76.5633,76.9728,187014.0
2022-02-10 14:30:00,80.82,80.92,80.52,80.66,53973.0,76.9728,77.068,76.6871,76.8204,53973.0
2022-02-10 15:00:00,80.67,80.98,80.53,80.67,40309.0,76.8299,77.1252,76.6966,76.8299,40309.0
2022-02-10 15:30:00,80.69,80.71,80.27,80.46,234965.0,76.849,76.868,76.449,76.6299,234965.0
2022-02-11 09:30:00,77.61,79.19,76.68,77.25,192170.0,73.9156,75.4204,73.0299,73.5727,192170.0
2022-02-11 10:00:00,77.25,77.92,76.91,77.29,292598.0,73.5727,74.2108,73.2489,73.6108,292598.0
2022-02-11 10:30:00,77.29,77.37,76.77,76.95,156512.0,73.6108,73.687,73.1156,73.287,156512.0
2022-02-11 11:00:00,76.95,77.5,76.91,77.37,165120.0,73.287,73.8108,73.2489,73.687,165120.0
2022-02-11 11:30:00,77.37,77.43,77.07,77.18,105241.0,73.687,73.7442,73.4013,73.5061,105241.0
2022-02-11 12:00:00,77.18,77.47,77.12,77.32,75870.0,73.5061,73.7823,73.4489,73.6394,75870.0
2022-02-11 12:30:00,77.31,77.43,77.22,77.42,67257.0,73.6299,73.7442,73.5442,73.7346,67257.0
2022-02-11 13:00:00,77.42,77.5,77.23,77.34,72010.0,73.7346,73.8108,73.5537,73.6584,72010.0
2022-02-11 13:30:00,77.33,77.42,76.8,77.24,281230.0,73.6489,73.7346,73.1442,73.5632,281230.0
2022-02-11 14:00:00,77.24,77.5,77.14,77.22,223571.0,73.5632,73.8108,73.468,73.5442,223571.0
2022-02-11 14:30:00,77.23,77.51,76.83,77.1,123321.0,73.5537,73.8204,73.1727,73.4299,123321.0
2022-02-11 15:00:00,77.11,77.45,76.78,77.02,110960.0,73.4394,73.7632,73.1251,73.3537,110960.0
2022-02-11 15:30:00,76.98,77.08,76.33,76.42,461074.0,73.3156,73.4108,72.6965,72.7822,461074.0
2022-02-14 09:30:00,76.42,76.82,76.15,76.53,46807.0,72.7822,73.1632,72.5251,72.887,46807.0
2022-02-14 10:00:00,76.48,76.74,75.95,76.72,35868.0,72.8394,73.087,72.3346,73.068,35868.0
2022-02-14 10:30:00,76.73,76.98,76.31,76.87,75917.0,73.0775,73.3156,72.6775,73.2108,75917.0
2022-02-14 11:00:00,76.85,76.89,76.41,76.64,34043.0,73.1918,73.2299,72.7727,72.9918,34043.0
2022-02-14 11:30:00,76.65,76.68,75.85,75.95,87821.0,73.0013,73.0299,72.2394,72.3346,87821.0
2022-02-14 12:00:00,75.96,76.26,75.87,75.95,54561.0,72.3441,72.6299,72.2584,72.3346,54561.0
2022-02-14 12:30:00,75.95,76.06,75.68,75.97,111401.0,72.3346,72.4394,72.0775,72.3537,111401.0
2022-02-14 13:00:00,75.97,75.98,75.76,75.76,28787.0,72.3537,72.3632,72.1537,72.1537,28787.0
2022-02-14 13:30:00,75.75,75.78,75.1,75.21,69860.0,72.1441,72.1727,71.5251,71.6298,69860.0
2022-02-14 14:00:00,75.18,75.23,74.6,74.96,50651.0,71.6013,71.6489,71.0489,71.3917,50651.0
2022-02-14 14:30:00,74.94,75.18,74.68,74.89,69209.0,71.3727,71.6013,71.1251,71.3251,69209.0
2022-02-14 15:00:00,74.91,75.38,74.67,75.36,58599.0,71.3441,71.7917,71.1155,71.7727,58599.0
2022-02-14 15:30:00,75.32,75.39,74.93,75.14,196065.0,71.7346,71.8013,71.3632,71.5632,196065.0
2022-02-15 09:30:00,75.8,76.23,75.17,75.31,120210.0,72.1918,72.6013,71.5917,71.7251,120210.0
2022-02-15 10:00:00,75.34,75.7,75.11,75.65,135605.0,71.7537,72.0965,71.5346,72.0489,135605.0
2022-02-15 10:30:00,75.64,76.28,75.47,76.24,100305.0,72.0394,72.6489,71.8775,72.6108,100305.0
2022-02-15 11:00:00,76.23,76.45,76.06,76.23,120058.0,72.6013,72.8108,72.4394,72.6013,120058.0
2022-02-15 11:30:00,76.25,76.46,76.2,76.32,92779.0,72.6203,72.8203,72.5727,72.687,92779.0
2022-02-15 12:00:00,76.3,76.47,76.21,76.34,103321.0,72.668,72.8299,72.5822,72.706,103321.0
2022-02-15 12:30:00,76.35,76.47,75.7,75.86,75531.0,72.7156,72.8299,72.0965,72.2489,75531.0
2022-02-15 13:00:00,75.9,76.37,75.9,76.34,41712.0,72.287,72.7346,72.287,72.706,41712.0
2022-02-15 13:30:00,76.35,76.48,76.18,76.36,85370.0,72.7156,72.8394,72.5537,72.7251,85370.0
2022-02-15 14:00:00,76.39,76.4,75.92,76.14,71065.0,72.7537,72.7632,72.306,72.5156,71065.0
2022-02-15 14:30:00,76.14,76.16,75.92,76.16,55878.0,72.5156,72.5346,72.306,72.5346,55878.0
2022-02-15 15:00:00,76.16,76.42,76.13,76.4,74891.0,72.5346,72.7822,72.506,72.7632,74891.0
2022-02-15 15:30:00,76.41,76.54,76.13,76.39,237380.0,72.7727,72.8965,72.506,72.7537,237380.0
2022-02-16 09:30:00,75.95,76.27,75.62,75.71,60215.0,72.3346,72.6394,72.0203,72.106,60215.0
2022-02-16 10:00:00,75.69,75.81,75.29,75.6,39121.0,72.087,72.2013,71.706,72.0013,39121.0
2022-02-16 10:30:00,75.6,75.74,75.43,75.46,24154.0,72.0013,72.1346,71.8394,71.8679,24154.0
2022-02-16 11:00:00,75.47,75.77,75.47,75.74,26190.0,71.8775,72.1632,71.8775,72.1346,26190.0
2022-02-16 11:30:00,75.76,75.76,75.56,75.62,32277.0,72.1537,72.1537,71.9632,72.0203,32277.0
2022-02-16 12:00:00,75.61,75.72,75.59,75.62,29664.0,72.0108,72.1156,71.9917,72.0203,29664.0
2022-02-16 12:30:00,75.61,75.62,75.35,75.45,32198.0,72.0108,72.0203,71.7632,71.8584,32198.0
2022-02-16 13:00:00,75.48,75.57,75.38,75.52,28431.0,71.887,71.9727,71.7917,71.9251,28431.0
2022-02-16 13:30:00,75.51,75.64,75.36,75.4,40862.0,71.9156,72.0394,71.7727,71.8108,40862.0
2022-02-16 14:00:00,75.38,75.96,75.32,75.89,54147.0,71.7917,72.3441,71.7346,72.2775,54147.0
2022-02-16 14:30:00,75.86,76.15,75.85,76.15,40083.0,72.2489,72.5251,72.2394,72.5251,40083.0
2022-02-16 15:00:00,76.16,76.5,76.1,76.5,42943.0,72.5346,72.8584,72.4775,72.8584,42943.0
2022-02-16 15:30:00,76.5,76.57,76.21,76.27,134497.0,72.8584,72.9251,72.5822,72.6394,134497.0
2022-02-17 09:30:00,75.56,75.88,74.99,75.02,56342.0,71.9632,72.2679,71.4203,71.4489,56342.0
2022-02-17 10:00:00,75.04,75.26,74.8,74.8,30984.0,71.4679,71.6775,71.2394,71.2394,30984.0
2022-02-17 10:30:00,74.82,75.08,74.71,74.9,31552.0,71.2584,71.506,71.1536,71.3346,31552.0
2022-02-17 11:00:00,74.91,75.21,74.81,75.21,52251.0,71.3441,71.6298,71.2489,71.6298,52251.0
2022-02-17 11:30:00,75.23,75.65,75.22,75.36,51848.0,71.6489,72.0489,71.6394,71.7727,51848.0
2022-02-17 12:00:00,75.37,75.62,75.31,75.49,32399.0,71.7822,72.0203,71.7251,71.8965,32399.0
2022-02-17 12:30:00,75.45,75.72,75.45,75.58,35541.0,71.8584,72.1156,71.8584,71.9822,35541.0
2022-02-17 13:00:00,75.58,75.6,75.33,75.38,36804.0,71.9822,72.0013,71.7441,71.7917,36804.0
2022-02-17 13:30:00,75.37,75.56,75.26,75.39,36868.0,71.7822,71.9632,71.6775,71.8013,36868.0
2022-02-17 14:00:00,75.39,75.42,75.2,75.22,32975.0,71.8013,71.8298,71.6203,71.6394,32975.0
2022-02-17 14:30:00,75.19,75.24,75.01,75.16,33827.0,71.6108,71.6584,71.4394,71.5822,33827.0
2022-02-17 15:00:00,75.15,75.19,74.9,74.99,50217.0,71.5727,71.6108,71.3346,71.4203,50217.0
2022-02-17 15:30:00,74.99,75.16,74.68,74.7,156382.0,71.4203,71.5822,71.1251,71.1441,156382.0
2022-02-18 09:30:00,74.81,75.0,74.51,74.82,38328.0,71.2489,71.4298,70.9632,71.2584,38328.0
2022-02-18 10:00:00,74.82,74.87,74.41,74.46,28465.0,71.2584,71.306,70.8679,70.9155,28465.0
2022-02-18 10:30:00,74.39,74.39,74.1,74.15,37626.0,70.8489,70.8489,70.5727,70.6203,37626.0
2022-02-18 11:00:00,74.13,74.16,73.74,73.92,59032.0,70.6012,70.6298,70.2298,70.4012,59032.0
2022-02-18 11:30:00,73.94,74.04,73.57,73.67,42490.0,70.4203,70.5155,70.0679,70.1631,42490.0
2022-02-18 12:00:00,73.68,74.24,73.55,73.95,57892.0,70.1727,70.706,70.0489,70.4298,57892.0
2022-02-18 12:30:00,73.95,74.17,73.85,73.85,40281.0,70.4298,70.6393,70.3346,70.3346,40281.0
2022-02-18 13:00:00,73.86,74.0,73.76,73.78,42686.0,70.3441,70.4774,70.2489,70.2679,42686.0
2022-02-18 13:30:00,73.78,74.16,73.71,74.13,76676.0,70.2679,70.6298,70.2012,70.6012,76676.0
2022-02-18 14:00:00,74.12,74.35,74.04,74.34,62289.0,70.5917,70.8108,70.5155,70.8013,62289.0
2022-02-18 14:30:00,74.34,74.5,74.19,74.42,72216.0,70.8013,70.9536,70.6584,70.8774,72216.0
2022-02-18 15:00:00,74.4,74.52,73.97,73.98,69980.0,70.8584,70.9727,70.4489,70.4584,69980.0
2022-02-18 15:30:00,73.97,74.13,73.72,73.92,155258.0,70.4489,70.6012,70.2108,70.4012,155258.0
2022-02-22 09:30:00,73.44,74.63,73.14,74.59,67888.0,69.9441,71.0774,69.6584,71.0394,67888.0
2022-02-22 10:00:00,74.6,74.67,74.38,74.65,93309.0,71.0489,71.1155,70.8393,71.0965,93309.0
2022-02-22 10:30:00,74.61,74.61,74.15,74.23,65210.0,71.0584,71.0584,70.6203,70.6965,65210.0
2022-02-22 11:00:00,74.21,74.39,74.03,74.23,52932.0,70.6774,70.8489,70.506,70.6965,52932.0
2022-02-22 11:30:00,74.21,74.45,74.17,74.3,34980.0,70.6774,70.906,70.6393,70.7632,34980.0
2022-02-22 12:00:00,74.34,74.48,74.23,74.27,31305.0,70.8013,70.9346,70.6965,70.7346,31305.0
2022-02-22 12:30:00,74.27,74.47,74.15,74.33,38673.0,70.7346,70.9251,70.6203,70.7917,38673.0
2022-02-22 13:00:00,74.36,74.37,74.17,74.29,47922.0,70.8203,70.8298,70.6393,70.7536,47922.0
2022-02-22 13:30:00,74.31,74.42,73.77,73.85,108383.0,70.7727,70.8774,70.2584,70.3346,108383.0
2022-02-22 14:00:00,73.83,74.1,73.61,73.97,67984.0,70.3155,70.5727,70.106,70.4489,67984.0
2022-02-22 14:30:00,73.93,74.48,73.75,74.32,124638.0,70.4108,70.9346,70.2393,70.7822,124638.0
2022-02-22 15:00:00,74.34,74.75,74.28,74.55,45180.0,70.8013,71.1917,70.7441,71.0013,45180.0
2022-02-22 15:30:00,74.56,74.56,73.84,74.24,212523.0,71.0108,71.0108,70.3251,70.706,212523.0
2022-02-23 09:30:00,74.84,75.12,74.37,74.81,44109.0,71.2775,71.5441,70.8298,71.2489,44109.0
2022-02-23 10:00:00,74.72,74.85,74.49,74.51,106140.0,71.1632,71.287,70.9441,70.9632,106140.0
2022-02-23 10:30:00,74.49,74.61,74.42,74.6,55705.0,70.9441,71.0584,70.8774,71.0489,55705.0
2022-02-23 11:00:00,74.59,74.67,74.38,74.57,61276.0,71.0394,71.1155,70.8393,71.0203,61276.0
2022-02-23 11:30:00,74.56,75.09,74.5,75.08,62833.0,71.0108,71.5156,70.9536,71.506,62833.0
2022-02-23 12:00:00,75.08,75.14,74.86,75.11,58464.0,71.506,71.5632,71.2965,71.5346,58464.0
2022-02-23 12:30:00,75.12,75.12,74.71,74.91,55864.0,71.5441,71.5441,71.1536,71.3441,55864.0
2022-02-23 13:00:00,74.87,74.87,74.51,74.52,50263.0,71.306,71.306,70.9632,70.9727,50263.0
2022-02-23 13:30:00,74.53,74.66,74.44,74.53,67089.0,70.9822,71.106,70.8965,70.9822,67089.0
2022-02-23 14:00:00,74.55,74.72,74.29,74.31,86850.0,71.0013,71.1632,70.7536,70.7727,86850.0
2022-02-23 14:30:00,74.31,74.38,74.06,74.22,57209.0,70.7727,70.8393,70.5346,70.687,57209.0
2022-02-23 15:00:00,74.2,74.24,74.0,74.18,61457.0,70.6679,70.706,70.4774,70.6489,61457.0
2022-02-23 15:30:00,74.18,74.19,73.35,73.41,175803.0,70.6489,70.6584,69.8584,69.9155,175803.0
2022-02-24 09:30:00,71.55,72.27,71.12,72.19,67912.0,68.1441,68.8298,67.7345,68.7536,67912.0
2022-02-24 10:00:00,72.15,72.74,72.15,72.54,53864.0,68.7155,69.2774,68.7155,69.0869,53864.0
2022-02-24 10:30:00,72.5,72.92,72.35,72.81,41672.0,69.0488,69.4488,68.906,69.3441,41672.0
2022-02-24 11:00:00,72.76,73.14,72.75,72.78,51450.0,69.2965,69.6584,69.2869,69.3155,51450.0
2022-02-24 11:30:00,72.83,72.96,72.5,72.87,40576.0,69.3631,69.4869,69.0488,69.4012,40576.0
2022-02-24 12:00:00,72.92,72.92,72.36,72.59,37036.0,69.4488,69.4488,68.9155,69.1346,37036.0
2022-02-24 12:30:00,72.61,72.79,72.42,72.57,21948.0,69.1536,69.325,68.9726,69.1155,21948.0
2022-02-24 13:00:00,72.57,72.89,72.5,72.77,32804.0,69.1155,69.4203,69.0488,69.306,32804.0
2022-02-24 13:30:00,72.76,73.33,72.76,72.99,40639.0,69.2965,69.8393,69.2965,69.5155,40639.0
2022-02-24 14:00:00,72.99,73.2,72.87,73.11,28689.0,69.5155,69.7155,69.4012,69.6298,28689.0
2022-02-24 14:30:00,73.15,73.75,73.15,73.74,51693.0,69.6679,70.2393,69.6679,70.2298,51693.0
2022-02-24 15:00:00,73.75,74.04,73.68,73.83,112055.0,70.2393,70.5155,70.1727,70.3155,112055.0
2022-02-24 15:30:00,73.86,74.28,73.83,74.11,216569.0,70.3441,70.7441,70.3155,70.5822,216569.0
2022-02-25 09:30:00,74.09,75.0,73.78,74.43,54590.0,70.5632,71.4298,70.2679,70.887,54590.0
2022-02-25 10:00:00,74.39,74.92,74.19,74.86,39871.0,70.8489,71.3536,70.6584,71.2965,39871.0
2022-02-25 10:30:00,74.88,75.26,74.66,74.75,34785.0,71.3155,71.6775,71.106,71.1917,34785.0
2022-02-25 11:00:00,74.76,74.86,74.57,74.82,32341.0,71.2013,71.2965,71.0203,71.2584,32341.0
2022-02-25 11:30:00,74.82,75.12,74.59,75.12,25960.0,71.2584,71.5441,71.0394,71.5441,25960.0
2022-02-25 12:00:00,75.12,75.15,74.83,75.01,27557.0,71.5441,71.5727,71.2679,71.4394,27557.0
2022-02-25 12:30:00,75.01,75.22,74.86,74.97,30774.0,71.4394,71.6394,71.2965,71.4013,30774.0
2022-02-25 13:00:00,74.96,75.18,74.84,75.16,27515.0,71.3917,71.6013,71.2775,71.5822,27515.0
2022-02-25 13:30:00,75.2,75.41,75.12,75.31,32356.0,71.6203,71.8203,71.5441,71.7251,32356.0
2022-02-25 14:00:00,75.32,75.37,75.13,75.28,18389.0,71.7346,71.7822,71.5536,71.6965,18389.0
2022-02-25 14:30:00,75.3,75.37,74.89,75.15,22782.0,71.7156,71.7822,71.3251,71.5727,22782.0
2022-02-25 15:00:00,75.12,75.3,74.99,75.3,40200.0,71.5441,71.7156,71.4203,71.7156,40200.0
2022-02-25 15:30:00,75.3,75.6,75.27,75.55,137881.0,71.7156,72.0013,71.687,71.9537,137881.0
2022-02-28 09:30:00,73.72,75.2,73.65,75.12,162919.0,70.3981,71.8114,70.3312,71.735,162919.0
2022-02-28 10:00:00,75.11,75.11,74.54,74.88,47962.0,71.7254,71.7254,71.1811,71.5058,47962.0
2022-02-28 10:30:00,74.84,75.15,74.64,75.0,37110.0,71.4676,71.7636,71.2766,71.6204,37110.0
2022-02-28 11:00:00,74.97,75.2,74.84,75.12,21952.0,71.5917,71.8114,71.4676,71.735,21952.0
2022-02-28 11:30:00,75.07,75.1,74.86,75.01,21680.0,71.6872,71.7159,71.4867,71.6299,21680.0
2022-02-28 12:00:00,74.97,74.98,74.6,74.7,32220.0,71.5917,71.6013,71.2384,71.3339,32220.0
2022-02-28 12:30:00,74.69,74.71,74.37,74.61,29367.0,71.3244,71.3435,71.0188,71.248,29367.0
2022-02-28 13:00:00,74.61,74.85,74.52,74.78,25262.0,71.248,71.4772,71.162,71.4103,25262.0
2022-02-28 13:30:00,74.76,75.03,74.71,74.94,32983.0,71.3912,71.649,71.3435,71.5631,32983.0
2022-02-28 14:00:00,74.93,74.93,74.46,74.57,35896.0,71.5535,71.5535,71.1047,71.2098,35896.0
2022-02-28 14:30:00,74.54,74.82,74.49,74.79,27711.0,71.1811,71.4485,71.1334,71.4199,27711.0
2022-02-28 15:00:00,74.77,74.95,74.54,74.87,26801.0,71.4008,71.5726,71.1811,71.4962,26801.0
2022-02-28 15:30:00,74.81,75.09,74.4,74.97,174394.0,71.439,71.7063,71.0474,71.5917,174394.0
2022-03-01 09:30:00,74.85,75.39,74.81,74.93,69350.0,71.4772,71.9928,71.439,71.5535,69350.0
2022-03-01 10:00:00,75.0,75.21,74.53,74.88,58058.0,71.6204,71.8209,71.1716,71.5058,58058.0
2022-03-01 10:30:00,74.89,75.21,74.79,75.19,98347.0,71.5153,71.8209,71.4199,71.8018,98347.0
2022-03-01 11:00:00,75.17,75.56,75.0,75.02,65468.0,71.7827,72.1552,71.6204,71.6395,65468.0
2022-03-01 11:30:00,75.05,75.05,74.73,74.74,109597.0,71.6681,71.6681,71.3626,71.3721,109597.0
2022-03-01 12:00:00,74.73,74.79,74.24,74.36,40175.0,71.3626,71.4199,70.8946,71.0092,40175.0
2022-03-01 12:30:00,74.35,74.91,74.31,74.88,45784.0,70.9997,71.5344,70.9615,71.5058,45784.0
2022-03-01 13:00:00,74.87,75.02,74.5,74.5,39793.0,71.4962,71.6395,71.1429,71.1429,39793.0
2022-03-01 13:30:00,74.53,74.87,74.44,74.84,48487.0,71.1716,71.4962,71.0856,71.4676,48487.0
2022-03-01 14:00:00,74.82,74.98,74.52,74.98,43837.0,71.4485,71.6013,71.162,71.6013,43837.0
2022-03-01 14:30:00,74.97,75.1,74.74,74.84,53043.0,71.5917,71.7159,71.3721,71.4676,53043.0
2022-03-01 15:00:00,74.83,75.46,74.82,74.87,121081.0,71.4581,72.0597,71.4485,71.4962,121081.0
2022-03-01 15:30:00,74.82,74.85,74.08,74.38,181067.0,71.4485,71.4772,70.7418,71.0283,181067.0
2022-03-02 09:30:00,74.54,75.29,74.38,75.18,26670.0,71.1811,71.8973,71.0283,71.7923,26670.0
2022-03-02 10:00:00,75.2,75.43,74.82,75.35,18469.0,71.8114,72.031,71.4485,71.9546,18469.0
2022-03-02 10:30:00,75.45,75.56,75.24,75.44,18646.0,72.0501,72.1552,71.8496,72.0406,18646.0
2022-03-02 11:00:00,75.39,75.97,75.34,75.94,16304.0,71.9928,72.5467,71.9451,72.518,16304.0
2022-03-02 11:30:00,75.92,76.13,75.69,75.79,26924.0,72.4989,72.6995,72.2793,72.3748,26924.0
2022-03-02 12:00:00,75.74,75.98,75.73,75.89,27362.0,72.327,72.5562,72.3175,72.4703,27362.0
2022-03-02 12:30:00,75.94,76.0,75.78,75.94,14041.0,72.518,72.5753,72.3652,72.518,14041.0
2022-03-02 13:00:00,75.95,76.08,75.91,75.96,18385.0,72.5276,72.6517,72.4894,72.5371,18385.0
2022-03-02 13:30:00,75.95,76.34,75.95,76.27,48113.0,72.5276,72.9,72.5276,72.8332,48113.0
2022-03-02 14:00:00,76.26,76.37,76.16,76.24,46074.0,72.8236,72.9287,72.7281,72.8045,46074.0
2022-03-02 14:30:00,76.23,76.28,76.07,76.08,25243.0,72.795,72.8427,72.6422,72.6517,25243.0
2022-03-02 15:00:00,76.14,76.28,76.06,76.12,34198.0,72.709,72.8427,72.6326,72.6899,34198.0
2022-03-02 15:30:00,76.1,76.2,75.95,76.02,136703.0,72.6708,72.7663,72.5276,72.5944,136703.0
2022-03-03 09:30:00,76.41,76.62,76.02,76.62,31733.0,72.9669,73.1674,72.5944,73.1674,31733.0
2022-03-03 10:00:00,76.63,76.67,76.08,76.21,32700.0,73.1769,73.2151,72.6517,72.7759,32700.0
2022-03-03 10:30:00,76.13,76.16,75.58,75.58,26101.0,72.6995,72.7281,72.1743,72.1743,26101.0
2022-03-03 11:00:00,75.58,75.87,75.52,75.76,21038.0,72.1743,72.4512,72.117,72.3461,21038.0
2022-03-03 11:30:00,75.75,76.04,75.69,75.97,22183.0,72.3366,72.6135,72.2793,72.5467,22183.0
2022-03-03 12:00:00,75.94,76.05,75.65,75.65,26040.0,72.518,72.6231,72.2411,72.2411,26040.0
2022-03-03 12:30:00,75.68,76.38,75.68,76.38,32156.0,72.2697,72.9382,72.2697,72.9382,32156.0
2022-03-03 13:00:00,76.31,76.38,76.21,76.28,27267.0,72.8714,72.9382,72.7759,72.8427,27267.0
2022-03-03 13:30:00,76.26,76.26,76.01,76.18,24789.0,72.8236,72.8236,72.5849,72.7472,24789.0
2022-03-03 14:00:00,76.2,76.47,76.19,76.25,48827.0,72.7663,73.0242,72.7568,72.8141,48827.0
2022-03-03 14:30:00,76.22,76.34,76.05,76.15,25607.0,72.7854,72.9,72.6231,72.7186,25607.0
2022-03-03 15:00:00,76.13,76.39,76.04,76.32,50761.0,72.6995,72.9478,72.6135,72.8809,50761.0
2022-03-03 15:30:00,76.32,76.47,76.18,76.4,123040.0,72.8809,73.0242,72.7472,72.9573,123040.0
2022-03-04 09:30:00,75.8,76.04,75.15,75.69,57686.0,72.3843,72.6135,71.7636,72.2793,57686.0
2022-03-04 10:00:00,75.68,75.77,74.73,75.13,49839.0,72.2697,72.3557,71.3626,71.7445,49839.0
2022-03-04 10:30:00,75.11,75.32,74.71,74.72,87522.0,71.7254,71.926,71.3435,71.353,87522.0
2022-03-04 11:00:00,74.71,75.04,74.71,75.0,33602.0,71.3435,71.6586,71.3435,71.6204,33602.0
2022-03-04 11:30:00,74.97,75.24,74.8,75.23,25347.0,71.5917,71.8496,71.4294,71.84,25347.0
2022-03-04 12:00:00,75.29,75.79,75.15,75.62,34264.0,71.8973,72.3748,71.7636,72.2125,34264.0
2022-03-04 12:30:00,75.6,75.85,75.47,75.76,33585.0,72.1934,72.4321,72.0692,72.3461,33585.0
2022-03-04 13:00:00,75.76,75.99,75.73,75.73,36369.0,72.3461,72.5658,72.3175,72.3175,36369.0
2022-03-04 13:30:00,75.74,75.87,75.28,75.28,45664.0,72.327,72.4512,71.8878,71.8878,45664.0
2022-03-04 14:00:00,75.29,75.54,75.14,75.42,47084.0,71.8973,72.1361,71.7541,72.0215,47084.0
2022-03-04 14:30:00,75.43,75.54,75.15,75.16,45359.0,72.031,72.1361,71.7636,71.7732,45359.0
2022-03-04 15:00:00,75.2,75.55,75.2,75.42,53225.0,71.8114,72.1456,71.8114,72.0215,53225.0
2022-03-04 15:30:00,75.45,75.72,75.28,75.68,169913.0,72.0501,72.3079,71.8878,72.2697,169913.0
2022-03-07 09:30:00,75.47,75.97,74.71,74.71,39827.0,72.0692,72.5467,71.3435,71.3435,39827.0
2022-03-07 10:00:00,74.7,74.81,74.12,74.28,78583.0,71.3339,71.439,70.78,70.9328,78583.0
2022-03-07 10:30:00,74.23,74.54,74.07,74.35,100588.0,70.8851,71.1811,70.7323,70.9997,100588.0
2022-03-07 11:00:00,74.35,74.53,74.14,74.4,38288.0,70.9997,71.1716,70.7991,71.0474,38288.0
2022-03-07 11:30:00,74.38,74.38,73.82,73.84,34069.0,71.0283,71.0283,70.4936,70.5127,34069.0
2022-03-07 12:00:00,73.81,73.81,73.4,73.49,56188.0,70.484,70.484,70.0925,70.1784,56188.0
2022-03-07 12:30:00,73.48,73.8,73.34,73.45,39378.0,70.1689,70.4745,70.0352,70.1402,39378.0
2022-03-07 13:00:00,73.48,73.66,73.11,73.23,24370.0,70.1689,70.3408,69.8156,69.9301,24370.0
2022-03-07 13:30:00,73.2,73.31,72.76,72.92,86108.0,69.9015,70.0065,69.4813,69.6341,86108.0
2022-03-07 14:00:00,72.94,73.03,72.69,72.81,33934.0,69.6532,69.7392,69.4145,69.5291,33934.0
2022-03-07 14:30:00,72.79,72.79,72.41,72.47,41880.0,69.51,69.51,69.1471,69.2044,41880.0
2022-03-07 15:00:00,72.5,72.53,72.16,72.47,57153.0,69.233,69.2617,68.9084,69.2044,57153.0
2022-03-07 15:30:00,72.37,72.38,71.8,71.87,119355.0,69.1089,69.1185,68.5646,68.6314,119355.0
2022-03-08 09:30:00,71.6,72.15,71.39,72.11,48294.0,68.3736,68.8988,68.1731,68.8606,48294.0
2022-03-08 10:00:00,72.06,72.44,71.63,71.89,196707.0,68.8129,69.1757,68.4022,68.6505,196707.0
2022-03-08 10:30:00,71.88,72.49,71.68,72.48,33522.0,68.641,69.2235,68.45,69.2139,33522.0
2022-03-08 11:00:00,72.43,72.48,71.66,71.7,21928.0,69.1662,69.2139,68.4309,68.4691,21928.0
2022-03-08 11:30:00,71.69,72.22,71.54,71.96,78291.0,68.4595,68.9657,68.3163,68.7174,78291.0
2022-03-08 12:00:00,71.93,73.32,71.91,73.32,26342.0,68.6887,70.0161,68.6696,70.0161,26342.0
2022-03-08 12:30:00,73.28,73.84,73.21,73.59,21249.0,69.9779,70.5127,69.9111,70.2739,21249.0
2022-03-08 13:00:00,73.75,73.89,73.26,73.29,15253.0,70.4267,70.5604,69.9588,69.9874,15253.0
2022-03-08 13:30:00,73.32,73.32,72.61,72.63,26671.0,70.0161,70.0161,69.3381,69.3572,26671.0
2022-03-08 14:00:00,72.6,73.0,72.31,73.0,23836.0,69.3285,69.7105,69.0516,69.7105,23836.0
2022-03-08 14:30:00,72.98,73.39,72.8,73.28,43804.0,69.6914,70.0829,69.5195,69.9779,43804.0
2022-03-08 15:00:00,73.27,73.47,72.87,72.89,52815.0,69.9683,70.1593,69.5864,69.6055,52815.0
2022-03-08 15:30:00,72.88,73.07,72.29,72.29,230716.0,69.5959,69.7774,69.0325,69.0325,230716.0
2022-03-09 09:30:00,73.89,74.2,73.36,74.01,82866.0,70.5604,70.8564,70.0543,70.675,82866.0
2022-03-09 10:00:00,74.03,74.67,74.02,74.6,70255.0,70.6941,71.3053,70.6846,71.2384,70255.0
2022-03-09 10:30:00,74.56,74.68,74.29,74.61,208852.0,71.2002,71.3148,70.9424,71.248,208852.0
2022-03-09 11:00:00,74.64,74.84,74.54,74.64,37193.0,71.2766,71.4676,71.1811,71.2766,37193.0
2022-03-09 11:30:00,74.62,75.07,74.53,75.01,45806.0,71.2575,71.6872,71.1716,71.6299,45806.0
2022-03-09 12:00:00,75.01,75.21,74.91,75.06,40242.0,71.6299,71.8209,71.5344,71.6777,40242.0
2022-03-09 12:30:00,75.06,75.34,75.05,75.13,21610.0,71.6777,71.9451,71.6681,71.7445,21610.0
2022-03-09 13:00:00,75.13,75.33,75.04,75.25,31287.0,71.7445,71.9355,71.6586,71.8591,31287.0
2022-03-09 13:30:00,75.28,75.28,75.02,75.11,29273.0,71.8878,71.8878,71.6395,71.7254,29273.0
2022-03-09 14:00:00,75.11,75.36,75.09,75.21,38670.0,71.7254,71.9642,71.7063,71.8209,38670.0
2022-03-09 14:30:00,75.23,75.27,74.86,74.91,115955.0,71.84,71.8782,71.4867,71.5344,115955.0
2022-03-09 15:00:00,74.92,75.15,74.91,74.97,60242.0,71.544,71.7636,71.5344,71.5917,60242.0
2022-03-09 15:30:00,74.97,75.13,74.88,75.07,205524.0,71.5917,71.7445,71.5058,71.6872,205524.0
2022-03-10 09:30:00,74.07,74.75,73.87,74.62,144154.0,70.7323,71.3817,70.5413,71.2575,144154.0
2022-03-10 10:00:00,74.64,74.66,73.88,73.89,80357.0,71.2766,71.2957,70.5509,70.5604,80357.0
2022-03-10 10:30:00,73.86,74.09,73.74,73.98,48405.0,70.5318,70.7514,70.4172,70.6464,48405.0
2022-03-10 11:00:00,73.95,74.03,73.73,73.81,56953.0,70.6177,70.6941,70.4076,70.484,56953.0
2022-03-10 11:30:00,73.81,74.05,73.72,74.04,50120.0,70.484,70.7132,70.3981,70.7036,50120.0
2022-03-10 12:00:00,74.04,74.24,73.91,74.12,26693.0,70.7036,70.8946,70.5795,70.78,26693.0
2022-03-10 12:30:00,74.12,74.13,73.87,74.03,38640.0,70.78,70.7896,70.5413,70.6941,38640.0
2022-03-10 13:00:00,74.01,74.34,74.0,74.33,34070.0,70.675,70.9901,70.6655,70.9806,34070.0
2022-03-10 13:30:00,74.31,74.42,74.11,74.33,51154.0,70.9615,71.0665,70.7705,70.9806,51154.0
2022-03-10 14:00:00,74.31,74.62,74.26,74.45,63664.0,70.9615,71.2575,70.9137,71.0952,63664.0
2022-03-10 14:30:00,74.47,74.66,74.37,74.63,36260.0,71.1143,71.2957,71.0188,71.2671,36260.0
2022-03-10 15:00:00,74.64,74.69,74.35,74.56,54768.0,71.2766,71.3244,70.9997,71.2002,54768.0
2022-03-10 15:30:00,74.57,74.85,74.37,74.76,227938.0,71.2098,71.4772,71.0188,71.3912,227938.0
2022-03-11 09:30:00,75.11,75.95,75.1,75.39,94274.0,71.7254,72.5276,71.7159,71.9928,94274.0
2022-03-11 10:00:00,75.37,75.44,75.1,75.37,172009.0,71.9737,72.0406,71.7159,71.9737,172009.0
2022-03-11 10:30:00,75.35,75.4,74.91,75.4,88889.0,71.9546,72.0024,71.5344,72.0024,88889.0
2022-03-11 11:00:00,75.37,75.47,74.82,74.83,61395.0,71.9737,72.0692,71.4485,71.4581,61395.0
2022-03-11 11:30:00,74.84,74.97,74.68,74.91,31772.0,71.4676,71.5917,71.3148,71.5344,31772.0
2022-03-11 12:00:00,74.92,75.25,74.78,75.19,83273.0,71.544,71.8591,71.4103,71.8018,83273.0
2022-03-11 12:30:00,75.2,75.23,74.73,74.79,92157.0,71.8114,71.84,71.3626,71.4199,92157.0
2022-03-11 13:00:00,74.78,75.17,74.75,74.89,137658.0,71.4103,71.7827,71.3817,71.5153,137658.0
2022-03-11 13:30:00,74.84,75.0,74.61,74.91,107009.0,71.4676,71.6204,71.248,71.5344,107009.0
2022-03-11 14:00:00,74.91,75.22,74.84,75.19,66030.0,71.5344,71.8305,71.4676,71.8018,66030.0
2022-03-11 14:30:00,75.22,75.25,74.87,75.01,39550.0,71.8305,71.8591,71.4962,71.6299,39550.0
2022-03-11 15:00:00,75.02,75.14,74.97,75.09,80359.0,71.6395,71.7541,71.5917,71.7063,80359.0
2022-03-11 15:30:00,75.09,75.11,74.77,74.96,336500.0,71.7063,71.7254,71.4008,71.5822,336500.0
2022-03-14 09:30:00,75.32,76.08,74.64,76.02,98569.0,71.926,72.6517,71.2766,72.5944,98569.0
2022-03-14 10:00:00,76.02,76.32,75.58,76.19,61825.0,72.5944,72.8809,72.1743,72.7568,61825.0
2022-03-14 10:30:00,76.18,76.54,75.92,76.53,37916.0,72.7472,73.091,72.4989,73.0814,37916.0
2022-03-14 11:00:00,76.6,76.7,76.22,76.39,36602.0,73.1483,73.2438,72.7854,72.9478,36602.0
2022-03-14 11:30:00,76.38,76.44,75.83,76.01,29751.0,72.9382,72.9955,72.413,72.5849,29751.0
2022-03-14 12:00:00,76.0,76.01,75.58,75.87,90855.0,72.5753,72.5849,72.1743,72.4512,90855.0
2022-03-14 12:30:00,75.83,75.91,75.59,75.65,37554.0,72.413,72.4894,72.1838,72.2411,37554.0
2022-03-14 13:00:00,75.65,75.81,75.54,75.72,63888.0,72.2411,72.3939,72.1361,72.3079,63888.0
2022-03-14 13:30:00,75.73,75.81,75.55,75.64,74581.0,72.3175,72.3939,72.1456,72.2316,74581.0
2022-03-14 14:00:00,75.62,75.65,75.47,75.47,79372.0,72.2125,72.2411,72.0692,72.0692,79372.0
2022-03-14 14:30:00,75.48,75.84,75.45,75.84,83579.0,72.0788,72.4225,72.0501,72.4225,83579.0
2022-03-14 15:00:00,75.83,76.2,75.79,75.98,103275.0,72.413,72.7663,72.3748,72.5562,103275.0
2022-03-14 15:30:00,75.99,76.25,75.82,76.16,389812.0,72.5658,72.8141,72.4034,72.7281,389812.0
2022-03-15 09:30:00,76.81,77.29,76.39,76.45,126511.0,73.3488,73.8072,72.9478,73.0051,126511.0
2022-03-15 10:00:00,76.41,76.43,75.82,75.99,73645.0,72.9669,72.986,72.4034,72.5658,73645.0
2022-03-15 10:30:00,76.01,76.1,75.46,75.55,48037.0,72.5849,72.6708,72.0597,72.1456,48037.0
2022-03-15 11:00:00,75.57,75.68,75.33,75.59,40702.0,72.1647,72.2697,71.9355,72.1838,40702.0
2022-03-15 11:30:00,75.59,75.85,75.46,75.53,41106.0,72.1838,72.4321,72.0597,72.1265,41106.0
2022-03-15 12:00:00,75.5,75.53,75.2,75.5,44090.0,72.0979,72.1265,71.8114,72.0979,44090.0
2022-03-15 12:30:00,75.51,75.6,75.29,75.48,31791.0,72.1074,72.1934,71.8973,72.0788,31791.0
2022-03-15 13:00:00,75.5,75.65,75.31,75.48,42828.0,72.0979,72.2411,71.9164,72.0788,42828.0
2022-03-15 13:30:00,75.41,75.98,75.41,75.97,40806.0,72.0119,72.5562,72.0119,72.5467,40806.0
2022-03-15 14:00:00,75.98,76.05,75.69,75.83,24904.0,72.5562,72.6231,72.2793,72.413,24904.0
2022-03-15 14:30:00,75.81,76.43,75.78,76.42,39216.0,72.3939,72.986,72.3652,72.9764,39216.0
2022-03-15 15:00:00,76.4,76.65,76.38,76.53,41756.0,72.9573,73.196,72.9382,73.0814,41756.0
2022-03-15 15:30:00,76.53,76.8,76.41,76.72,180487.0,73.0814,73.3393,72.9669,73.2629,180487.0
2022-03-16 09:30:00,76.98,77.92,76.76,76.82,101224.0,73.5112,74.4088,73.3011,73.3584,101224.0
2022-03-16 10:00:00,76.84,76.97,76.17,76.8,64910.0,73.3775,73.5016,72.7377,73.3393,64910.0
2022-03-16 10:30:00,76.84,77.04,76.58,77.04,47154.0,73.3775,73.5685,73.1292,73.5685,47154.0
2022-03-16 11:00:00,77.0,77.22,76.85,77.05,28793.0,73.5303,73.7404,73.387,73.578,28793.0
2022-03-16 11:30:00,77.03,77.08,76.72,76.78,40333.0,73.5589,73.6067,73.2629,73.3202,40333.0
2022-03-16 12:00:00,76.74,76.75,76.37,76.49,54485.0,73.282,73.2915,72.9287,73.0432,54485.0
2022-03-16 12:30:00,76.49,76.53,76.24,76.31,48453.0,73.0432,73.0814,72.8045,72.8714,48453.0
2022-03-16 13:00:00,76.33,76.39,75.99,76.37,64404.0,72.8905,72.9478,72.5658,72.9287,64404.0
2022-03-16 13:30:00,76.34,76.57,76.34,76.47,22175.0,72.9,73.1196,72.9,73.0242,22175.0
2022-03-16 14:00:00,76.47,76.47,75.54,75.55,43752.0,73.0242,73.0242,72.1361,72.1456,43752.0
2022-03-16 14:30:00,75.5,76.68,75.36,76.56,55012.0,72.0979,73.2247,71.9642,73.1101,55012.0
2022-03-16 15:00:00,76.6,77.03,76.48,76.97,49820.0,73.1483,73.5589,73.0337,73.5016,49820.0
2022-03-16 15:30:00,76.97,77.49,76.79,77.48,222283.0,73.5016,73.9982,73.3297,73.9886,222283.0
2022-03-17 09:30:00,77.5,77.83,77.05,77.83,92472.0,74.0077,74.3229,73.578,74.3229,92472.0
2022-03-17 10:00:00,77.83,78.07,77.81,77.96,57760.0,74.3229,74.5521,74.3038,74.447,57760.0
2022-03-17 10:30:00,77.95,78.0,77.57,77.67,17138.0,74.4375,74.4852,74.0746,74.1701,17138.0
2022-03-17 11:00:00,77.69,77.86,77.6,77.76,11766.0,74.1892,74.3515,74.1032,74.256,11766.0
2022-03-17 11:30:00,77.76,78.06,77.76,77.93,22650.0,74.256,74.5425,74.256,74.4184,22650.0
2022-03-17 12:00:00,77.95,78.07,77.83,78.0,26029.0,74.4375,74.5521,74.3229,74.4852,26029.0
2022-03-17 12:30:00,77.98,78.07,77.92,78.06,25897.0,74.4661,74.5521,74.4088,74.5425,25897.0
2022-03-17 13:00:00,78.06,78.09,77.87,78.05,23334.0,74.5425,74.5712,74.3611,74.533,23334.0
2022-03-17 13:30:00,78.05,78.2,77.97,78.17,11579.0,74.533,74.6762,74.4566,74.6475,11579.0
2022-03-17 14:00:00,78.17,78.28,78.09,78.09,19183.0,74.6475,74.7526,74.5712,74.5712,19183.0
2022-03-17 14:30:00,78.07,78.21,78.06,78.18,14855.0,74.5521,74.6857,74.5425,74.6571,14855.0
2022-03-17 15:00:00,78.16,78.24,78.01,78.19,17964.0,74.638,74.7144,74.4948,74.6666,17964.0
2022-03-17 15:30:00,78.19,78.45,78.11,78.45,138693.0,74.6666,74.9149,74.5902,74.9149,138693.0
2022-03-18 09:30:00,77.65,77.71,76.95,77.27,89621.0,74.151,74.2083,73.4825,73.7881,89621.0
2022-03-18 10:00:00,77.23,77.84,77.19,77.75,31623.0,73.7499,74.3324,73.7117,74.2465,31623.0
2022-03-18 10:30:00,77.73,77.83,77.35,77.39,38404.0,74.2274,74.3229,73.8645,73.9027,38404.0
2022-03-18 11:00:00,77.41,77.62,77.41,77.54,26802.0,73.9218,74.1223,73.9218,74.0459,26802.0
2022-03-18 11:30:00,77.56,77.84,77.52,77.59,33190.0,74.065,74.3324,74.0268,74.0937,33190.0
2022-03-18 12:00:00,77.62,77.71,77.51,77.67,55900.0,74.1223,74.2083,74.0173,74.1701,55900.0
2022-03-18 12:30:00,77.67,78.06,77.67,78.03,48789.0,74.1701,74.5425,74.1701,74.5139,48789.0
2022-03-18 13:00:00,78.03,78.4,78.01,78.4,32016.0,74.5139,74.8672,74.4948,74.8672,32016.0
2022-03-18 13:30:00,78.4,78.4,78.14,78.28,28686.0,74.8672,74.8672,74.6189,74.7526,28686.0
2022-03-18 14:00:00,78.3,78.31,78.09,78.27,65935.0,74.7717,74.7812,74.5712,74.743,65935.0
2022-03-18 14:30:00,78.29,78.29,78.12,78.25,31257.0,74.7621,74.7621,74.5998,74.7239,31257.0
2022-03-18 15:00:00,78.27,78.64,78.23,78.59,49798.0,74.743,75.0964,74.7048,75.0486,49798.0
2022-03-18 15:30:00,78.59,78.95,78.55,78.92,219306.0,75.0486,75.3924,75.0104,75.3637,219306.0
2022-03-21 09:30:00,78.91,79.01,78.32,78.32,52419.0,75.3542,75.4497,74.7908,74.7908,52419.0
2022-03-21 10:00:00,78.24,78.75,78.24,78.56,38618.0,74.7144,75.2014,74.7144,75.02,38618.0
2022-03-21 10:30:00,78.59,78.99,78.49,78.96,35243.0,75.0486,75.4306,74.9531,75.4019,35243.0
2022-03-21 11:00:00,78.96,79.06,78.85,78.92,35521.0,75.4019,75.4974,75.2969,75.3637,35521.0
2022-03-21 11:30:00,78.91,78.91,78.53,78.67,30953.0,75.3542,75.3542,74.9913,75.125,30953.0
2022-03-21 12:00:00,78.67,78.8,78.42,78.75,34905.0,75.125,75.2492,74.8863,75.2014,34905.0
2022-03-21 12:30:00,78.72,78.72,78.32,78.39,21471.0,75.1728,75.1728,74.7908,74.8576,21471.0
2022-03-21 13:00:00,78.38,78.43,78.08,78.16,18243.0,74.8481,74.8958,74.5616,74.638,18243.0
2022-03-21 13:30:00,78.19,78.32,78.1,78.23,17900.0,74.6666,74.7908,74.5807,74.7048,17900.0
2022-03-21 14:00:00,78.23,78.4,78.03,78.29,25669.0,74.7048,74.8672,74.5139,74.7621,25669.0
2022-03-21 14:30:00,78.27,78.28,77.87,77.87,23727.0,74.743,74.7526,74.3611,74.3611,23727.0
2022-03-21 15:00:00,77.88,78.1,77.86,78.0,23167.0,74.3706,74.5807,74.3515,74.4852,23167.0
2022-03-21 15:30:00,78.02,78.31,77.73,78.29,120719.0,74.5043,74.7812,74.2274,74.7621,120719.0
2022-03-22 09:30:00,78.5,78.74,78.26,78.67,23058.0,74.9627,75.1919,74.7335,75.125,23058.0
2022-03-22 10:00:00,78.7,78.75,78.56,78.64,35100.0,75.1537,75.2014,75.02,75.0964,35100.0
2022-03-22 10:30:00,78.67,79.0,78.67,78.92,52173.0,75.125,75.4401,75.125,75.3637,52173.0
2022-03-22 11:00:00,78.94,78.96,78.75,78.89,53707.0,75.3828,75.4019,75.2014,75.3351,53707.0
2022-03-22 11:30:00,78.88,78.89,78.56,78.57,25299.0,75.3256,75.3351,75.02,75.0295,25299.0
2022-03-22 12:00:00,78.56,78.65,78.46,78.58,28301.0,75.02,75.1059,74.9245,75.0391,28301.0
2022-03-22 12:30:00,78.56,78.6,78.41,78.49,21274.0,75.02,75.0582,74.8767,74.9531,21274.0
2022-03-22 13:00:00,78.48,78.6,78.43,78.52,21582.0,74.9436,75.0582,74.8958,74.9818,21582.0
2022-03-22 13:30:00,78.52,78.56,78.31,78.48,32114.0,74.9818,75.02,74.7812,74.9436,32114.0
2022-03-22 14:00:00,78.48,78.49,78.11,78.11,43393.0,74.9436,74.9531,74.5902,74.5902,43393.0
2022-03-22 14:30:00,78.12,78.59,78.07,78.58,56201.0,74.5998,75.0486,74.5521,75.0391,56201.0
2022-03-22 15:00:00,78.56,78.76,78.43,78.43,86656.0,75.02,75.211,74.8958,74.8958,86656.0
2022-03-22 15:30:00,78.44,78.71,78.37,78.44,197253.0,74.9054,75.1632,74.8385,74.9054,197253.0
2022-03-23 09:30:00,78.03,78.35,77.43,77.48,25581.0,74.5139,74.8194,73.9409,73.9886,25581.0
2022-03-23 10:00:00,77.42,77.74,77.41,77.57,19782.0,73.9313,74.2369,73.9218,74.0746,19782.0
2022-03-23 10:30:00,77.57,77.67,77.36,77.66,12238.0,74.0746,74.1701,73.874,74.1605,12238.0
2022-03-23 11:00:00,77.73,77.8,77.51,77.71,17732.0,74.2274,74.2942,74.0173,74.2083,17732.0
2022-03-23 11:30:00,77.7,77.78,77.55,77.63,10309.0,74.1987,74.2751,74.0555,74.1319,10309.0
2022-03-23 12:00:00,77.63,77.7,77.41,77.43,12350.0,74.1319,74.1987,73.9218,73.9409,12350.0
2022-03-23 12:30:00,77.45,77.47,77.27,77.41,12037.0,73.96,73.9791,73.7881,73.9218,12037.0
2022-03-23 13:00:00,77.37,77.37,77.14,77.15,11639.0,73.8836,73.8836,73.664,73.6735,11639.0
2022-03-23 13:30:00,77.15,77.19,77.02,77.14,10310.0,73.6735,73.7117,73.5494,73.664,10310.0
2022-03-23 14:00:00,77.15,77.24,77.0,77.16,15670.0,73.6735,73.7595,73.5303,73.6831,15670.0
2022-03-23 14:30:00,77.16,77.17,76.98,77.03,13405.0,73.6831,73.6926,73.5112,73.5589,13405.0
2022-03-23 15:00:00,77.03,77.09,76.91,76.93,19492.0,73.5589,73.6162,73.4443,73.4634,19492.0
2022-03-23 15:30:00,76.92,76.99,76.61,76.68,127746.0,73.4539,73.5207,73.1578,73.2247,127746.0
2022-03-24 09:30:00,76.7,77.02,76.56,76.8,22917.0,73.2438,73.5494,73.1101,73.3393,22917.0
2022-03-24 10:00:00,76.79,77.04,76.79,76.98,17483.0,73.3297,73.5685,73.3297,73.5112,17483.0
2022-03-24 10:30:00,76.94,77.22,76.91,77.0,10512.0,73.473,73.7404,73.4443,73.5303,10512.0
2022-03-24 11:00:00,76.99,77.19,76.92,77.16,18589.0,73.5207,73.7117,73.4539,73.6831,18589.0
2022-03-24 11:30:00,77.18,77.26,77.07,77.23,13182.0,73.7022,73.7786,73.5971,73.7499,13182.0
2022-03-24 12:00:00,77.23,77.38,77.06,77.06,22330.0,73.7499,73.8931,73.5876,73.5876,22330.0
2022-03-24 12:30:00,77.07,77.1,76.88,76.88,13006.0,73.5971,73.6258,73.4157,73.4157,13006.0
2022-03-24 13:00:00,77.02,77.15,76.95,77.03,18564.0,73.5494,73.6735,73.4825,73.5589,18564.0
2022-03-24 13:30:00,77.05,77.07,76.95,77.0,14577.0,73.578,73.5971,73.4825,73.5303,14577.0
2022-03-24 14:00:00,77.01,77.15,76.9,76.91,18479.0,73.5398,73.6735,73.4348,73.4443,18479.0
2022-03-24 14:30:00,76.9,76.92,76.73,76.84,17116.0,73.4348,73.4539,73.2724,73.3775,17116.0
2022-03-24 15:00:00,76.79,76.86,76.7,76.82,41045.0,73.3297,73.3966,73.2438,73.3584,41045.0
2022-03-24 15:30:00,76.83,76.87,76.62,76.79,90714.0,73.3679,73.4061,73.1674,73.3297,90714.0
2022-03-25 09:30:00,76.88,76.93,76.45,76.73,36687.0,73.4157,73.4634,73.0051,73.2724,36687.0
2022-03-25 10:00:00,76.76,77.2,76.55,77.11,74061.0,73.3011,73.7213,73.1005,73.6353,74061.0
2022-03-25 10:30:00,77.12,77.21,77.0,77.01,23340.0,73.6449,73.7308,73.5303,73.5398,23340.0
2022-03-25 11:00:00,76.96,76.96,76.34,76.37,19727.0,73.4921,73.4921,72.9,72.9287,19727.0
2022-03-25 11:30:00,76.35,76.55,76.27,76.48,13912.0,72.9096,73.1005,72.8332,73.0337,13912.0
2022-03-25 12:00:00,76.52,76.67,76.48,76.57,16551.0,73.0719,73.2151,73.0337,73.1196,16551.0
2022-03-25 12:30:00,76.61,76.73,76.5,76.64,19886.0,73.1578,73.2724,73.0528,73.1865,19886.0
2022-03-25 13:00:00,76.63,76.67,76.42,76.47,16585.0,73.1769,73.2151,72.9764,73.0242,16585.0
2022-03-25 13:30:00,76.49,76.72,76.49,76.72,13947.0,73.0432,73.2629,73.0432,73.2629,13947.0
2022-03-25 14:00:00,76.74,76.82,76.71,76.81,19122.0,73.282,73.3584,73.2533,73.3488,19122.0
2022-03-25 14:30:00,76.81,76.85,76.7,76.78,17102.0,73.3488,73.387,73.2438,73.3202,17102.0
2022-03-25 15:00:00,76.78,76.81,76.48,76.62,27914.0,73.3202,73.3488,73.0337,73.1674,27914.0
2022-03-25 15:30:00,76.6,77.05,76.5,77.03,133447.0,73.1483,73.578,73.0528,73.5589,133447.0
2022-03-28 09:30:00,76.93,77.19,76.47,76.76,66132.0,73.4634,73.7117,73.0242,73.3011,66132.0
2022-03-28 10:00:00,76.81,76.94,76.65,76.9,59682.0,73.3488,73.473,73.196,73.4348,59682.0
2022-03-28 10:30:00,76.91,76.98,76.79,76.87,34846.0,73.4443,73.5112,73.3297,73.4061,34846.0
2022-03-28 11:00:00,76.85,77.15,76.7,76.96,25439.0,73.387,73.6735,73.2438,73.4921,25439.0
2022-03-28 11:30:00,76.95,76.96,76.7,76.77,17915.0,73.4825,73.4921,73.2438,73.3106,17915.0
2022-03-28 12:00:00,76.75,76.9,76.71,76.78,24538.0,73.2915,73.4348,73.2533,73.3202,24538.0
2022-03-28 12:30:00,76.79,76.9,76.79,76.87,15924.0,73.3297,73.4348,73.3297,73.4061,15924.0
2022-03-28 13:00:00,76.87,77.06,76.87,76.98,20131.0,73.4061,73.5876,73.4061,73.5112,20131.0
2022-03-28 13:30:00,76.99,77.1,76.98,77.02,34508.0,73.5207,73.6258,73.5112,73.5494,34508.0
2022-03-28 14:00:00,77.04,77.28,76.98,77.22,18640.0,73.5685,73.7977,73.5112,73.7404,18640.0
2022-03-28 14:30:00,77.2,77.46,77.13,77.44,19161.0,73.7213,73.9695,73.6544,73.9504,19161.0
2022-03-28 15:00:00,77.45,77.45,77.24,77.33,34780.0,73.96,73.96,73.7595,73.8454,34780.0
2022-03-28 15:30:00,77.3,77.41,77.17,77.41,161428.0,73.8167,73.9218,73.6926,73.9218,161428.0
2022-03-29 09:30:00,78.27,78.9,77.69,78.69,35953.0,74.743,75.3447,74.1892,75.1441,35953.0
2022-03-29 10:00:00,78.69,78.74,78.28,78.33,30824.0,75.1441,75.1919,74.7526,74.8003,30824.0
2022-03-29 10:30:00,78.34,78.36,78.11,78.19,25527.0,74.8099,74.829,74.5902,74.6666,25527.0
2022-03-29 11:00:00,78.17,78.26,77.96,78.23,15477.0,74.6475,74.7335,74.447,74.7048,15477.0
2022-03-29 11:30:00,78.25,78.32,78.17,78.23,24621.0,74.7239,74.7908,74.6475,74.7048,24621.0
2022-03-29 12:00:00,78.16,78.33,78.1,78.22,36213.0,74.638,74.8003,74.5807,74.6953,36213.0
2022-03-29 12:30:00,78.2,78.52,78.02,78.52,92937.0,74.6762,74.9818,74.5043,74.9818,92937.0
2022-03-29 13:00:00,78.48,78.54,78.42,78.52,9824.0,74.9436,75.0009,74.8863,74.9818,9824.0
2022-03-29 13:30:00,78.51,78.68,78.45,78.56,16272.0,74.9722,75.1346,74.9149,75.02,16272.0
2022-03-29 14:00:00,78.54,78.66,78.53,78.64,23345.0,75.0009,75.1155,74.9913,75.0964,23345.0
2022-03-29 14:30:00,78.61,78.71,78.59,78.65,69764.0,75.0677,75.1632,75.0486,75.1059,69764.0
2022-03-29 15:00:00,78.65,78.71,78.59,78.65,106894.0,75.1059,75.1632,75.0486,75.1059,106894.0
2022-03-29 15:30:00,78.65,78.69,78.39,78.64,134662.0,75.1059,75.1441,74.8576,75.0964,134662.0
2022-03-30 09:30:00,78.11,78.21,77.19,77.48,52732.0,74.5902,74.6857,73.7117,73.9886,52732.0
2022-03-30 10:00:00,77.48,77.65,77.2,77.2,20592.0,73.9886,74.151,73.7213,73.7213,20592.0
2022-03-30 10:30:00,77.21,77.27,76.58,76.73,26826.0,73.7308,73.7881,73.1292,73.2724,26826.0
2022-03-30 11:00:00,76.73,76.84,76.59,76.62,37389.0,73.2724,73.3775,73.1387,73.1674,37389.0
2022-03-30 11:30:00,76.57,76.61,76.26,76.27,19081.0,73.1196,73.1578,72.8236,72.8332,19081.0
2022-03-30 12:00:00,76.31,76.39,76.16,76.34,14238.0,72.8714,72.9478,72.7281,72.9,14238.0
2022-03-30 12:30:00,76.35,76.44,76.29,76.33,12583.0,72.9096,72.9955,72.8523,72.8905,12583.0
2022-03-30 13:00:00,76.34,76.36,75.92,75.97,20403.0,72.9,72.9191,72.4989,72.5467,20403.0
2022-03-30 13:30:00,75.96,76.03,75.83,75.83,13899.0,72.5371,72.604,72.413,72.413,13899.0
2022-03-30 14:00:00,75.81,75.97,75.76,75.77,18913.0,72.3939,72.5467,72.3461,72.3557,18913.0
2022-03-30 14:30:00,75.75,75.87,75.57,75.7,31492.0,72.3366,72.4512,72.1647,72.2888,31492.0
2022-03-30 15:00:00,75.74,75.78,75.43,75.62,28121.0,72.327,72.3652,72.031,72.2125,28121.0
2022-03-30 15:30:00,75.58,75.99,75.53,75.98,131887.0,72.1743,72.5658,72.1265,72.5562,131887.0
2022-03-31 09:30:00,76.15,76.3,75.73,76.05,26755.0,72.7186,72.8618,72.3175,72.6231,26755.0
2022-03-31 10:00:00,76.04,76.25,75.94,75.98,30931.0,72.6135,72.8141,72.518,72.5562,30931.0
2022-03-31 10:30:00,75.99,76.46,75.98,76.42,43346.0,72.5658,73.0146,72.5562,72.9764,43346.0
2022-03-31 11:00:00,76.39,76.52,76.33,76.38,29459.0,72.9478,73.0719,72.8905,72.9382,29459.0
2022-03-31 11:30:00,76.39,76.39,75.99,76.02,53158.0,72.9478,72.9478,72.5658,72.5944,53158.0
2022-03-31 12:00:00,76.02,76.11,75.94,75.95,22944.0,72.5944,72.6804,72.518,72.5276,22944.0
2022-03-31 12:30:00,75.93,76.13,75.93,76.05,21164.0,72.5085,72.6995,72.5085,72.6231,21164.0
2022-03-31 13:00:00,76.06,76.2,76.01,76.2,36681.0,72.6326,72.7663,72.5849,72.7663,36681.0
2022-03-31 13:30:00,76.17,76.2,75.96,75.96,24153.0,72.7377,72.7663,72.5371,72.5371,24153.0
2022-03-31 14:00:00,75.93,75.99,75.81,75.84,23444.0,72.5085,72.5658,72.3939,72.4225,23444.0
2022-03-31 14:30:00,75.84,75.88,75.78,75.86,23858.0,72.4225,72.4607,72.3652,72.4416,23858.0
2022-03-31 15:00:00,75.88,75.92,75.58,75.59,26023.0,72.4607,72.4989,72.1743,72.1838,26023.0
2022-03-31 15:30:00,75.59,75.6,74.98,75.03,108232.0,72.1838,72.1934,71.6013,71.649,108232.0
2022-04-01 09:30:00,75.6,75.87,75.11,75.51,45166.0,72.1934,72.4512,71.7254,72.1074,45166.0
2022-04-01 10:00:00,75.51,75.78,75.22,75.27,66592.0,72.1074,72.3652,71.8305,71.8782,66592.0
2022-04-01 10:30:00,75.31,75.35,74.79,74.98,36439.0,71.9164,71.9546,71.4199,71.6013,36439.0
2022-04-01 11:00:00,74.93,75.26,74.93,75.12,29823.0,71.5535,71.8687,71.5535,71.735,29823.0
2022-04-01 11:30:00,75.16,75.2,74.83,74.88,21336.0,71.7732,71.8114,71.4581,71.5058,21336.0
2022-04-01 12:00:00,74.87,74.9,74.74,74.84,15224.0,71.4962,71.5249,71.3721,71.4676,15224.0
2022-04-01 12:30:00,74.82,74.82,74.64,74.71,20493.0,71.4485,71.4485,71.2766,71.3435,20493.0
2022-04-01 13:00:00,74.74,74.81,74.52,74.6,14777.0,71.3721,71.439,71.162,71.2384,14777.0
2022-04-01 13:30:00,74.61,74.93,74.57,74.92,20269.0,71.248,71.5535,71.2098,71.544,20269.0
2022-04-01 14:00:00,74.94,75.19,74.92,75.19,23136.0,71.5631,71.8018,71.544,71.8018,23136.0
2022-04-01 14:30:00,75.21,75.28,75.08,75.15,25761.0,71.8209,71.8878,71.6968,71.7636,25761.0
2022-04-01 15:00:00,75.14,75.24,74.85,74.95,27058.0,71.7541,71.8496,71.4772,71.5726,27058.0
2022-04-01 15:30:00,74.95,75.15,74.69,75.15,126628.0,71.5726,71.7636,71.3244,71.7636,126628.0
2022-04-04 09:30:00,74.88,75.61,74.84,75.53,25758.0,71.5058,72.2029,71.4676,72.1265,25758.0
2022-04-04 10:00:00,75.57,75.75,75.45,75.69,28819.0,72.1647,72.3366,72.0501,72.2793,28819.0
2022-04-04 10:30:00,75.7,75.82,75.66,75.69,12132.0,72.2888,72.4034,72.2507,72.2793,12132.0
2022-04-04 11:00:00,75.65,75.81,75.61,75.61,11936.0,72.2411,72.3939,72.2029,72.2029,11936.0
2022-04-04 11:30:00,75.62,75.87,75.61,75.8,17051.0,72.2125,72.4512,72.2029,72.3843,17051.0
2022-04-04 12:00:00,75.81,75.86,75.68,75.73,16964.0,72.3939,72.4416,72.2697,72.3175,16964.0
2022-04-04 12:30:00,75.75,75.79,75.66,75.7,11905.0,72.3366,72.3748,72.2507,72.2888,11905.0
2022-04-04 13:00:00,75.65,75.73,75.64,75.7,7963.0,72.2411,72.3175,72.2316,72.2888,7963.0
2022-04-04 13:30:00,75.69,75.84,75.66,75.84,8433.0,72.2793,72.4225,72.2507,72.4225,8433.0
2022-04-04 14:00:00,75.84,75.84,75.67,75.72,9976.0,72.4225,72.4225,72.2602,72.3079,9976.0
2022-04-04 14:30:00,75.73,75.81,75.72,75.78,19105.0,72.3175,72.3939,72.3079,72.3652,19105.0
2022-04-04 15:00:00,75.78,75.78,75.66,75.73,11651.0,72.3652,72.3652,72.2507,72.3175,11651.0
2022-04-04 15:30:00,75.73,75.75,75.27,75.46,79962.0,72.3175,72.3366,71.8782,72.0597,79962.0
2022-04-05 09:30:00,75.18,75.55,74.88,74.95,41173.0,71.7923,72.1456,71.5058,71.5726,41173.0
2022-04-05 10:00:00,74.95,75.07,74.35,74.52,35517.0,71.5726,71.6872,70.9997,71.162,35517.0
2022-04-05 10:30:00,74.52,74.63,74.28,74.63,44324.0,71.162,71.2671,70.9328,71.2671,44324.0
2022-04-05 11:00:00,74.59,74.64,74.42,74.5,22369.0,71.2289,71.2766,71.0665,71.1429,22369.0
2022-04-05 11:30:00,74.5,74.64,74.48,74.48,12594.0,71.1429,71.2766,71.1238,71.1238,12594.0
2022-04-05 12:00:00,74.44,74.46,74.04,74.1,13956.0,71.0856,71.1047,70.7036,70.7609,13956.0
2022-04-05 12:30:00,74.13,74.37,74.13,74.35,11366.0,70.7896,71.0188,70.7896,70.9997,11366.0
2022-04-05 13:00:00,74.33,74.57,74.33,74.46,8525.0,70.9806,71.2098,70.9806,71.1047,8525.0
2022-04-05 13:30:00,74.43,74.45,74.21,74.26,12903.0,71.0761,71.0952,70.866,70.9137,12903.0
2022-04-05 14:00:00,74.28,74.53,74.25,74.48,14196.0,70.9328,71.1716,70.9042,71.1238,14196.0
2022-04-05 14:30:00,74.45,74.49,74.34,74.34,16255.0,71.0952,71.1334,70.9901,70.9901,16255.0
2022-04-05 15:00:00,74.36,74.39,74.07,74.16,20930.0,71.0092,71.0379,70.7323,70.8182,20930.0
2022-04-05 15:30:00,74.14,74.14,73.84,74.07,78101.0,70.7991,70.7991,70.5127,70.7323,78101.0
2022-04-06 09:30:00,73.29,73.84,72.81,73.37,58509.0,69.9874,70.5127,69.5291,70.0638,58509.0
2022-04-06 10:00:00,73.41,73.72,73.14,73.71,40879.0,70.102,70.3981,69.8442,70.3885,40879.0
2022-04-06 10:30:00,73.69,73.71,73.43,73.59,27915.0,70.3694,70.3885,70.1211,70.2739,27915.0
2022-04-06 11:00:00,73.59,74.07,73.59,74.06,28745.0,70.2739,70.7323,70.2739,70.7227,28745.0
2022-04-06 11:30:00,74.04,74.08,73.73,73.77,36927.0,70.7036,70.7418,70.4076,70.4458,36927.0
2022-04-06 12:00:00,73.79,73.86,73.69,73.73,26214.0,70.4649,70.5318,70.3694,70.4076,26214.0
2022-04-06 12:30:00,73.72,73.91,73.67,73.88,15088.0,70.3981,70.5795,70.3503,70.5509,15088.0
2022-04-06 13:00:00,73.89,74.09,73.88,73.91,18963.0,70.5604,70.7514,70.5509,70.5795,18963.0
2022-04-06 13:30:00,73.92,74.17,73.86,74.06,50449.0,70.5891,70.8278,70.5318,70.7227,50449.0
2022-04-06 14:00:00,74.0,74.37,73.62,73.79,27182.0,70.6655,71.0188,70.3026,70.4649,27182.0
2022-04-06 14:30:00,73.8,74.24,73.8,74.23,31133.0,70.4745,70.8946,70.4745,70.8851,31133.0
2022-04-06 15:00:00,74.26,74.37,73.92,73.92,31485.0,70.9137,71.0188,70.5891,70.5891,31485.0
2022-04-06 15:30:00,73.9,74.09,73.74,73.78,96248.0,70.57,70.7514,70.4172,70.4554,96248.0
2022-04-07 09:30:00,73.23,73.73,73.16,73.43,21944.0,69.9301,70.4076,69.8633,70.1211,21944.0
2022-04-07 10:00:00,73.25,73.29,72.99,73.03,18634.0,69.9492,69.9874,69.701,69.7392,18634.0
2022-04-07 10:30:00,73.02,73.11,72.59,73.09,20539.0,69.7296,69.8156,69.319,69.7965,20539.0
2022-04-07 11:00:00,73.11,73.28,72.74,72.76,33828.0,69.8156,69.9779,69.4622,69.4813,33828.0
2022-04-07 11:30:00,72.79,73.01,72.73,72.74,37646.0,69.51,69.7201,69.4527,69.4622,37646.0
2022-04-07 12:00:00,72.76,72.96,72.74,72.78,21903.0,69.4813,69.6723,69.4622,69.5004,21903.0
2022-04-07 12:30:00,72.76,72.9,72.66,72.72,23460.0,69.4813,69.615,69.3858,69.4431,23460.0
2022-04-07 13:00:00,72.71,73.03,72.64,72.92,23908.0,69.4336,69.7392,69.3667,69.6341,23908.0
2022-04-07 13:30:00,72.95,73.1,72.9,73.07,24122.0,69.6628,69.806,69.615,69.7774,24122.0
2022-04-07 14:00:00,73.06,73.29,73.06,73.07,21386.0,69.7678,69.9874,69.7678,69.7774,21386.0
2022-04-07 14:30:00,73.06,73.49,73.06,73.49,21233.0,69.7678,70.1784,69.7678,70.1784,21233.0
2022-04-07 15:00:00,73.45,73.55,73.32,73.32,41046.0,70.1402,70.2357,70.0161,70.0161,41046.0
2022-04-07 15:30:00,73.34,73.42,73.0,73.03,185616.0,70.0352,70.1116,69.7105,69.7392,185616.0
2022-04-08 09:30:00,72.9,72.9,72.23,72.3,24789.0,69.615,69.615,68.9752,69.0421,24789.0
2022-04-08 10:00:00,72.29,72.84,72.29,72.71,17042.0,69.0325,69.5577,69.0325,69.4336,17042.0
2022-04-08 10:30:00,72.7,73.05,72.7,73.03,31195.0,69.424,69.7583,69.424,69.7392,31195.0
2022-04-08 11:00:00,73.0,73.24,72.99,73.06,28081.0,69.7105,69.9397,69.701,69.7678,28081.0
2022-04-08 11:30:00,73.07,73.2,73.03,73.15,22600.0,69.7774,69.9015,69.7392,69.8538,22600.0
2022-04-08 12:00:00,73.12,73.21,72.99,73.17,39304.0,69.8251,69.9111,69.701,69.8729,39304.0
2022-04-08 12:30:00,73.15,73.15,72.96,73.01,12543.0,69.8538,69.8538,69.6723,69.7201,12543.0
2022-04-08 13:00:00,73.02,73.05,72.86,72.91,10736.0,69.7296,69.7583,69.5768,69.6246,10736.0
2022-04-08 13:30:00,72.87,73.01,72.86,72.99,11340.0,69.5864,69.7201,69.5768,69.701,11340.0
2022-04-08 14:00:00,72.98,73.11,72.81,72.84,11441.0,69.6914,69.8156,69.5291,69.5577,11441.0
2022-04-08 14:30:00,72.83,73.01,72.75,72.97,16489.0,69.5482,69.7201,69.4718,69.6819,16489.0
2022-04-08 15:00:00,73.03,73.12,72.96,73.05,23355.0,69.7392,69.8251,69.6723,69.7583,23355.0
2022-04-08 15:30:00,73.07,73.22,72.95,73.07,138102.0,69.7774,69.9206,69.6628,69.7774,138102.0
2022-04-11 09:30:00,72.9,73.36,72.76,73.34,71538.0,69.615,70.0543,69.4813,70.0352,71538.0
2022-04-11 10:00:00,73.32,73.46,73.02,73.12,47612.0,70.0161,70.1498,69.7296,69.8251,47612.0
2022-04-11 10:30:00,73.13,73.14,72.91,73.03,24044.0,69.8347,69.8442,69.6246,69.7392,24044.0
2022-04-11 11:00:00,73.0,73.01,72.59,72.74,13478.0,69.7105,69.7201,69.319,69.4622,13478.0
2022-04-11 11:30:00,72.74,73.0,72.74,72.82,16249.0,69.4622,69.7105,69.4622,69.5386,16249.0
2022-04-11 12:00:00,72.86,72.94,72.77,72.83,15297.0,69.5768,69.6532,69.4909,69.5482,15297.0
2022-04-11 12:30:00,72.82,72.82,72.66,72.67,9610.0,69.5386,69.5386,69.3858,69.3954,9610.0
2022-04-11 13:00:00,72.71,72.76,72.57,72.57,10713.0,69.4336,69.4813,69.2999,69.2999,10713.0
2022-04-11 13:30:00,72.6,72.78,72.59,72.71,16155.0,69.3285,69.5004,69.319,69.4336,16155.0
2022-04-11 14:00:00,72.71,72.73,72.58,72.69,14224.0,69.4336,69.4527,69.3094,69.4145,14224.0
2022-04-11 14:30:00,72.65,72.87,72.61,72.84,13223.0,69.3763,69.5864,69.3381,69.5577,13223.0
2022-04-11 15:00:00,72.84,72.91,72.62,72.63,17240.0,69.5577,69.6246,69.3476,69.3572,17240.0
2022-04-11 15:30:00,72.65,72.66,72.35,72.39,79639.0,69.3763,69.3858,69.0898,69.128,79639.0
2022-04-12 09:30:00,72.76,73.13,72.58,72.96,60701.0,69.4813,69.8347,69.3094,69.6723,60701.0
2022-04-12 10:00:00,72.99,73.32,72.81,72.87,21631.0,69.701,70.0161,69.5291,69.5864,21631.0
2022-04-12 10:30:00,72.85,72.85,72.51,72.62,32655.0,69.5673,69.5673,69.2426,69.3476,32655.0
2022-04-12 11:00:00,72.62,72.87,72.52,72.73,24078.0,69.3476,69.5864,69.2521,69.4527,24078.0
2022-04-12 11:30:00,72.76,72.82,72.45,72.51,52003.0,69.4813,69.5386,69.1853,69.2426,52003.0
2022-04-12 12:00:00,72.55,72.56,72.1,72.1,45856.0,69.2808,69.2903,68.8511,68.8511,45856.0
2022-04-12 12:30:00,72.09,72.15,72.03,72.07,40757.0,68.8415,68.8988,68.7842,68.8224,40757.0
2022-04-12 13:00:00,72.08,72.1,71.8,71.97,33622.0,68.832,68.8511,68.5646,68.7269,33622.0
2022-04-12 13:30:00,71.98,72.02,71.64,71.66,26226.0,68.7365,68.7747,68.4118,68.4309,26226.0
2022-04-12 14:00:00,71.6,71.73,71.39,71.46,46218.0,68.3736,68.4977,68.1731,68.2399,46218.0
2022-04-12 14:30:00,71.44,71.56,71.4,71.5,52348.0,68.2208,68.3354,68.1826,68.2781,52348.0
2022-04-12 15:00:00,71.46,71.49,70.93,70.98,75973.0,68.2399,68.2686,67.7338,67.7815,75973.0
2022-04-12 15:30:00,70.96,71.12,70.87,70.95,171981.0,67.7624,67.9152,67.6765,67.7529,171981.0
2022-04-13 09:30:00,70.82,71.11,70.59,70.94,85223.0,67.6287,67.9057,67.4091,67.7433,85223.0
2022-04-13 10:00:00,70.95,71.14,70.78,71.02,50650.0,67.7529,67.9343,67.5906,67.8197,50650.0
2022-04-13 10:30:00,71.02,71.25,70.93,71.21,32126.0,67.8197,68.0394,67.7338,68.0012,32126.0
2022-04-13 11:00:00,71.21,71.47,71.18,71.39,66504.0,68.0012,68.2495,67.9725,68.1731,66504.0
2022-04-13 11:30:00,71.42,71.47,71.24,71.27,20525.0,68.2017,68.2495,68.0298,68.0585,20525.0
2022-04-13 12:00:00,71.24,71.41,71.12,71.33,46879.0,68.0298,68.1922,67.9152,68.1158,46879.0
2022-04-13 12:30:00,71.35,71.37,71.22,71.22,27958.0,68.1349,68.154,68.0107,68.0107,27958.0
2022-04-13 13:00:00,71.25,71.29,71.13,71.2,49063.0,68.0394,68.0776,67.9248,67.9916,49063.0
2022-04-13 13:30:00,71.22,71.27,71.1,71.17,23617.0,68.0107,68.0585,67.8961,67.963,23617.0
2022-04-13 14:00:00,71.16,71.26,71.05,71.15,23462.0,67.9534,68.0489,67.8484,67.9439,23462.0
2022-04-13 14:30:00,71.15,71.28,71.05,71.2,23555.0,67.9439,68.068,67.8484,67.9916,23555.0
2022-04-13 15:00:00,71.19,71.4,71.11,71.37,72700.0,67.9821,68.1826,67.9057,68.154,72700.0
2022-04-13 15:30:00,71.36,71.39,71.14,71.15,154206.0,68.1444,68.1731,67.9343,67.9439,154206.0
2022-04-14 09:30:00,71.35,71.5,71.24,71.41,27302.0,68.1349,68.2781,68.0298,68.1922,27302.0
2022-04-14 10:00:00,71.43,71.47,70.96,71.03,55023.0,68.2113,68.2495,67.7624,67.8293,55023.0
2022-04-14 10:30:00,71.03,71.11,70.9,70.92,26319.0,67.8293,67.9057,67.7051,67.7242,26319.0
2022-04-14 11:00:00,70.94,71.61,70.9,71.55,29862.0,67.7433,68.3831,67.7051,68.3259,29862.0
2022-04-14 11:30:00,71.57,71.59,71.33,71.36,11962.0,68.345,68.3641,68.1158,68.1444,11962.0
2022-04-14 12:00:00,71.33,71.41,70.99,71.01,13239.0,68.1158,68.1922,67.7911,67.8102,13239.0
2022-04-14 12:30:00,71.02,71.05,70.83,70.92,22428.0,67.8197,67.8484,67.6383,67.7242,22428.0
2022-04-14 13:00:00,70.92,71.02,70.87,70.88,18840.0,67.7242,67.8197,67.6765,67.686,18840.0
2022-04-14 13:30:00,70.9,71.12,70.9,71.08,27528.0,67.7051,67.9152,67.7051,67.877,27528.0
2022-04-14 14:00:00,71.05,71.22,71.01,71.07,21715.0,67.8484,68.0107,67.8102,67.8675,21715.0
2022-04-14 14:30:00,71.07,71.08,70.81,70.82,29791.0,67.8675,67.877,67.6192,67.6287,29791.0
2022-04-14 15:00:00,70.82,71.12,70.79,71.04,32934.0,67.6287,67.9152,67.6001,67.8388,32934.0
2022-04-14 15:30:00,71.03,71.15,70.95,71.08,145531.0,67.8293,67.9439,67.7529,67.877,145531.0
2022-04-18 09:30:00,70.91,71.1,70.55,70.59,35247.0,67.7147,67.8961,67.3709,67.4091,35247.0
2022-04-18 10:00:00,70.59,70.74,70.32,70.48,24054.0,67.4091,67.5524,67.1513,67.3041,24054.0
2022-04-18 10:30:00,70.53,70.64,70.41,70.55,25848.0,67.3518,67.4569,67.2372,67.3709,25848.0
2022-04-18 11:00:00,70.58,70.73,70.46,70.48,16496.0,67.3996,67.5428,67.285,67.3041,16496.0
2022-04-18 11:30:00,70.51,70.56,70.27,70.39,18482.0,67.3327,67.3805,67.1035,67.2181,18482.0
2022-04-18 12:00:00,70.4,70.46,70.27,70.28,17100.0,67.2277,67.285,67.1035,67.1131,17100.0
2022-04-18 12:30:00,70.3,70.46,70.3,70.42,19180.0,67.1322,67.285,67.1322,67.2468,19180.0
2022-04-18 13:00:00,70.4,70.82,70.38,70.69,71312.0,67.2277,67.6287,67.2086,67.5046,71312.0
2022-04-18 13:30:00,70.75,71.01,70.72,70.87,84772.0,67.5619,67.8102,67.5333,67.6765,84772.0
2022-04-18 14:00:00,70.87,70.93,70.76,70.91,71647.0,67.6765,67.7338,67.5715,67.7147,71647.0
2022-04-18 14:30:00,70.88,70.94,70.8,70.83,40141.0,67.686,67.7433,67.6096,67.6383,40141.0
2022-04-18 15:00:00,70.86,70.91,70.73,70.73,35409.0,67.6669,67.7147,67.5428,67.5428,35409.0
2022-04-18 15:30:00,70.73,70.73,70.42,70.67,53490.0,67.5428,67.5428,67.2468,67.4855,53490.0
2022-04-19 09:30:00,70.45,71.04,70.43,71.03,21529.0,67.2754,67.8388,67.2563,67.8293,21529.0
2022-04-19 10:00:00,71.02,71.2,71.0,71.15,24284.0,67.8197,67.9916,67.8006,67.9439,24284.0
2022-04-19 10:30:00,71.15,71.46,71.04,71.42,25761.0,67.9439,68.2399,67.8388,68.2017,25761.0
2022-04-19 11:00:00,71.39,71.68,71.38,71.68,22590.0,68.1731,68.45,68.1635,68.45,22590.0
2022-04-19 11:30:00,71.68,71.69,71.53,71.61,10291.0,68.45,68.4595,68.3068,68.3831,10291.0
2022-04-19 12:00:00,71.59,71.59,71.39,71.41,14444.0,68.3641,68.3641,68.1731,68.1922,14444.0
2022-04-19 12:30:00,71.42,71.57,71.42,71.46,10935.0,68.2017,68.345,68.2017,68.2399,10935.0
2022-04-19 13:00:00,71.47,71.51,71.35,71.35,11259.0,68.2495,68.2877,68.1349,68.1349,11259.0
2022-04-19 13:30:00,71.38,71.56,71.35,71.49,30136.0,68.1635,68.3354,68.1349,68.2686,30136.0
2022-04-19 14:00:00,71.48,71.48,71.25,71.35,11730.0,68.259,68.259,68.0394,68.1349,11730.0
2022-04-19 14:30:00,71.35,71.47,71.33,71.44,20873.0,68.1349,68.2495,68.1158,68.2208,20873.0
2022-04-19 15:00:00,71.45,71.7,71.4,71.65,57374.0,68.2304,68.4691,68.1826,68.4213,57374.0
2022-04-19 15:30:00,71.65,71.83,71.52,71.75,175233.0,68.4213,68.5932,68.2972,68.5168,175233.0
2022-04-20 09:30:00,72.31,72.43,71.51,72.38,64783.0,69.0516,69.1662,68.2877,69.1185,64783.0
2022-04-20 10:00:00,72.39,72.74,72.31,72.7,38626.0,69.128,69.4622,69.0516,69.424,38626.0
2022-04-20 10:30:00,72.71,73.04,72.65,72.98,19048.0,69.4336,69.7487,69.3763,69.6914,19048.0
2022-04-20 11:00:00,72.97,72.98,72.68,72.8,21236.0,69.6819,69.6914,69.4049,69.5195,21236.0
2022-04-20 11:30:00,72.78,72.92,72.69,72.7,30818.0,69.5004,69.6341,69.4145,69.424,30818.0
2022-04-20 12:00:00,72.7,72.76,72.59,72.61,17252.0,69.424,69.4813,69.319,69.3381,17252.0
2022-04-20 12:30:00,72.62,72.93,72.59,72.89,18047.0,69.3476,69.6437,69.319,69.6055,18047.0
2022-04-20 13:00:00,72.92,73.13,72.91,73.03,38375.0,69.6341,69.8347,69.6246,69.7392,38375.0
2022-04-20 13:30:00,73.03,73.06,72.79,72.89,62635.0,69.7392,69.7678,69.51,69.6055,62635.0
2022-04-20 14:00:00,72.91,73.02,72.8,72.82,26902.0,69.6246,69.7296,69.5195,69.5386,26902.0
2022-04-20 14:30:00,72.81,72.81,72.44,72.52,23330.0,69.5291,69.5291,69.1757,69.2521,23330.0
2022-04-20 15:00:00,72.52,72.76,72.49,72.74,104335.0,69.2521,69.4813,69.2235,69.4622,104335.0
2022-04-20 15:30:00,72.76,72.92,72.46,72.49,207572.0,69.4813,69.6341,69.1948,69.2235,207572.0
2022-04-21 09:30:00,73.14,73.26,72.88,73.06,26293.0,69.8442,69.9588,69.5959,69.7678,26293.0
2022-04-21 10:00:00,73.0,73.02,72.86,72.97,18188.0,69.7105,69.7296,69.5768,69.6819,18188.0
2022-04-21 10:30:00,73.02,73.1,72.82,72.83,17682.0,69.7296,69.806,69.5386,69.5482,17682.0
2022-04-21 11:00:00,72.83,72.88,72.68,72.76,20332.0,69.5482,69.5959,69.4049,69.4813,20332.0
2022-04-21 11:30:00,72.75,72.78,72.32,72.35,14243.0,69.4718,69.5004,69.0612,69.0898,14243.0
2022-04-21 12:00:00,72.34,72.37,72.11,72.11,14359.0,69.0803,69.1089,68.8606,68.8606,14359.0
2022-04-21 12:30:00,72.09,72.19,72.04,72.04,13218.0,68.8415,68.937,68.7938,68.7938,13218.0
2022-04-21 13:00:00,72.0,72.11,71.84,72.11,11350.0,68.7556,68.8606,68.6028,68.8606,11350.0
2022-04-21 13:30:00,72.08,72.13,71.9,71.9,15096.0,68.832,68.8797,68.6601,68.6601,15096.0
2022-04-21 14:00:00,71.83,71.83,71.62,71.66,14763.0,68.5932,68.5932,68.3927,68.4309,14763.0
2022-04-21 14:30:00,71.65,71.78,71.36,71.39,24093.0,68.4213,68.5455,68.1444,68.1731,24093.0
2022-04-21 15:00:00,71.37,71.45,71.22,71.44,20981.0,68.154,68.2304,68.0107,68.2208,20981.0
2022-04-21 15:30:00,71.42,71.42,70.99,71.16,148579.0,68.2017,68.2017,67.7911,67.9534,148579.0
2022-04-22 09:30:00,71.18,71.18,70.16,70.16,18073.0,67.9725,67.9725,66.9985,66.9985,18073.0
2022-04-22 10:00:00,70.23,70.49,69.92,70.0,59536.0,67.0653,67.3136,66.7693,66.8457,59536.0
2022-04-22 10:30:00,69.99,70.05,69.81,69.84,29272.0,66.8361,66.8934,66.6643,66.6929,29272.0
2022-04-22 11:00:00,69.84,69.91,69.67,69.78,59397.0,66.6929,66.7598,66.5306,66.6356,59397.0
2022-04-22 11:30:00,69.76,69.8,69.46,69.48,24676.0,66.6165,66.6547,66.33,66.3491,24676.0
2022-04-22 12:00:00,69.47,69.55,69.37,69.52,29839.0,66.3396,66.416,66.2441,66.3873,29839.0
2022-04-22 12:30:00,69.51,69.58,69.37,69.44,19561.0,66.3778,66.4446,66.2441,66.3109,19561.0
2022-04-22 13:00:00,69.43,69.57,69.36,69.51,21209.0,66.3014,66.4351,66.2345,66.3778,21209.0
2022-04-22 13:30:00,69.53,69.58,69.32,69.32,21584.0,66.3969,66.4446,66.1963,66.1963,21584.0
2022-04-22 14:00:00,69.3,69.32,69.14,69.2,19067.0,66.1772,66.1963,66.0245,66.0817,19067.0
2022-04-22 14:30:00,69.21,69.22,68.84,68.95,32746.0,66.0913,66.1008,65.738,65.843,32746.0
2022-04-22 15:00:00,68.98,69.22,68.91,69.13,25109.0,65.8717,66.1008,65.8048,66.0149,25109.0
2022-04-22 15:30:00,69.14,69.35,68.65,68.69,83636.0,66.0245,66.225,65.5565,65.5947,83636.0
2022-04-25 09:30:00,68.3,68.44,67.52,67.92,235114.0,65.2223,65.356,64.4775,64.8594,235114.0
2022-04-25 10:00:00,67.9,68.66,67.73,68.52,159870.0,64.8403,65.5661,64.678,65.4324,159870.0
2022-04-25 10:30:00,68.55,68.76,68.3,68.34,54616.0,65.461,65.6616,65.2223,65.2605,54616.0
2022-04-25 11:00:00,68.34,68.46,68.13,68.31,29664.0,65.2605,65.3751,65.06,65.2319,29664.0
2022-04-25 11:30:00,68.33,68.47,68.07,68.19,37602.0,65.251,65.3846,65.0027,65.1173,37602.0
2022-04-25 12:00:00,68.17,68.65,68.13,68.52,40315.0,65.0982,65.5565,65.06,65.4324,40315.0
2022-04-25 12:30:00,68.52,68.67,68.41,68.48,53894.0,65.4324,65.5756,65.3273,65.3942,53894.0
2022-04-25 13:00:00,68.48,68.7,68.33,68.56,47748.0,65.3942,65.6043,65.251,65.4706,47748.0
2022-04-25 13:30:00,68.6,68.67,68.32,68.35,43255.0,65.5088,65.5756,65.2414,65.27,43255.0
2022-04-25 14:00:00,68.36,68.71,68.21,68.71,50256.0,65.2796,65.6138,65.1364,65.6138,50256.0
2022-04-25 14:30:00,68.71,68.9,68.58,68.78,57807.0,65.6138,65.7953,65.4897,65.6807,57807.0
2022-04-25 15:00:00,68.78,68.88,68.47,68.86,133678.0,65.6807,65.7762,65.3846,65.7571,133678.0
2022-04-25 15:30:00,68.86,68.92,68.62,68.88,436673.0,65.7571,65.8144,65.5279,65.7762,436673.0
2022-04-26 09:30:00,68.81,68.95,68.43,68.89,54396.0,65.7093,65.843,65.3464,65.7857,54396.0
2022-04-26 10:00:00,68.9,68.9,68.19,68.3,35305.0,65.7953,65.7953,65.1173,65.2223,35305.0
2022-04-26 10:30:00,68.33,68.4,67.9,67.9,50637.0,65.251,65.3178,64.8403,64.8403,50637.0
2022-04-26 11:00:00,67.89,67.97,67.64,67.67,37919.0,64.8308,64.9072,64.592,64.6207,37919.0
2022-04-26 11:30:00,67.64,67.76,67.51,67.51,33051.0,64.592,64.7066,64.4679,64.4679,33051.0
2022-04-26 12:00:00,67.5,67.76,67.38,67.76,24681.0,64.4584,64.7066,64.3438,64.7066,24681.0
2022-04-26 12:30:00,67.73,67.76,67.48,67.69,85270.0,64.678,64.7066,64.4393,64.6398,85270.0
2022-04-26 13:00:00,67.7,67.72,67.26,67.29,32083.0,64.6493,64.6684,64.2292,64.2578,32083.0
2022-04-26 13:30:00,67.25,67.3,67.11,67.26,21432.0,64.2196,64.2674,64.0859,64.2292,21432.0
2022-04-26 14:00:00,67.26,67.46,67.17,67.45,35904.0,64.2292,64.4202,64.1432,64.4106,35904.0
2022-04-26 14:30:00,67.45,67.53,67.14,67.33,34014.0,64.4106,64.487,64.1146,64.296,34014.0
2022-04-26 15:00:00,67.36,67.4,66.84,66.9,51822.0,64.3247,64.3629,63.8281,63.8854,51822.0
2022-04-26 15:30:00,66.88,67.03,66.7,66.91,215528.0,63.8663,64.0095,63.6944,63.8949,215528.0
2022-04-27 09:30:00,67.32,68.36,67.18,68.22,60842.0,64.2865,65.2796,64.1528,65.1459,60842.0
2022-04-27 10:00:00,68.22,68.3,67.9,67.91,76623.0,65.1459,65.2223,64.8403,64.8499,76623.0
2022-04-27 10:30:00,67.88,68.48,67.75,68.18,59092.0,64.8212,65.3942,64.6971,65.1077,59092.0
2022-04-27 11:00:00,68.18,68.55,68.1,68.4,53060.0,65.1077,65.461,65.0313,65.3178,53060.0
2022-04-27 11:30:00,68.4,68.73,68.38,68.5,48440.0,65.3178,65.6329,65.2987,65.4133,48440.0
2022-04-27 12:00:00,68.51,68.61,68.36,68.59,54397.0,65.4228,65.5183,65.2796,65.4992,54397.0
2022-04-27 12:30:00,68.66,68.73,68.48,68.55,52213.0,65.5661,65.6329,65.3942,65.461,52213.0
2022-04-27 13:00:00,68.54,68.65,68.25,68.5,32202.0,65.4515,65.5565,65.1746,65.4133,32202.0
2022-04-27 13:30:00,68.52,68.67,68.28,68.64,31269.0,65.4324,65.5756,65.2032,65.547,31269.0
2022-04-27 14:00:00,68.62,68.62,68.45,68.51,22859.0,65.5279,65.5279,65.3655,65.4228,22859.0
2022-04-27 14:30:00,68.49,68.61,68.03,68.09,44816.0,65.4037,65.5183,64.9645,65.0218,44816.0
2022-04-27 15:00:00,68.08,68.2,67.83,67.97,62704.0,65.0122,65.1268,64.7735,64.9072,62704.0
2022-04-27 15:30:00,67.98,68.05,67.72,67.9,200738.0,64.9167,64.9836,64.6684,64.8403,200738.0
2022-04-28 09:30:00,68.31,68.74,68.03,68.59,52273.0,65.2319,65.6425,64.9645,65.4992,52273.0
2022-04-28 10:00:00,68.61,68.61,68.08,68.17,30778.0,65.5183,65.5183,65.0122,65.0982,30778.0
2022-04-28 10:30:00,68.15,68.38,67.92,68.37,41534.0,65.0791,65.2987,64.8594,65.2891,41534.0
2022-04-28 11:00:00,68.37,68.66,68.36,68.58,48635.0,65.2891,65.5661,65.2796,65.4897,48635.0
2022-04-28 11:30:00,68.58,68.63,68.03,68.25,38600.0,65.4897,65.5374,64.9645,65.1746,38600.0
2022-04-28 12:00:00,68.28,68.65,68.19,68.64,103516.0,65.2032,65.5565,65.1173,65.547,103516.0
2022-04-28 12:30:00,68.65,68.98,68.57,68.98,46279.0,65.5565,65.8717,65.4801,65.8717,46279.0
2022-04-28 13:00:00,68.98,69.26,68.94,69.25,21665.0,65.8717,66.139,65.8335,66.1295,21665.0
2022-04-28 13:30:00,69.21,69.27,69.05,69.13,30891.0,66.0913,66.1486,65.9385,66.0149,30891.0
2022-04-28 14:00:00,69.13,69.3,69.02,69.23,30142.0,66.0149,66.1772,65.9099,66.1104,30142.0
2022-04-28 14:30:00,69.25,69.31,69.07,69.27,34890.0,66.1295,66.1868,65.9576,66.1486,34890.0
2022-04-28 15:00:00,69.25,69.44,69.23,69.23,63280.0,66.1295,66.3109,66.1104,66.1104,63280.0
2022-04-28 15:30:00,69.23,69.26,68.94,69.08,156767.0,66.1104,66.139,65.8335,65.9672,156767.0
2022-04-29 09:30:00,64.57,66.61,64.5,65.4,311106.0,61.6604,63.6085,61.5935,62.453,311106.0
2022-04-29 10:00:00,65.58,66.02,64.05,64.16,193821.0,62.6249,63.045,61.1638,61.2689,193821.0
2022-04-29 10:30:00,64.15,64.79,63.68,64.79,126664.0,61.2593,61.8705,60.8105,61.8705,126664.0
2022-04-29 11:00:00,64.78,65.34,64.58,64.88,83596.0,61.8609,62.3957,61.6699,61.9564,83596.0
2022-04-29 11:30:00,64.85,65.05,64.48,64.78,64750.0,61.9278,62.1188,61.5744,61.8609,64750.0
2022-04-29 12:00:00,64.78,64.81,64.52,64.64,57238.0,61.8609,61.8896,61.6126,61.7272,57238.0
2022-04-29 12:30:00,64.64,64.89,64.51,64.83,83158.0,61.7272,61.966,61.6031,61.9087,83158.0
2022-04-29 13:00:00,64.84,65.48,64.71,65.48,81618.0,61.9182,62.5294,61.7941,62.5294,81618.0
2022-04-29 13:30:00,65.48,65.59,65.0,65.25,130413.0,62.5294,62.6344,62.071,62.3097,130413.0
2022-04-29 14:00:00,65.24,65.31,64.85,65.21,96063.0,62.3002,62.367,61.9278,62.2715,96063.0
2022-04-29 14:30:00,65.22,65.34,64.9,65.09,122851.0,62.2811,62.3957,61.9755,62.1569,122851.0
2022-04-29 15:00:00,65.06,65.13,64.85,64.99,105220.0,62.1283,62.1951,61.9278,62.0615,105220.0
2022-04-29 15:30:00,64.97,65.26,64.46,64.65,494061.0,62.0424,62.3193,61.5553,61.7368,494061.0
2022-05-02 09:30:00,64.42,64.9,63.55,64.83,136425.0,61.5171,61.9755,60.6863,61.9087,136425.0
2022-05-02 10:00:00,64.87,65.11,64.26,64.92,154080.0,61.9469,62.176,61.3644,61.9946,154080.0
2022-05-02 10:30:00,64.91,65.15,64.57,64.74,69591.0,61.9851,62.2142,61.6604,61.8227,69591.0
2022-05-02 11:00:00,64.77,64.79,64.41,64.51,139459.0,61.8514,61.8705,61.5076,61.6031,139459.0
2022-05-02 11:30:00,64.52,64.76,64.47,64.67,77122.0,61.6126,61.8418,61.5649,61.7559,77122.0
2022-05-02 12:00:00,64.64,65.22,64.57,65.14,86082.0,61.7272,62.2811,61.6604,62.2047,86082.0
2022-05-02 12:30:00,65.15,65.24,64.88,64.89,124855.0,62.2142,62.3002,61.9564,61.966,124855.0
2022-05-02 13:00:00,64.87,64.97,64.52,64.52,83735.0,61.9469,62.0424,61.6126,61.6126,83735.0
2022-05-02 13:30:00,64.52,64.54,63.97,64.12,75460.0,61.6126,61.6317,61.0874,61.2307,75460.0
2022-05-02 14:00:00,64.14,64.45,63.95,64.1,67456.0,61.2498,61.5458,61.0683,61.2116,67456.0
2022-05-02 14:30:00,64.1,64.29,63.97,64.14,63470.0,61.2116,61.393,61.0874,61.2498,63470.0
2022-05-02 15:00:00,64.15,64.77,64.1,64.7,67026.0,61.2593,61.8514,61.2116,61.7845,67026.0
2022-05-02 15:30:00,64.71,65.11,64.57,64.76,348239.0,61.7941,62.176,61.6604,61.8418,348239.0
2022-05-03 09:30:00,64.75,65.16,64.53,64.97,48832.0,61.8323,62.2238,61.6222,62.0424,48832.0
2022-05-03 10:00:00,64.99,65.2,64.68,65.04,51012.0,62.0615,62.262,61.7654,62.1092,51012.0
2022-05-03 10:30:00,65.09,65.37,64.92,65.32,66848.0,62.1569,62.4243,61.9946,62.3766,66848.0
2022-05-03 11:00:00,65.31,65.72,65.27,65.57,55783.0,62.367,62.7586,62.3288,62.6153,55783.0
2022-05-03 11:30:00,65.59,65.76,65.58,65.71,65276.0,62.6344,62.7968,62.6249,62.749,65276.0
2022-05-03 12:00:00,65.73,65.8,65.55,65.69,71116.0,62.7681,62.835,62.5962,62.7299,71116.0
2022-05-03 12:30:00,65.69,65.85,65.63,65.83,63370.0,62.7299,62.8827,62.6726,62.8636,63370.0
2022-05-03 13:00:00,65.84,66.08,65.82,65.98,38998.0,62.8732,63.1023,62.8541,63.0068,38998.0
2022-05-03 13:30:00,65.98,66.05,65.71,65.72,146869.0,63.0068,63.0737,62.749,62.7586,146869.0
2022-05-03 14:00:00,65.72,65.75,65.57,65.64,155101.0,62.7586,62.7872,62.6153,62.6822,155101.0
2022-05-03 14:30:00,65.65,65.91,65.57,65.89,57030.0,62.6917,62.94,62.6153,62.9209,57030.0
2022-05-03 15:00:00,65.89,66.01,65.67,65.8,57395.0,62.9209,63.0355,62.7108,62.835,57395.0
2022-05-03 15:30:00,65.8,65.87,65.62,65.67,206581.0,62.835,62.9018,62.6631,62.7108,206581.0
2022-05-04 09:30:00,65.31,65.49,65.08,65.13,39577.0,62.367,62.5389,62.1474,62.1951,39577.0
2022-05-04 10:00:00,65.14,65.14,64.27,64.4,33611.0,62.2047,62.2047,61.3739,61.498,33611.0
2022-05-04 10:30:00,64.36,64.48,64.21,64.46,31707.0,61.4598,61.5744,61.3166,61.5553,31707.0
2022-05-04 11:00:00,64.48,64.63,64.39,64.41,31252.0,61.5744,61.7177,61.4885,61.5076,31252.0
2022-05-04 11:30:00,64.41,64.52,64.38,64.4,28746.0,61.5076,61.6126,61.4789,61.498,28746.0
2022-05-04 12:00:00,64.37,64.73,64.35,64.72,25317.0,61.4694,61.8132,61.4503,61.8036,25317.0
2022-05-04 12:30:00,64.73,65.07,64.73,64.97,27023.0,61.8132,62.1379,61.8132,62.0424,27023.0
2022-05-04 13:00:00,65.02,65.06,64.78,64.86,24535.0,62.0901,62.1283,61.8609,61.9373,24535.0
2022-05-04 13:30:00,64.83,64.96,64.69,64.89,26383.0,61.9087,62.0328,61.775,61.966,26383.0
2022-05-04 14:00:00,64.92,65.09,64.48,64.84,30596.0,61.9946,62.1569,61.5744,61.9182,30596.0
2022-05-04 14:30:00,64.86,65.68,64.23,65.58,56557.0,61.9373,62.7204,61.3357,62.6249,56557.0
2022-05-04 15:00:00,65.63,66.08,65.62,66.08,38140.0,62.6726,63.1023,62.6631,63.1023,38140.0
2022-05-04 15:30:00,66.08,66.39,66.08,66.28,155689.0,63.1023,63.3984,63.1023,63.2933,155689.0
2022-05-05 09:30:00,65.51,65.71,64.98,65.19,50865.0,62.558,62.749,62.0519,62.2524,50865.0
2022-05-05 10:00:00,65.13,65.24,64.44,64.7,46494.0,62.1951,62.3002,61.5362,61.7845,46494.0
2022-05-05 10:30:00,64.7,64.74,64.4,64.61,106698.0,61.7845,61.8227,61.498,61.6986,106698.0
2022-05-05 11:00:00,64.55,64.6,64.13,64.26,124148.0,61.6413,61.689,61.2402,61.3644,124148.0
2022-05-05 11:30:00,64.24,64.56,63.79,63.83,95641.0,61.3453,61.6508,60.9155,60.9537,95641.0
2022-05-05 12:00:00,63.79,64.25,63.72,64.0,55038.0,60.9155,61.3548,60.8487,61.1161,55038.0
2022-05-05 12:30:00,64.0,64.08,63.85,64.03,62328.0,61.1161,61.1925,60.9728,61.1447,62328.0
2022-05-05 13:00:00,64.04,64.24,63.75,63.79,41774.0,61.1543,61.3453,60.8773,60.9155,41774.0
2022-05-05 13:30:00,63.77,63.86,63.31,63.43,44299.0,60.8964,60.9824,60.4572,60.5718,44299.0
2022-05-05 14:00:00,63.41,63.74,63.27,63.27,47610.0,60.5527,60.8678,60.419,60.419,47610.0
2022-05-05 14:30:00,63.3,63.59,63.23,63.36,34868.0,60.4476,60.7245,60.3808,60.5049,34868.0
2022-05-05 15:00:00,63.38,63.39,62.82,62.88,41168.0,60.524,60.5336,59.9892,60.0465,41168.0
2022-05-05 15:30:00,62.84,63.24,62.71,63.16,164622.0,60.0083,60.3903,59.8842,60.3139,164622.0
2022-05-06 09:30:00,62.78,62.88,61.9,62.23,104709.0,59.951,60.0465,59.1107,59.4258,104709.0
2022-05-06 10:00:00,62.2,62.96,62.07,62.78,58032.0,59.3972,60.1229,59.273,59.951,58032.0
2022-05-06 10:30:00,62.8,63.33,62.37,63.25,97723.0,59.9701,60.4763,59.5595,60.3999,97723.0
2022-05-06 11:00:00,63.23,63.65,63.05,63.39,45157.0,60.3808,60.7818,60.2089,60.5336,45157.0
2022-05-06 11:30:00,63.39,63.42,62.73,62.76,55363.0,60.5336,60.5622,59.9033,59.9319,55363.0
2022-05-06 12:00:00,62.76,63.18,62.66,63.07,46236.0,59.9319,60.333,59.8364,60.228,46236.0
2022-05-06 12:30:00,63.06,63.4,62.95,63.37,42230.0,60.2184,60.5431,60.1134,60.5145,42230.0
2022-05-06 13:00:00,63.38,63.44,62.93,63.02,125570.0,60.524,60.5813,60.0943,60.1802,125570.0
2022-05-06 13:30:00,63.01,63.19,62.67,62.67,38523.0,60.1707,60.3426,59.846,59.846,38523.0
2022-05-06 14:00:00,62.63,62.67,61.97,61.99,47824.0,59.8078,59.846,59.1775,59.1966,47824.0
2022-05-06 14:30:00,61.99,62.39,61.88,62.13,61852.0,59.1966,59.5786,59.0916,59.3303,61852.0
2022-05-06 15:00:00,62.16,62.25,61.97,62.14,35808.0,59.359,59.4449,59.1775,59.3399,35808.0
2022-05-06 15:30:00,62.14,62.65,62.13,62.35,251051.0,59.3399,59.8269,59.3303,59.5404,251051.0
2022-05-09 09:30:00,61.46,61.65,61.0,61.28,84517.0,58.6905,58.872,58.2513,58.5186,84517.0
2022-05-09 10:00:00,61.24,61.27,60.72,60.83,65592.0,58.4804,58.5091,57.9839,58.0889,65592.0
2022-05-09 10:30:00,60.82,60.89,60.38,60.43,98590.0,58.0794,58.1462,57.6592,57.7069,98590.0
2022-05-09 11:00:00,60.42,60.58,60.31,60.38,64169.0,57.6974,57.8502,57.5923,57.6592,64169.0
2022-05-09 11:30:00,60.36,60.62,60.2,60.49,40709.0,57.6401,57.8884,57.4873,57.7642,40709.0
2022-05-09 12:00:00,60.49,61.1,60.38,60.96,60578.0,57.7642,58.3467,57.6592,58.2131,60578.0
2022-05-09 12:30:00,60.95,61.03,60.5,60.53,45744.0,58.2035,58.2799,57.7738,57.8024,45744.0
2022-05-09 13:00:00,60.53,60.74,60.47,60.74,53458.0,57.8024,58.003,57.7451,58.003,53458.0
2022-05-09 13:30:00,60.74,60.85,60.49,60.68,44047.0,58.003,58.108,57.7642,57.9457,44047.0
2022-05-09 14:00:00,60.67,60.88,60.56,60.57,53840.0,57.9361,58.1367,57.8311,57.8406,53840.0
2022-05-09 14:30:00,60.57,60.59,60.21,60.51,138491.0,57.8406,57.8597,57.4968,57.7833,138491.0
2022-05-09 15:00:00,60.53,60.79,60.43,60.49,76358.0,57.8024,58.0507,57.7069,57.7642,76358.0
2022-05-09 15:30:00,60.51,60.52,60.12,60.41,167146.0,57.7833,57.7929,57.4109,57.6878,167146.0
2022-05-10 09:30:00,61.31,61.55,60.39,60.94,95474.0,58.5473,58.7765,57.6687,58.194,95474.0
2022-05-10 10:00:00,60.92,60.94,60.23,60.34,53715.0,58.1749,58.194,57.5159,57.621,53715.0
2022-05-10 10:30:00,60.36,60.36,59.66,59.69,64264.0,57.6401,57.6401,56.9716,57.0003,64264.0
2022-05-10 11:00:00,59.74,59.78,59.18,59.49,45088.0,57.048,57.0862,56.5133,56.8093,45088.0
2022-05-10 11:30:00,59.5,59.93,59.42,59.9,41828.0,56.8188,57.2295,56.7424,57.2008,41828.0
2022-05-10 12:00:00,59.9,59.96,59.58,59.67,32265.0,57.2008,57.2581,56.8952,56.9812,32265.0
2022-05-10 12:30:00,59.65,59.88,59.46,59.66,29060.0,56.9621,57.1817,56.7806,56.9716,29060.0
2022-05-10 13:00:00,59.67,59.94,59.57,59.94,46896.0,56.9812,57.239,56.8857,57.239,46896.0
2022-05-10 13:30:00,59.97,60.65,59.97,60.58,93601.0,57.2677,57.917,57.2677,57.8502,93601.0
2022-05-10 14:00:00,60.59,60.84,60.49,60.65,156735.0,57.8597,58.0985,57.7642,57.917,156735.0
2022-05-10 14:30:00,60.68,60.87,60.49,60.69,91108.0,57.9457,58.1271,57.7642,57.9552,91108.0
2022-05-10 15:00:00,60.69,60.89,60.4,60.45,85363.0,57.9552,58.1462,57.6783,57.726,85363.0
2022-05-10 15:30:00,60.47,60.61,60.25,60.28,256121.0,57.7451,57.8788,57.535,57.5637,256121.0
2022-05-11 09:30:00,60.09,61.05,59.87,60.65,71394.0,57.3823,58.299,57.1722,57.917,71394.0
2022-05-11 10:00:00,60.69,60.99,60.24,60.71,101606.0,57.9552,58.2417,57.5255,57.9743,101606.0
2022-05-11 10:30:00,60.76,60.9,60.27,60.3,24193.0,58.0221,58.1558,57.5541,57.5828,24193.0
2022-05-11 11:00:00,60.28,60.58,60.09,60.5,24979.0,57.5637,57.8502,57.3823,57.7738,24979.0
2022-05-11 11:30:00,60.52,60.9,60.52,60.67,31905.0,57.7929,58.1558,57.7929,57.9361,31905.0
2022-05-11 12:00:00,60.7,60.75,60.28,60.29,26338.0,57.9648,58.0125,57.5637,57.5732,26338.0
2022-05-11 12:30:00,60.24,60.44,60.15,60.19,18746.0,57.5255,57.7165,57.4396,57.4778,18746.0
2022-05-11 13:00:00,60.15,60.35,59.95,60.12,65018.0,57.4396,57.6305,57.2486,57.4109,65018.0
2022-05-11 13:30:00,60.06,60.09,59.55,59.58,37027.0,57.3536,57.3823,56.8666,56.8952,37027.0
2022-05-11 14:00:00,59.61,60.02,59.57,59.85,31297.0,56.9239,57.3154,56.8857,57.1531,31297.0
2022-05-11 14:30:00,59.78,60.2,59.74,59.8,92071.0,57.0862,57.4873,57.048,57.1053,92071.0
2022-05-11 15:00:00,59.78,59.8,59.44,59.47,36245.0,57.0862,57.1053,56.7615,56.7902,36245.0
2022-05-11 15:30:00,59.5,59.61,58.31,59.35,197712.0,56.8188,56.9239,55.6825,56.6756,197712.0
2022-05-12 09:30:00,58.77,59.06,58.53,58.92,30932.0,56.1217,56.3987,55.8926,56.265,30932.0
2022-05-12 10:00:00,58.85,59.54,58.59,59.06,30693.0,56.1981,56.857,55.9498,56.3987,30693.0
2022-05-12 10:30:00,59.06,59.34,58.87,59.34,23275.0,56.3987,56.6661,56.2172,56.6661,23275.0
2022-05-12 11:00:00,59.33,59.6,59.21,59.43,31311.0,56.6565,56.9143,56.5419,56.752,31311.0
2022-05-12 11:30:00,59.41,59.48,59.17,59.23,58010.0,56.7329,56.7997,56.5037,56.561,58010.0
2022-05-12 12:00:00,59.23,59.66,59.19,59.65,43782.0,56.561,56.9716,56.5228,56.9621,43782.0
2022-05-12 12:30:00,59.62,59.78,59.41,59.59,34055.0,56.9334,57.0862,56.7329,56.9048,34055.0
2022-05-12 13:00:00,59.6,59.72,59.16,59.25,37354.0,56.9143,57.0289,56.4942,56.5801,37354.0
2022-05-12 13:30:00,59.23,59.27,58.84,58.98,60757.0,56.561,56.5992,56.1886,56.3223,60757.0
2022-05-12 14:00:00,58.98,59.02,58.73,58.76,27076.0,56.3223,56.3605,56.0835,56.1122,27076.0
2022-05-12 14:30:00,58.76,58.81,58.55,58.69,65023.0,56.1122,56.1599,55.9117,56.0453,65023.0
2022-05-12 15:00:00,58.7,59.25,58.62,59.04,51327.0,56.0549,56.5801,55.9785,56.3796,51327.0
2022-05-12 15:30:00,58.99,59.39,58.98,59.39,116769.0,56.3318,56.7138,56.3223,56.7138,116769.0
2022-05-13 09:30:00,59.87,60.56,59.72,60.51,43529.0,57.1722,57.8311,57.0289,57.7833,43529.0
2022-05-13 10:00:00,60.48,60.58,60.19,60.44,35424.0,57.7547,57.8502,57.4778,57.7165,35424.0
2022-05-13 10:30:00,60.45,60.57,60.22,60.3,30122.0,57.726,57.8406,57.5064,57.5828,30122.0
2022-05-13 11:00:00,60.29,60.37,60.16,60.26,34664.0,57.5732,57.6496,57.4491,57.5446,34664.0
2022-05-13 11:30:00,60.27,60.56,60.15,60.5,36545.0,57.5541,57.8311,57.4396,57.7738,36545.0
2022-05-13 12:00:00,60.5,60.69,60.41,60.46,25190.0,57.7738,57.9552,57.6878,57.7356,25190.0
2022-05-13 12:30:00,60.5,60.55,60.13,60.22,26773.0,57.7738,57.8215,57.4205,57.5064,26773.0
2022-05-13 13:00:00,60.25,60.33,60.02,60.09,43676.0,57.535,57.6114,57.3154,57.3823,43676.0
2022-05-13 13:30:00,60.06,60.08,59.64,59.72,16817.0,57.3536,57.3727,56.9525,57.0289,16817.0
2022-05-13 14:00:00,59.72,59.72,59.47,59.56,29079.0,57.0289,57.0289,56.7902,56.8761,29079.0
2022-05-13 14:30:00,59.6,59.8,59.56,59.78,21396.0,56.9143,57.1053,56.8761,57.0862,21396.0
2022-05-13 15:00:00,59.78,59.97,59.77,59.97,32763.0,57.0862,57.2677,57.0767,57.2677,32763.0
2022-05-13 15:30:00,59.98,59.99,59.57,59.79,225054.0,57.2772,57.2868,56.8857,57.0958,225054.0
2022-05-16 09:30:00,59.3,59.65,58.97,59.05,74794.0,56.6279,56.9621,56.3127,56.3891,74794.0
2022-05-16 10:00:00,59.05,59.32,58.93,59.23,26966.0,56.3891,56.647,56.2745,56.561,26966.0
2022-05-16 10:30:00,59.21,59.21,58.74,58.83,32025.0,56.5419,56.5419,56.0931,56.179,32025.0
2022-05-16 11:00:00,58.82,59.08,58.74,58.88,34563.0,56.1695,56.4178,56.0931,56.2268,34563.0
2022-05-16 11:30:00,58.87,59.42,58.79,59.4,30987.0,56.2172,56.7424,56.1408,56.7233,30987.0
2022-05-16 12:00:00,59.42,59.64,59.35,59.44,36757.0,56.7424,56.9525,56.6756,56.7615,36757.0
2022-05-16 12:30:00,59.43,59.51,59.34,59.5,32056.0,56.752,56.8284,56.6661,56.8188,32056.0
2022-05-16 13:00:00,59.47,59.7,59.43,59.68,19364.0,56.7902,57.0098,56.752,56.9907,19364.0
2022-05-16 13:30:00,59.67,59.85,59.67,59.72,23656.0,56.9812,57.1531,56.9812,57.0289,23656.0
2022-05-16 14:00:00,59.7,59.92,59.67,59.89,28750.0,57.0098,57.2199,56.9812,57.1913,28750.0
2022-05-16 14:30:00,59.88,59.94,59.69,59.79,15371.0,57.1817,57.239,57.0003,57.0958,15371.0
2022-05-16 15:00:00,59.79,59.79,59.48,59.56,20299.0,57.0958,57.0958,56.7997,56.8761,20299.0
2022-05-16 15:30:00,59.55,59.59,59.35,59.52,84550.0,56.8666,56.9048,56.6756,56.8379,84550.0
2022-05-17 09:30:00,60.63,61.03,60.47,60.89,60251.0,57.8979,58.2799,57.7451,58.1462,60251.0
2022-05-17 10:00:00,60.91,61.04,60.55,60.59,68549.0,58.1653,58.2894,57.8215,57.8597,68549.0
2022-05-17 10:30:00,60.58,60.83,60.54,60.79,49683.0,57.8502,58.0889,57.812,58.0507,49683.0
2022-05-17 11:00:00,60.77,61.17,60.72,61.16,43932.0,58.0316,58.4136,57.9839,58.404,43932.0
2022-05-17 11:30:00,61.16,61.32,61.1,61.14,33359.0,58.404,58.5568,58.3467,58.3849,33359.0
2022-05-17 12:00:00,61.15,61.19,61.01,61.16,30041.0,58.3945,58.4327,58.2608,58.404,30041.0
2022-05-17 12:30:00,61.12,61.23,61.1,61.17,25020.0,58.3658,58.4709,58.3467,58.4136,25020.0
2022-05-17 13:00:00,61.12,61.25,61.05,61.12,25016.0,58.3658,58.49,58.299,58.3658,25016.0
2022-05-17 13:30:00,61.13,61.21,61.06,61.19,26125.0,58.3754,58.4518,58.3085,58.4327,26125.0
2022-05-17 14:00:00,61.2,61.29,60.87,61.08,38448.0,58.4422,58.5282,58.1271,58.3276,38448.0
2022-05-17 14:30:00,61.05,61.47,60.99,61.42,27848.0,58.299,58.7001,58.2417,58.6523,27848.0
2022-05-17 15:00:00,61.39,61.58,61.38,61.52,31428.0,58.6237,58.8051,58.6141,58.7478,31428.0
2022-05-17 15:30:00,61.53,61.72,61.42,61.62,258324.0,58.7574,58.9388,58.6523,58.8433,258324.0
2022-05-18 09:30:00,60.57,60.97,60.39,60.51,36376.0,57.8406,58.2226,57.6687,57.7833,36376.0
2022-05-18 10:00:00,60.53,60.69,60.25,60.34,36111.0,57.8024,57.9552,57.535,57.621,36111.0
2022-05-18 10:30:00,60.34,60.41,60.1,60.32,44021.0,57.621,57.6878,57.3918,57.6019,44021.0
2022-05-18 11:00:00,60.35,60.38,59.7,59.7,56474.0,57.6305,57.6592,57.0098,57.0098,56474.0
2022-05-18 11:30:00,59.69,60.04,59.6,59.65,36191.0,57.0003,57.3345,56.9143,56.9621,36191.0
2022-05-18 12:00:00,59.61,59.67,59.34,59.37,37263.0,56.9239,56.9812,56.6661,56.6947,37263.0
2022-05-18 12:30:00,59.38,59.59,59.36,59.48,23124.0,56.7043,56.9048,56.6852,56.7997,23124.0
2022-05-18 13:00:00,59.45,59.46,59.28,59.37,37354.0,56.7711,56.7806,56.6088,56.6947,37354.0
2022-05-18 13:30:00,59.36,59.44,59.26,59.3,35104.0,56.6852,56.7615,56.5897,56.6279,35104.0
2022-05-18 14:00:00,59.32,59.51,59.27,59.41,51737.0,56.647,56.8284,56.5992,56.7329,51737.0
2022-05-18 14:30:00,59.4,59.47,59.27,59.33,138994.0,56.7233,56.7902,56.5992,56.6565,138994.0
2022-05-18 15:00:00,59.32,59.42,59.28,59.29,66051.0,56.647,56.7424,56.6088,56.6183,66051.0
2022-05-18 15:30:00,59.29,59.67,59.22,59.27,198127.0,56.6183,56.9812,56.5515,56.5992,198127.0
2022-05-19 09:30:00,59.17,59.28,58.63,59.09,71646.0,56.5037,56.6088,55.988,56.4273,71646.0
2022-05-19 10:00:00,59.05,59.79,59.04,59.62,73187.0,56.3891,57.0958,56.3796,56.9334,73187.0
2022-05-19 10:30:00,59.62,59.84,59.28,59.42,46714.0,56.9334,57.1435,56.6088,56.7424,46714.0
2022-05-19 11:00:00,59.44,59.57,59.29,59.31,52375.0,56.7615,56.8857,56.6183,56.6374,52375.0
2022-05-19 11:30:00,59.36,60.04,59.36,59.8,44572.0,56.6852,57.3345,56.6852,57.1053,44572.0
2022-05-19 12:00:00,59.82,59.91,59.49,59.72,40474.0,57.1244,57.2104,56.8093,57.0289,40474.0
2022-05-19 12:30:00,59.7,59.71,59.5,59.67,30268.0,57.0098,57.0194,56.8188,56.9812,30268.0
2022-05-19 13:00:00,59.68,60.05,59.6,59.84,294559.0,56.9907,57.3441,56.9143,57.1435,294559.0
2022-05-19 13:30:00,59.8,60.3,59.66,60.27,55966.0,57.1053,57.5828,56.9716,57.5541,55966.0
2022-05-19 14:00:00,60.3,60.3,60.04,60.18,30069.0,57.5828,57.5828,57.3345,57.4682,30069.0
2022-05-19 14:30:00,60.13,60.47,60.12,60.43,27081.0,57.4205,57.7451,57.4109,57.7069,27081.0
2022-05-19 15:00:00,60.41,60.54,59.99,60.0,38701.0,57.6878,57.812,57.2868,57.2963,38701.0
2022-05-19 15:30:00,59.98,60.26,59.98,60.02,185958.0,57.2772,57.5446,57.2772,57.3154,185958.0
2022-05-20 09:30:00,60.72,60.93,60.45,60.78,45354.0,57.9839,58.1844,57.726,58.0412,45354.0
2022-05-20 10:00:00,60.76,61.15,60.65,61.13,82479.0,58.0221,58.3945,57.917,58.3754,82479.0
2022-05-20 10:30:00,61.12,61.38,61.08,61.18,119213.0,58.3658,58.6141,58.3276,58.4231,119213.0
2022-05-20 11:00:00,61.2,61.29,61.07,61.26,156765.0,58.4422,58.5282,58.3181,58.4995,156765.0
2022-05-20 11:30:00,61.26,61.35,61.09,61.1,47993.0,58.4995,58.5855,58.3372,58.3467,47993.0
2022-05-20 12:00:00,61.09,61.13,60.2,60.54,118305.0,58.3372,58.3754,57.4873,57.812,118305.0
2022-05-20 12:30:00,60.54,60.81,60.44,60.7,115555.0,57.812,58.0698,57.7165,57.9648,115555.0
2022-05-20 13:00:00,60.71,60.74,60.48,60.55,82073.0,57.9743,58.003,57.7547,57.8215,82073.0
2022-05-20 13:30:00,60.55,60.96,60.54,60.86,56479.0,57.8215,58.2131,57.812,58.1176,56479.0
2022-05-20 14:00:00,60.85,61.13,60.82,61.07,121361.0,58.108,58.3754,58.0794,58.3181,121361.0
2022-05-20 14:30:00,61.06,61.5,60.92,61.28,144410.0,58.3085,58.7287,58.1749,58.5186,144410.0
2022-05-20 15:00:00,61.27,61.42,61.14,61.41,73607.0,58.5091,58.6523,58.3849,58.6428,73607.0
2022-05-20 15:30:00,61.41,62.13,61.39,62.08,284623.0,58.6428,59.3303,58.6237,59.2826,284623.0
2022-05-23 09:30:00,62.55,62.75,62.22,62.52,118160.0,59.7314,59.9224,59.4163,59.7028,118160.0
2022-05-23 10:00:00,62.48,62.48,61.73,62.38,52719.0,59.6646,59.6646,58.9484,59.5691,52719.0
2022-05-23 10:30:00,62.43,62.58,62.2,62.41,78609.0,59.6168,59.7601,59.3972,59.5977,78609.0
2022-05-23 11:00:00,62.37,62.65,62.34,62.62,67476.0,59.5595,59.8269,59.5309,59.7983,67476.0
2022-05-23 11:30:00,62.63,62.72,62.46,62.49,46858.0,59.8078,59.8937,59.6455,59.6741,46858.0
2022-05-23 12:00:00,62.49,62.56,62.16,62.16,58394.0,59.6741,59.741,59.359,59.359,58394.0
2022-05-23 12:30:00,62.18,62.34,62.12,62.26,42345.0,59.3781,59.5309,59.3208,59.4545,42345.0
2022-05-23 13:00:00,62.25,62.25,61.91,62.06,40962.0,59.4449,59.4449,59.1202,59.2635,40962.0
2022-05-23 13:30:00,62.07,62.3,62.02,62.28,38563.0,59.273,59.4927,59.2253,59.4736,38563.0
2022-05-23 14:00:00,62.32,62.37,62.2,62.21,43536.0,59.5118,59.5595,59.3972,59.4067,43536.0
2022-05-23 14:30:00,62.19,62.27,62.04,62.11,37362.0,59.3876,59.464,59.2444,59.3112,37362.0
2022-05-23 15:00:00,62.11,62.17,61.92,61.98,53787.0,59.3112,59.3685,59.1298,59.1871,53787.0
2022-05-23 15:30:00,61.98,62.04,61.64,62.02,206795.0,59.1871,59.2444,58.8624,59.2253,206795.0
2022-05-24 09:30:00,61.48,61.88,61.04,61.74,100077.0,58.7096,59.0916,58.2894,58.9579,100077.0
2022-05-24 10:00:00,61.75,61.75,60.97,61.03,108364.0,58.9675,58.9675,58.2226,58.2799,108364.0
2022-05-24 10:30:00,61.02,61.02,60.48,60.85,48290.0,58.2703,58.2703,57.7547,58.108,48290.0
2022-05-24 11:00:00,60.84,60.87,60.46,60.85,44095.0,58.0985,58.1271,57.7356,58.108,44095.0
2022-05-24 11:30:00,60.85,61.05,60.73,60.85,153434.0,58.108,58.299,57.9934,58.108,153434.0
2022-05-24 12:00:00,60.85,61.22,60.8,61.09,42915.0,58.108,58.4613,58.0603,58.3372,42915.0
2022-05-24 12:30:00,61.1,61.32,60.98,61.25,41659.0,58.3467,58.5568,58.2322,58.49,41659.0
2022-05-24 13:00:00,61.2,61.33,61.1,61.33,45845.0,58.4422,58.5664,58.3467,58.5664,45845.0
2022-05-24 13:30:00,61.3,61.57,61.24,61.53,18025.0,58.5377,58.7956,58.4804,58.7574,18025.0
2022-05-24 14:00:00,61.54,61.82,61.43,61.52,28071.0,58.7669,59.0343,58.6619,58.7478,28071.0
2022-05-24 14:30:00,61.52,61.61,61.42,61.45,34956.0,58.7478,58.8338,58.6523,58.681,34956.0
2022-05-24 15:00:00,61.41,61.81,61.4,61.77,23265.0,58.6428,59.0248,58.6332,58.9866,23265.0
2022-05-24 15:30:00,61.77,62.32,61.76,62.01,135217.0,58.9866,59.5118,58.977,59.2157,135217.0
2022-05-25 09:30:00,61.72,62.83,61.6,62.69,97790.0,58.9388,59.9988,58.8242,59.8651,97790.0
2022-05-25 10:00:00,62.67,62.68,62.34,62.5,41583.0,59.846,59.8555,59.5309,59.6837,41583.0
2022-05-25 10:30:00,62.45,62.5,62.22,62.37,74159.0,59.6359,59.6837,59.4163,59.5595,74159.0
2022-05-25 11:00:00,62.34,62.34,62.05,62.19,158592.0,59.5309,59.5309,59.2539,59.3876,158592.0
2022-05-25 11:30:00,62.19,62.19,61.74,61.79,38754.0,59.3876,59.3876,58.9579,59.0057,38754.0
2022-05-25 12:00:00,61.79,61.9,61.58,61.69,59896.0,59.0057,59.1107,58.8051,58.9102,59896.0
2022-05-25 12:30:00,61.7,61.73,61.4,61.51,31987.0,58.9197,58.9484,58.6332,58.7383,31987.0
2022-05-25 13:00:00,61.45,61.67,61.4,61.48,67338.0,58.681,58.8911,58.6332,58.7096,67338.0
2022-05-25 13:30:00,61.48,61.63,61.44,61.61,42894.0,58.7096,58.8529,58.6714,58.8338,42894.0
2022-05-25 14:00:00,61.54,62.23,61.4,62.19,101604.0,58.7669,59.4258,58.6332,59.3876,101604.0
2022-05-25 14:30:00,62.2,62.24,61.97,62.16,88616.0,59.3972,59.4354,59.1775,59.359,88616.0
2022-05-25 15:00:00,62.17,62.6,62.16,62.36,105406.0,59.3685,59.7792,59.359,59.55,105406.0
2022-05-25 15:30:00,62.37,62.45,62.21,62.37,314443.0,59.5595,59.6359,59.4067,59.5595,314443.0
2022-05-26 09:30:00,62.37,62.97,62.37,62.88,31991.0,59.5595,60.1325,59.5595,60.0465,31991.0
2022-05-26 10:00:00,62.89,63.11,62.77,62.98,41177.0,60.0561,60.2662,59.9415,60.142,41177.0
2022-05-26 10:30:00,63.0,63.16,62.84,63.14,44525.0,60.1611,60.3139,60.0083,60.2948,44525.0
2022-05-26 11:00:00,63.14,63.43,63.12,63.25,78583.0,60.2948,60.5718,60.2757,60.3999,78583.0
2022-05-26 11:30:00,63.25,63.35,63.06,63.24,41279.0,60.3999,60.4954,60.2184,60.3903,41279.0
2022-05-26 12:00:00,63.24,63.66,63.22,63.66,44219.0,60.3903,60.7914,60.3712,60.7914,44219.0
2022-05-26 12:30:00,63.7,63.77,63.62,63.76,35342.0,60.8296,60.8964,60.7532,60.8869,35342.0
2022-05-26 13:00:00,63.75,63.81,63.62,63.62,42016.0,60.8773,60.9346,60.7532,60.7532,42016.0
2022-05-26 13:30:00,63.61,63.74,63.55,63.74,32355.0,60.7436,60.8678,60.6863,60.8678,32355.0
2022-05-26 14:00:00,63.75,63.8,63.64,63.71,41483.0,60.8773,60.9251,60.7723,60.8391,41483.0
2022-05-26 14:30:00,63.7,63.77,63.58,63.7,55430.0,60.8296,60.8964,60.715,60.8296,55430.0
2022-05-26 15:00:00,63.71,63.71,63.44,63.58,61328.0,60.8391,60.8391,60.5813,60.715,61328.0
2022-05-26 15:30:00,63.58,63.88,63.56,63.79,268157.0,60.715,61.0015,60.6959,60.9155,268157.0
2022-05-27 09:30:00,63.9,64.63,63.58,64.34,37158.0,61.0206,61.7177,60.715,61.4407,37158.0
2022-05-27 10:00:00,64.34,64.68,64.29,64.5,36625.0,61.4407,61.7654,61.393,61.5935,36625.0
2022-05-27 10:30:00,64.51,64.58,64.34,64.34,39952.0,61.6031,61.6699,61.4407,61.4407,39952.0
2022-05-27 11:00:00,64.36,64.51,64.25,64.42,34322.0,61.4598,61.6031,61.3548,61.5171,34322.0
2022-05-27 11:30:00,64.44,64.53,64.37,64.49,24822.0,61.5362,61.6222,61.4694,61.584,24822.0
2022-05-27 12:00:00,64.48,64.77,64.48,64.61,33263.0,61.5744,61.8514,61.5744,61.6986,33263.0
2022-05-27 12:30:00,64.6,64.72,64.58,64.72,23740.0,61.689,61.8036,61.6699,61.8036,23740.0
2022-05-27 13:00:00,64.71,64.71,64.53,64.64,46948.0,61.7941,61.7941,61.6222,61.7272,46948.0
2022-05-27 13:30:00,64.63,64.83,64.62,64.63,47637.0,61.7177,61.9087,61.7081,61.7177,47637.0
2022-05-27 14:00:00,64.63,64.86,64.56,64.77,65109.0,61.7177,61.9373,61.6508,61.8514,65109.0
2022-05-27 14:30:00,64.76,64.86,64.63,64.67,28468.0,61.8418,61.9373,61.7177,61.7559,28468.0
2022-05-27 15:00:00,64.68,64.87,64.67,64.76,77266.0,61.7654,61.9469,61.7559,61.8418,77266.0
2022-05-27 15:30:00,64.76,64.86,64.6,64.77,134311.0,61.8418,61.9373,61.689,61.8514,134311.0
2022-05-31 09:30:00,64.24,64.36,63.74,63.97,72088.0,61.537,61.6519,61.058,61.2783,72088.0
2022-05-31 10:00:00,63.94,64.47,63.94,64.28,57010.0,61.2496,61.7573,61.2496,61.5753,57010.0
2022-05-31 10:30:00,64.31,64.37,64.11,64.34,61117.0,61.604,61.6615,61.4125,61.6328,61117.0
2022-05-31 11:00:00,64.31,64.41,64.08,64.13,46045.0,61.604,61.6998,61.3837,61.4316,46045.0
2022-05-31 11:30:00,64.13,64.4,64.1,64.38,70469.0,61.4316,61.6903,61.4029,61.6711,70469.0
2022-05-31 12:00:00,64.39,64.62,64.23,64.31,27177.0,61.6807,61.901,61.5274,61.604,27177.0
2022-05-31 12:30:00,64.31,64.39,64.25,64.34,34009.0,61.604,61.6807,61.5466,61.6328,34009.0
2022-05-31 13:00:00,64.34,64.48,64.14,64.27,33972.0,61.6328,61.7669,61.4412,61.5657,33972.0
2022-05-31 13:30:00,64.25,64.65,64.24,64.65,32742.0,61.5466,61.9297,61.537,61.9297,32742.0
2022-05-31 14:00:00,64.63,64.63,64.44,64.51,40033.0,61.9106,61.9106,61.7286,61.7956,40033.0
2022-05-31 14:30:00,64.53,64.56,64.15,64.21,37181.0,61.8148,61.8435,61.4508,61.5082,37181.0
2022-05-31 15:00:00,64.21,64.44,64.05,64.44,53189.0,61.5082,61.7286,61.355,61.7286,53189.0
2022-05-31 15:30:00,64.43,64.56,63.98,64.0,219735.0,61.719,61.8435,61.2879,61.3071,219735.0
2022-06-01 09:30:00,64.44,65.08,64.12,65.02,80864.0,61.7286,62.3416,61.422,62.2842,80864.0
2022-06-01 10:00:00,65.01,65.11,64.0,64.09,119014.0,62.2746,62.3704,61.3071,61.3933,119014.0
2022-06-01 10:30:00,64.09,64.77,63.97,64.67,82390.0,61.3933,62.0447,61.2783,61.9489,82390.0
2022-06-01 11:00:00,64.64,64.76,64.33,64.45,117204.0,61.9202,62.0351,61.6232,61.7381,117204.0
2022-06-01 11:30:00,64.47,64.58,64.23,64.39,50634.0,61.7573,61.8627,61.5274,61.6807,50634.0
2022-06-01 12:00:00,64.38,64.55,64.17,64.3,72279.0,61.6711,61.8339,61.4699,61.5945,72279.0
2022-06-01 12:30:00,64.3,64.5,64.22,64.33,32796.0,61.5945,61.786,61.5178,61.6232,32796.0
2022-06-01 13:00:00,64.33,64.81,64.32,64.78,41177.0,61.6232,62.083,61.6136,62.0543,41177.0
2022-06-01 13:30:00,64.78,64.94,64.58,64.75,60777.0,62.0543,62.2075,61.8627,62.0255,60777.0
2022-06-01 14:00:00,64.73,64.84,64.51,64.75,84794.0,62.0064,62.1117,61.7956,62.0255,84794.0
2022-06-01 14:30:00,64.72,64.86,64.7,64.77,64037.0,61.9968,62.1309,61.9776,62.0447,64037.0
2022-06-01 15:00:00,64.77,64.87,64.72,64.78,62669.0,62.0447,62.1405,61.9968,62.0543,62669.0
2022-06-01 15:30:00,64.78,64.79,64.39,64.39,225200.0,62.0543,62.0638,61.6807,61.6807,225200.0
2022-06-02 09:30:00,64.62,64.93,64.3,64.73,53824.0,61.901,62.198,61.5945,62.0064,53824.0
2022-06-02 10:00:00,64.7,65.05,64.35,64.48,53250.0,61.9776,62.3129,61.6424,61.7669,53250.0
2022-06-02 10:30:00,64.5,64.89,64.48,64.88,43727.0,61.786,62.1596,61.7669,62.1501,43727.0
2022-06-02 11:00:00,64.87,65.11,64.84,65.01,25872.0,62.1405,62.3704,62.1117,62.2746,25872.0
2022-06-02 11:30:00,65.03,65.21,64.94,65.06,40030.0,62.2937,62.4662,62.2075,62.3225,40030.0
2022-06-02 12:00:00,65.06,65.14,64.98,65.11,20971.0,62.3225,62.3991,62.2458,62.3704,20971.0
2022-06-02 12:30:00,65.14,65.23,65.06,65.21,37588.0,62.3991,62.4853,62.3225,62.4662,37588.0
2022-06-02 13:00:00,65.21,65.37,65.17,65.35,16477.0,62.4662,62.6194,62.4279,62.6003,16477.0
2022-06-02 13:30:00,65.35,65.66,65.33,65.66,43104.0,62.6003,62.8972,62.5811,62.8972,43104.0
2022-06-02 14:00:00,65.68,65.92,65.63,65.84,81572.0,62.9164,63.1463,62.8685,63.0697,81572.0
2022-06-02 14:30:00,65.86,65.89,65.61,65.61,62259.0,63.0888,63.1176,62.8493,62.8493,62259.0
2022-06-02 15:00:00,65.61,65.66,65.47,65.51,45403.0,62.8493,62.8972,62.7152,62.7535,45403.0
2022-06-02 15:30:00,65.51,65.64,65.46,65.52,173076.0,62.7535,62.8781,62.7057,62.7631,173076.0
2022-06-03 09:30:00,64.99,65.36,64.71,64.95,45167.0,62.2554,62.6099,61.9872,62.2171,45167.0
2022-06-03 10:00:00,64.9,64.98,64.65,64.69,30890.0,62.1692,62.2458,61.9297,61.9681,30890.0
2022-06-03 10:30:00,64.66,64.8,64.53,64.76,28838.0,61.9393,62.0734,61.8148,62.0351,28838.0
2022-06-03 11:00:00,64.76,64.77,64.52,64.64,57052.0,62.0351,62.0447,61.8052,61.9202,57052.0
2022-06-03 11:30:00,64.63,64.67,64.42,64.42,26170.0,61.9106,61.9489,61.7094,61.7094,26170.0
2022-06-03 12:00:00,64.43,64.54,64.29,64.4,22446.0,61.719,61.8244,61.5849,61.6903,22446.0
2022-06-03 12:30:00,64.43,64.55,64.38,64.46,19950.0,61.719,61.8339,61.6711,61.7477,19950.0
2022-06-03 13:00:00,64.47,64.67,64.25,64.31,98827.0,61.7573,61.9489,61.5466,61.604,98827.0
2022-06-03 13:30:00,64.32,64.34,64.2,64.26,45996.0,61.6136,61.6328,61.4987,61.5561,45996.0
2022-06-03 14:00:00,64.25,64.49,64.22,64.49,16497.0,61.5466,61.7765,61.5178,61.7765,16497.0
2022-06-03 14:30:00,64.49,64.57,64.19,64.33,25179.0,61.7765,61.8531,61.4891,61.6232,25179.0
2022-06-03 15:00:00,64.34,64.37,64.09,64.29,25096.0,61.6328,61.6615,61.3933,61.5849,25096.0
2022-06-03 15:30:00,64.29,64.51,64.12,64.49,149529.0,61.5849,61.7956,61.422,61.7765,149529.0
2022-06-06 09:30:00,64.96,65.0,64.42,64.88,65902.0,62.2267,62.265,61.7094,62.1501,65902.0
2022-06-06 10:00:00,64.99,65.12,64.74,64.89,121155.0,62.2554,62.38,62.0159,62.1596,121155.0
2022-06-06 10:30:00,64.89,65.01,64.7,64.75,43957.0,62.1596,62.2746,61.9776,62.0255,43957.0
2022-06-06 11:00:00,64.79,64.88,64.36,64.39,43717.0,62.0638,62.1501,61.6519,61.6807,43717.0
2022-06-06 11:30:00,64.39,64.42,64.17,64.33,38441.0,61.6807,61.7094,61.4699,61.6232,38441.0
2022-06-06 12:00:00,64.3,64.3,64.05,64.07,41535.0,61.5945,61.5945,61.355,61.3741,41535.0
2022-06-06 12:30:00,64.05,64.35,63.98,64.32,65359.0,61.355,61.6424,61.2879,61.6136,65359.0
2022-06-06 13:00:00,64.32,64.32,64.03,64.12,29487.0,61.6136,61.6136,61.3358,61.422,29487.0
2022-06-06 13:30:00,64.13,64.34,64.09,64.3,37561.0,61.4316,61.6328,61.3933,61.5945,37561.0
2022-06-06 14:00:00,64.3,64.33,63.82,63.84,36425.0,61.5945,61.6232,61.1347,61.1538,36425.0
2022-06-06 14:30:00,63.82,64.15,63.77,64.0,55430.0,61.1347,61.4508,61.0868,61.3071,55430.0
2022-06-06 15:00:00,64.0,64.07,63.88,64.03,48236.0,61.3071,61.3741,61.1921,61.3358,48236.0
2022-06-06 15:30:00,64.02,64.21,63.93,64.0,171430.0,61.3262,61.5082,61.24,61.3071,171430.0
2022-06-07 09:30:00,63.22,63.86,63.22,63.71,62449.0,60.5599,61.173,60.5599,61.0293,62449.0
2022-06-07 10:00:00,63.68,63.92,63.64,63.82,38578.0,61.0005,61.2305,60.9622,61.1347,38578.0
2022-06-07 10:30:00,63.8,64.46,63.8,64.39,33644.0,61.1155,61.7477,61.1155,61.6807,33644.0
2022-06-07 11:00:00,64.39,64.59,64.31,64.31,34452.0,61.6807,61.8723,61.604,61.604,34452.0
2022-06-07 11:30:00,64.31,64.41,64.16,64.36,29942.0,61.604,61.6998,61.4604,61.6519,29942.0
2022-06-07 12:00:00,64.34,64.38,64.07,64.19,27493.0,61.6328,61.6711,61.3741,61.4891,27493.0
2022-06-07 12:30:00,64.18,64.2,64.05,64.11,18462.0,61.4795,61.4987,61.355,61.4125,18462.0
2022-06-07 13:00:00,64.09,64.15,64.0,64.06,20262.0,61.3933,61.4508,61.3071,61.3646,20262.0
2022-06-07 13:30:00,64.08,64.1,63.98,64.03,17789.0,61.3837,61.4029,61.2879,61.3358,17789.0
2022-06-07 14:00:00,64.02,64.23,64.0,64.18,24954.0,61.3262,61.5274,61.3071,61.4795,24954.0
2022-06-07 14:30:00,64.19,64.26,64.11,64.2,24405.0,61.4891,61.5561,61.4125,61.4987,24405.0
2022-06-07 15:00:00,64.2,64.31,64.17,64.31,31445.0,61.4987,61.604,61.4699,61.604,31445.0
2022-06-07 15:30:00,64.3,64.57,64.29,64.46,123843.0,61.5945,61.8531,61.5849,61.7477,123843.0
2022-06-08 09:30:00,64.23,64.41,64.11,64.35,28648.0,61.5274,61.6998,61.4125,61.6424,28648.0
2022-06-08 10:00:00,64.33,64.5,64.21,64.37,114240.0,61.6232,61.786,61.5082,61.6615,114240.0
2022-06-08 10:30:00,64.36,64.44,64.25,64.25,18628.0,61.6519,61.7286,61.5466,61.5466,18628.0
2022-06-08 11:00:00,64.23,64.34,64.15,64.15,11149.0,61.5274,61.6328,61.4508,61.4508,11149.0
2022-06-08 11:30:00,64.13,64.21,63.91,63.95,18029.0,61.4316,61.5082,61.2209,61.2592,18029.0
2022-06-08 12:00:00,63.93,63.99,63.63,63.67,16536.0,61.24,61.2975,60.9527,60.991,16536.0
2022-06-08 12:30:00,63.66,63.68,63.5,63.64,134950.0,60.9814,61.0005,60.8281,60.9622,134950.0
2022-06-08 13:00:00,63.6,63.63,63.42,63.6,64586.0,60.9239,60.9527,60.7515,60.9239,64586.0
2022-06-08 13:30:00,63.59,63.75,63.49,63.71,80731.0,60.9143,61.0676,60.8185,61.0293,80731.0
2022-06-08 14:00:00,63.73,63.83,63.62,63.7,22023.0,61.0484,61.1442,60.9431,61.0197,22023.0
2022-06-08 14:30:00,63.67,63.77,63.6,63.77,28356.0,60.991,61.0868,60.9239,61.0868,28356.0
2022-06-08 15:00:00,63.76,63.81,63.66,63.74,26908.0,61.0772,61.1251,60.9814,61.058,26908.0
2022-06-08 15:30:00,63.75,63.78,63.45,63.51,81801.0,61.0676,61.0963,60.7802,60.8377,81801.0
2022-06-09 09:30:00,63.1,63.49,62.75,63.17,66564.0,60.445,60.8185,60.1097,60.512,66564.0
2022-06-09 10:00:00,63.18,63.18,63.0,63.14,32320.0,60.5216,60.5216,60.3492,60.4833,32320.0
2022-06-09 10:30:00,63.16,63.22,62.87,63.01,26864.0,60.5024,60.5599,60.2246,60.3587,26864.0
2022-06-09 11:00:00,63.0,63.07,62.92,62.97,18868.0,60.3492,60.4162,60.2725,60.3204,18868.0
2022-06-09 11:30:00,62.98,63.17,62.93,63.05,38972.0,60.33,60.512,60.2821,60.3971,38972.0
2022-06-09 12:00:00,63.04,63.13,62.9,63.11,15063.0,60.3875,60.4737,60.2534,60.4545,15063.0
2022-06-09 12:30:00,63.13,63.13,62.97,63.1,20833.0,60.4737,60.4737,60.3204,60.445,20833.0
2022-06-09 13:00:00,63.1,63.35,63.08,63.1,27872.0,60.445,60.6844,60.4258,60.445,27872.0
2022-06-09 13:30:00,63.1,63.11,63.0,63.09,14183.0,60.445,60.4545,60.3492,60.4354,14183.0
2022-06-09 14:00:00,63.1,63.1,62.92,63.03,13229.0,60.445,60.445,60.2725,60.3779,13229.0
2022-06-09 14:30:00,63.01,63.03,62.58,62.6,33591.0,60.3587,60.3779,59.9468,59.966,33591.0
2022-06-09 15:00:00,62.61,62.61,62.27,62.28,34556.0,59.9756,59.9756,59.6499,59.6595,34556.0
2022-06-09 15:30:00,62.25,62.39,62.12,62.29,181938.0,59.6307,59.7648,59.5062,59.669,181938.0
2022-06-10 09:30:00,61.22,61.42,60.93,60.93,28413.0,58.6441,58.8356,58.3663,58.3663,28413.0
2022-06-10 10:00:00,60.88,60.88,60.38,60.41,49558.0,58.3184,58.3184,57.8394,57.8681,49558.0
2022-06-10 10:30:00,60.37,60.71,60.37,60.49,35940.0,57.8298,58.1555,57.8298,57.9448,35940.0
2022-06-10 11:00:00,60.49,60.63,60.34,60.34,23674.0,57.9448,58.0789,57.8011,57.8011,23674.0
2022-06-10 11:30:00,60.36,60.74,60.33,60.71,37887.0,57.8202,58.1843,57.7915,58.1555,37887.0
2022-06-10 12:00:00,60.71,60.76,60.57,60.73,36194.0,58.1555,58.2034,58.0214,58.1747,36194.0
2022-06-10 12:30:00,60.72,60.79,60.48,60.58,19607.0,58.1651,58.2322,57.9352,58.031,19607.0
2022-06-10 13:00:00,60.58,60.69,60.41,60.69,25084.0,58.031,58.1364,57.8681,58.1364,25084.0
2022-06-10 13:30:00,60.69,60.7,60.44,60.61,31592.0,58.1364,58.1459,57.8969,58.0597,31592.0
2022-06-10 14:00:00,60.6,60.82,60.55,60.63,25682.0,58.0501,58.2609,58.0022,58.0789,25682.0
2022-06-10 14:30:00,60.64,60.86,60.52,60.82,21795.0,58.0885,58.2992,57.9735,58.2609,21795.0
2022-06-10 15:00:00,60.81,60.94,60.6,60.87,36846.0,58.2513,58.3758,58.0501,58.3088,36846.0
2022-06-10 15:30:00,60.88,60.89,60.46,60.51,164134.0,58.3184,58.3279,57.916,57.9639,164134.0
2022-06-13 09:30:00,59.38,59.52,58.8,58.8,94188.0,56.8815,57.0156,56.3259,56.3259,94188.0
2022-06-13 10:00:00,58.83,59.07,58.55,58.55,35639.0,56.3546,56.5845,56.0864,56.0864,35639.0
2022-06-13 10:30:00,58.51,58.54,57.97,58.04,40289.0,56.0481,56.0768,55.5308,55.5979,40289.0
2022-06-13 11:00:00,58.02,58.22,57.8,58.19,30487.0,55.5787,55.7703,55.368,55.7416,30487.0
2022-06-13 11:30:00,58.21,58.63,58.19,58.57,88710.0,55.7607,56.163,55.7416,56.1056,88710.0
2022-06-13 12:00:00,58.56,58.72,58.5,58.63,55490.0,56.096,56.2492,56.0385,56.163,55490.0
2022-06-13 12:30:00,58.6,58.95,58.59,58.64,55029.0,56.1343,56.4696,56.1247,56.1726,55029.0
2022-06-13 13:00:00,58.64,58.65,58.35,58.38,37936.0,56.1726,56.1822,55.8948,55.9236,37936.0
2022-06-13 13:30:00,58.37,58.64,58.23,58.6,79573.0,55.914,56.1726,55.7799,56.1343,79573.0
2022-06-13 14:00:00,58.6,58.6,58.23,58.36,22470.0,56.1343,56.1343,55.7799,55.9044,22470.0
2022-06-13 14:30:00,58.36,58.69,58.28,58.36,28620.0,55.9044,56.2205,55.8278,55.9044,28620.0
2022-06-13 15:00:00,58.35,58.47,58.0,58.04,46404.0,55.8948,56.0098,55.5595,55.5979,46404.0
2022-06-13 15:30:00,58.03,58.06,57.67,57.79,319008.0,55.5883,55.617,55.2434,55.3584,319008.0
2022-06-14 09:30:00,58.06,59.0,57.84,58.13,80450.0,55.617,56.5175,55.4063,55.6841,80450.0
2022-06-14 10:00:00,58.11,58.24,57.79,57.8,88021.0,55.6649,55.7894,55.3584,55.368,88021.0
2022-06-14 10:30:00,57.79,58.02,57.53,57.85,57631.0,55.3584,55.5787,55.1093,55.4159,57631.0
2022-06-14 11:00:00,57.83,57.96,57.49,57.59,46875.0,55.3967,55.5212,55.071,55.1668,46875.0
2022-06-14 11:30:00,57.61,57.71,57.34,57.63,78461.0,55.186,55.2817,54.9273,55.2051,78461.0
2022-06-14 12:00:00,57.62,57.62,57.38,57.39,45874.0,55.1955,55.1955,54.9656,54.9752,45874.0
2022-06-14 12:30:00,57.4,57.41,57.24,57.34,26136.0,54.9848,54.9944,54.8315,54.9273,26136.0
2022-06-14 13:00:00,57.34,57.63,57.23,57.46,34713.0,54.9273,55.2051,54.8219,55.0423,34713.0
2022-06-14 13:30:00,57.41,57.44,57.06,57.08,63571.0,54.9944,55.0231,54.6591,54.6783,63571.0
2022-06-14 14:00:00,57.1,57.24,57.07,57.21,95894.0,54.6974,54.8315,54.6687,54.8028,95894.0
2022-06-14 14:30:00,57.21,57.22,56.87,56.89,48997.0,54.8028,54.8124,54.4771,54.4963,48997.0
2022-06-14 15:00:00,56.88,56.96,56.7,56.95,74640.0,54.4867,54.5633,54.3142,54.5537,74640.0
2022-06-14 15:30:00,56.95,57.28,56.93,57.06,170751.0,54.5537,54.8698,54.5346,54.6591,170751.0
2022-06-15 09:30:00,57.26,57.57,56.56,57.31,150671.0,54.8507,55.1476,54.1801,54.8986,150671.0
2022-06-15 10:00:00,57.33,57.63,57.31,57.43,139755.0,54.9177,55.2051,54.8986,55.0135,139755.0
2022-06-15 10:30:00,57.45,57.51,56.95,57.17,53993.0,55.0327,55.0902,54.5537,54.7645,53993.0
2022-06-15 11:00:00,57.15,57.18,56.93,57.14,46670.0,54.7453,54.774,54.5346,54.7357,46670.0
2022-06-15 11:30:00,57.16,57.34,57.12,57.3,65536.0,54.7549,54.9273,54.7166,54.889,65536.0
2022-06-15 12:00:00,57.29,57.3,57.15,57.2,29667.0,54.8794,54.889,54.7453,54.7932,29667.0
2022-06-15 12:30:00,57.21,57.33,56.99,57.03,58738.0,54.8028,54.9177,54.592,54.6304,58738.0
2022-06-15 13:00:00,57.04,57.31,57.04,57.29,35622.0,54.6399,54.8986,54.6399,54.8794,35622.0
2022-06-15 13:30:00,57.28,57.39,57.18,57.38,43109.0,54.8698,54.9752,54.774,54.9656,43109.0
2022-06-15 14:00:00,57.33,57.56,56.89,56.9,93045.0,54.9177,55.1381,54.4963,54.5058,93045.0
2022-06-15 14:30:00,56.89,58.17,56.61,57.58,165115.0,54.4963,55.7224,54.228,55.1572,165115.0
2022-06-15 15:00:00,57.58,58.33,57.55,58.32,97999.0,55.1572,55.8757,55.1285,55.8661,97999.0
2022-06-15 15:30:00,58.31,58.51,57.56,57.58,288759.0,55.8565,56.0481,55.1381,55.1572,288759.0
2022-06-16 09:30:00,56.29,56.3,55.27,55.48,303818.0,53.9215,53.9311,52.9444,53.1456,303818.0
2022-06-16 10:00:00,55.46,55.46,54.91,55.33,283450.0,53.1264,53.1264,52.5996,53.0019,283450.0
2022-06-16 10:30:00,55.34,55.46,54.88,55.1,174784.0,53.0115,53.1264,52.5708,52.7816,174784.0
2022-06-16 11:00:00,55.1,55.21,54.97,55.04,119427.0,52.7816,52.8869,52.657,52.7241,119427.0
2022-06-16 11:30:00,55.05,55.1,54.59,54.83,194390.0,52.7337,52.7816,52.293,52.5229,194390.0
2022-06-16 12:00:00,54.83,54.89,54.59,54.7,159888.0,52.5229,52.5804,52.293,52.3984,159888.0
2022-06-16 12:30:00,54.67,54.95,54.6,54.88,148829.0,52.3697,52.6379,52.3026,52.5708,148829.0
2022-06-16 13:00:00,54.87,55.14,54.85,55.13,194523.0,52.5612,52.8199,52.5421,52.8103,194523.0
2022-06-16 13:30:00,55.1,55.17,54.71,54.85,132073.0,52.7816,52.8486,52.408,52.5421,132073.0
2022-06-16 14:00:00,54.86,54.95,54.8,54.9,201443.0,52.5517,52.6379,52.4942,52.59,201443.0
2022-06-16 14:30:00,54.91,55.33,54.88,55.31,300104.0,52.5996,53.0019,52.5708,52.9827,300104.0
2022-06-16 15:00:00,55.3,55.48,55.11,55.43,251547.0,52.9732,53.1456,52.7911,53.0977,251547.0
2022-06-16 15:30:00,55.42,55.48,55.06,55.22,702185.0,53.0881,53.1456,52.7433,52.8965,702185.0
2022-06-17 09:30:00,55.3,55.89,55.14,55.68,97824.0,52.9732,53.5383,52.8199,53.3372,97824.0
2022-06-17 10:00:00,55.66,55.72,55.11,55.17,140562.0,53.318,53.3755,52.7911,52.8486,140562.0
2022-06-17 10:30:00,55.17,55.25,54.76,54.98,130584.0,52.8486,52.9253,52.4559,52.6666,130584.0
2022-06-17 11:00:00,54.97,55.78,54.92,55.65,107713.0,52.657,53.433,52.6091,53.3084,107713.0
2022-06-17 11:30:00,55.66,55.72,55.41,55.49,114071.0,53.318,53.3755,53.0785,53.1552,114071.0
2022-06-17 12:00:00,55.44,55.74,55.25,55.69,56098.0,53.1073,53.3946,52.9253,53.3467,56098.0
2022-06-17 12:30:00,55.68,55.78,55.56,55.7,36757.0,53.3372,53.433,53.2222,53.3563,36757.0
2022-06-17 13:00:00,55.71,56.12,55.66,55.91,48503.0,53.3659,53.7586,53.318,53.5575,48503.0
2022-06-17 13:30:00,55.91,56.1,55.85,55.97,48359.0,53.5575,53.7395,53.5,53.615,48359.0
2022-06-17 14:00:00,55.97,56.32,55.97,56.15,57897.0,53.615,53.9502,53.615,53.7874,57897.0
2022-06-17 14:30:00,56.14,56.27,55.99,56.03,63361.0,53.7778,53.9023,53.6341,53.6724,63361.0
2022-06-17 15:00:00,56.04,56.17,55.84,56.1,81804.0,53.682,53.8065,53.4904,53.7395,81804.0
2022-06-17 15:30:00,56.11,56.29,55.87,56.11,431388.0,53.7491,53.9215,53.5192,53.7491,431388.0
2022-06-21 09:30:00,57.0,57.62,56.82,57.31,105976.0,54.6016,55.1955,54.4292,54.8986,105976.0
2022-06-21 10:00:00,57.32,57.59,57.21,57.38,99378.0,54.9082,55.1668,54.8028,54.9656,99378.0
2022-06-21 10:30:00,57.39,57.45,57.23,57.31,48127.0,54.9752,55.0327,54.8219,54.8986,48127.0
2022-06-21 11:00:00,57.32,57.38,57.07,57.08,62310.0,54.9082,54.9656,54.6687,54.6783,62310.0
2022-06-21 11:30:00,57.09,57.18,56.92,56.94,66795.0,54.6878,54.774,54.525,54.5441,66795.0
2022-06-21 12:00:00,56.95,57.14,56.95,57.08,43238.0,54.5537,54.7357,54.5537,54.6783,43238.0
2022-06-21 12:30:00,57.11,57.23,56.96,57.17,59304.0,54.707,54.8219,54.5633,54.7645,59304.0
2022-06-21 13:00:00,57.17,57.21,57.04,57.05,41510.0,54.7645,54.8028,54.6399,54.6495,41510.0
2022-06-21 13:30:00,57.05,57.13,57.0,57.05,33862.0,54.6495,54.7262,54.6016,54.6495,33862.0
2022-06-21 14:00:00,57.06,57.2,56.95,57.04,66549.0,54.6591,54.7932,54.5537,54.6399,66549.0
2022-06-21 14:30:00,57.04,57.15,57.01,57.14,65579.0,54.6399,54.7453,54.6112,54.7357,65579.0
2022-06-21 15:00:00,57.13,57.22,57.03,57.04,58345.0,54.7262,54.8124,54.6304,54.6399,58345.0
2022-06-21 15:30:00,57.04,57.08,56.6,56.64,293512.0,54.6399,54.6783,54.2185,54.2568,293512.0
2022-06-22 09:30:00,56.32,57.18,56.26,57.01,103695.0,53.9502,54.774,53.8928,54.6112,103695.0
2022-06-22 10:00:00,57.0,57.4,56.83,57.38,75856.0,54.6016,54.9848,54.4388,54.9656,75856.0
2022-06-22 10:30:00,57.38,57.69,57.37,57.5,45746.0,54.9656,55.2626,54.9561,55.0806,45746.0
2022-06-22 11:00:00,57.5,57.64,57.37,57.53,143132.0,55.0806,55.2147,54.9561,55.1093,143132.0
2022-06-22 11:30:00,57.52,57.68,57.24,57.26,45192.0,55.0997,55.253,54.8315,54.8507,45192.0
2022-06-22 12:00:00,57.24,57.35,57.07,57.17,38503.0,54.8315,54.9369,54.6687,54.7645,38503.0
2022-06-22 12:30:00,57.18,57.42,57.17,57.41,53370.0,54.774,55.0039,54.7645,54.9944,53370.0
2022-06-22 13:00:00,57.42,57.42,57.28,57.36,37578.0,55.0039,55.0039,54.8698,54.9465,37578.0
2022-06-22 13:30:00,57.38,57.47,57.31,57.38,34553.0,54.9656,55.0518,54.8986,54.9656,34553.0
2022-06-22 14:00:00,57.4,57.59,57.38,57.42,53848.0,54.9848,55.1668,54.9656,55.0039,53848.0
2022-06-22 14:30:00,57.42,57.47,57.24,57.27,51442.0,55.0039,55.0518,54.8315,54.8603,51442.0
2022-06-22 15:00:00,57.27,57.35,57.18,57.21,48573.0,54.8603,54.9369,54.774,54.8028,48573.0
2022-06-22 15:30:00,57.21,57.26,56.91,56.92,240320.0,54.8028,54.8507,54.5154,54.525,240320.0
2022-06-23 09:30:00,57.24,57.47,57.14,57.42,38034.0,54.8315,55.0518,54.7357,55.0039,38034.0
2022-06-23 10:00:00,57.44,57.47,57.15,57.17,33550.0,55.0231,55.0518,54.7453,54.7645,33550.0
2022-06-23 10:30:00,57.18,57.47,57.17,57.42,39254.0,54.774,55.0518,54.7645,55.0039,39254.0
2022-06-23 11:00:00,57.4,57.56,57.31,57.47,46205.0,54.9848,55.1381,54.8986,55.0518,46205.0
2022-06-23 11:30:00,57.47,57.51,57.21,57.23,43761.0,55.0518,55.0902,54.8028,54.8219,43761.0
2022-06-23 12:00:00,57.22,57.31,57.09,57.23,46060.0,54.8124,54.8986,54.6878,54.8219,46060.0
2022-06-23 12:30:00,57.25,57.26,57.04,57.16,50743.0,54.8411,54.8507,54.6399,54.7549,50743.0
2022-06-23 13:00:00,57.16,57.36,57.09,57.33,38383.0,54.7549,54.9465,54.6878,54.9177,38383.0
2022-06-23 13:30:00,57.33,57.56,57.25,57.48,58751.0,54.9177,55.1381,54.8411,55.0614,58751.0
2022-06-23 14:00:00,57.51,57.69,57.49,57.65,63959.0,55.0902,55.2626,55.071,55.2243,63959.0
2022-06-23 14:30:00,57.65,57.74,57.59,57.67,52407.0,55.2243,55.3105,55.1668,55.2434,52407.0
2022-06-23 15:00:00,57.67,57.92,57.65,57.86,41849.0,55.2434,55.4829,55.2243,55.4254,41849.0
2022-06-23 15:30:00,57.87,57.98,57.72,57.83,179309.0,55.435,55.5404,55.2913,55.3967,179309.0
2022-06-24 09:30:00,58.25,59.09,58.13,58.97,89069.0,55.799,56.6037,55.6841,56.4887,89069.0
2022-06-24 10:00:00,58.95,59.68,58.94,59.64,121581.0,56.4696,57.1689,56.46,57.1305,121581.0
2022-06-24 10:30:00,59.64,59.98,59.58,59.89,140707.0,57.1305,57.4562,57.0731,57.37,140707.0
2022-06-24 11:00:00,59.9,60.06,59.64,59.85,137902.0,57.3796,57.5329,57.1305,57.3317,137902.0
2022-06-24 11:30:00,59.81,59.89,59.67,59.71,67911.0,57.2934,57.37,57.1593,57.1976,67911.0
2022-06-24 12:00:00,59.71,60.14,59.68,60.06,61574.0,57.1976,57.6095,57.1689,57.5329,61574.0
2022-06-24 12:30:00,60.06,60.06,59.89,59.99,25989.0,57.5329,57.5329,57.37,57.4658,25989.0
2022-06-24 13:00:00,60.0,60.09,59.94,59.94,35509.0,57.4754,57.5616,57.4179,57.4179,35509.0
2022-06-24 13:30:00,59.94,60.07,59.91,60.02,105608.0,57.4179,57.5424,57.3892,57.4946,105608.0
2022-06-24 14:00:00,60.04,60.09,59.88,60.07,128033.0,57.5137,57.5616,57.3604,57.5424,128033.0
2022-06-24 14:30:00,60.08,60.2,60.06,60.17,39988.0,57.552,57.667,57.5329,57.6382,39988.0
2022-06-24 15:00:00,60.18,60.34,60.16,60.33,59365.0,57.6478,57.8011,57.6287,57.7915,59365.0
2022-06-24 15:30:00,60.33,60.74,60.22,60.66,280490.0,57.7915,58.1843,57.6861,58.1076,280490.0
2022-06-27 09:30:00,60.53,61.07,60.13,60.22,95661.0,57.9831,58.5004,57.5999,57.6861,95661.0
2022-06-27 10:00:00,60.24,60.46,60.15,60.28,60239.0,57.7053,57.916,57.6191,57.7436,60239.0
2022-06-27 10:30:00,60.27,60.75,60.26,60.69,46121.0,57.734,58.1938,57.7245,58.1364,46121.0
2022-06-27 11:00:00,60.7,60.93,60.65,60.93,32265.0,58.1459,58.3663,58.098,58.3663,32265.0
2022-06-27 11:30:00,60.93,60.94,60.76,60.8,43678.0,58.3663,58.3758,58.2034,58.2417,43678.0
2022-06-27 12:00:00,60.79,60.8,60.42,60.45,66981.0,58.2322,58.2417,57.8777,57.9065,66981.0
2022-06-27 12:30:00,60.45,60.7,60.39,60.67,29393.0,57.9065,58.1459,57.849,58.1172,29393.0
2022-06-27 13:00:00,60.66,60.76,60.56,60.56,33491.0,58.1076,58.2034,58.0118,58.0118,33491.0
2022-06-27 13:30:00,60.55,60.59,60.46,60.48,27419.0,58.0022,58.0406,57.916,57.9352,27419.0
2022-06-27 14:00:00,60.48,60.69,60.41,60.63,31727.0,57.9352,58.1364,57.8681,58.0789,31727.0
2022-06-27 14:30:00,60.64,60.76,60.61,60.66,57806.0,58.0885,58.2034,58.0597,58.1076,57806.0
2022-06-27 15:00:00,60.65,60.66,60.48,60.59,50155.0,58.098,58.1076,57.9352,58.0406,50155.0
2022-06-27 15:30:00,60.59,60.59,60.26,60.43,153248.0,58.0406,58.0406,57.7245,57.8873,153248.0
2022-06-28 09:30:00,61.15,61.27,60.61,60.9,68274.0,58.577,58.692,58.0597,58.3375,68274.0
2022-06-28 10:00:00,60.89,60.93,60.4,60.45,27868.0,58.3279,58.3663,57.8586,57.9065,27868.0
2022-06-28 10:30:00,60.42,60.44,60.2,60.32,25704.0,57.8777,57.8969,57.667,57.7819,25704.0
2022-06-28 11:00:00,60.3,60.3,59.87,59.87,23953.0,57.7628,57.7628,57.3509,57.3509,23953.0
2022-06-28 11:30:00,59.86,59.99,59.62,59.67,17588.0,57.3413,57.4658,57.1114,57.1593,17588.0
2022-06-28 12:00:00,59.67,59.89,59.63,59.88,25912.0,57.1593,57.37,57.121,57.3604,25912.0
2022-06-28 12:30:00,59.89,59.92,59.72,59.79,21900.0,57.37,57.3988,57.2072,57.2742,21900.0
2022-06-28 13:00:00,59.78,59.8,59.43,59.58,31559.0,57.2646,57.2838,56.9294,57.0731,31559.0
2022-06-28 13:30:00,59.59,59.66,59.52,59.54,23576.0,57.0826,57.1497,57.0156,57.0347,23576.0
2022-06-28 14:00:00,59.55,59.63,59.31,59.36,40149.0,57.0443,57.121,56.8144,56.8623,40149.0
2022-06-28 14:30:00,59.36,59.44,59.2,59.33,43584.0,56.8623,56.939,56.7091,56.8336,43584.0
2022-06-28 15:00:00,59.32,59.57,59.22,59.55,106083.0,56.824,57.0635,56.7282,57.0443,106083.0
2022-06-28 15:30:00,59.55,59.61,59.15,59.19,257596.0,57.0443,57.1018,56.6612,56.6995,257596.0
2022-06-29 09:30:00,59.44,59.44,58.72,58.85,34892.0,56.939,56.939,56.2492,56.3738,34892.0
2022-06-29 10:00:00,58.8,58.96,58.56,58.76,21424.0,56.3259,56.4792,56.096,56.2876,21424.0
2022-06-29 10:30:00,58.84,58.97,58.59,58.6,45304.0,56.3642,56.4887,56.1247,56.1343,45304.0
2022-06-29 11:00:00,58.58,58.59,58.17,58.43,39879.0,56.1151,56.1247,55.7224,55.9715,39879.0
2022-06-29 11:30:00,58.4,58.65,58.36,58.58,19035.0,55.9427,56.1822,55.9044,56.1151,19035.0
2022-06-29 12:00:00,58.59,58.63,58.33,58.37,23730.0,56.1247,56.163,55.8757,55.914,23730.0
2022-06-29 12:30:00,58.32,58.45,58.25,58.36,19163.0,55.8661,55.9906,55.799,55.9044,19163.0
2022-06-29 13:00:00,58.34,58.44,58.21,58.37,15794.0,55.8852,55.981,55.7607,55.914,15794.0
2022-06-29 13:30:00,58.37,58.55,58.3,58.55,18255.0,55.914,56.0864,55.8469,56.0864,18255.0
2022-06-29 14:00:00,58.54,58.65,58.44,58.56,58028.0,56.0768,56.1822,55.981,56.096,58028.0
2022-06-29 14:30:00,58.56,58.61,58.54,58.58,55372.0,56.096,56.1439,56.0768,56.1151,55372.0
2022-06-29 15:00:00,58.58,58.75,58.55,58.75,33914.0,56.1151,56.278,56.0864,56.278,33914.0
2022-06-29 15:30:00,58.73,58.73,58.51,58.61,124294.0,56.2588,56.2588,56.0481,56.1439,124294.0
2022-06-30 09:30:00,58.0,58.68,57.17,57.34,69874.0,55.5595,56.2109,54.7645,54.9273,69874.0
2022-06-30 10:00:00,57.31,57.66,57.26,57.58,34948.0,54.8986,55.2339,54.8507,55.1572,34948.0
2022-06-30 10:30:00,57.6,57.95,57.6,57.89,33765.0,55.1764,55.5116,55.1764,55.4542,33765.0
2022-06-30 11:00:00,57.87,58.25,57.73,58.19,40682.0,55.435,55.799,55.3009,55.7416,40682.0
2022-06-30 11:30:00,58.19,58.37,58.15,58.35,31698.0,55.7416,55.914,55.7032,55.8948,31698.0
2022-06-30 12:00:00,58.33,58.52,58.2,58.5,24773.0,55.8757,56.0577,55.7511,56.0385,24773.0
2022-06-30 12:30:00,58.49,58.59,58.31,58.33,18972.0,56.0289,56.1247,55.8565,55.8757,18972.0
2022-06-30 13:00:00,58.34,58.38,58.0,58.16,21058.0,55.8852,55.9236,55.5595,55.7128,21058.0
2022-06-30 13:30:00,58.16,58.62,58.16,58.57,76645.0,55.7128,56.1535,55.7128,56.1056,76645.0
2022-06-30 14:00:00,58.58,58.62,58.23,58.38,38351.0,56.1151,56.1535,55.7799,55.9236,38351.0
2022-06-30 14:30:00,58.39,58.39,58.11,58.21,37086.0,55.9331,55.9331,55.6649,55.7607,37086.0
2022-06-30 15:00:00,58.19,58.22,57.85,58.1,59921.0,55.7416,55.7703,55.4159,55.6553,59921.0
2022-06-30 15:30:00,58.09,58.31,57.83,58.08,224448.0,55.6458,55.8565,55.3967,55.6362,224448.0
2022-07-01 09:30:00,58.02,58.97,57.76,58.72,108538.0,55.5787,56.4887,55.3296,56.2492,108538.0
2022-07-01 10:00:00,58.73,58.91,58.16,58.23,21824.0,56.2588,56.4313,55.7128,55.7799,21824.0
2022-07-01 10:30:00,58.22,58.23,57.96,58.06,38144.0,55.7703,55.7799,55.5212,55.617,38144.0
2022-07-01 11:00:00,58.03,58.37,57.99,58.3,24077.0,55.5883,55.914,55.55,55.8469,24077.0
2022-07-01 11:30:00,58.37,58.54,58.15,58.24,12125.0,55.914,56.0768,55.7032,55.7894,12125.0
2022-07-01 12:00:00,58.23,58.53,58.12,58.49,20530.0,55.7799,56.0672,55.6745,56.0289,20530.0
2022-07-01 12:30:00,58.48,58.54,58.36,58.38,28533.0,56.0193,56.0768,55.9044,55.9236,28533.0
2022-07-01 13:00:00,58.37,58.45,58.28,58.36,20055.0,55.914,55.9906,55.8278,55.9044,20055.0
2022-07-01 13:30:00,58.38,58.49,58.26,58.42,15471.0,55.9236,56.0289,55.8086,55.9619,15471.0
2022-07-01 14:00:00,58.42,58.56,58.23,58.5,17359.0,55.9619,56.096,55.7799,56.0385,17359.0
2022-07-01 14:30:00,58.51,58.7,58.51,58.63,16499.0,56.0481,56.2301,56.0481,56.163,16499.0
2022-07-01 15:00:00,58.64,58.7,58.51,58.61,21320.0,56.1726,56.2301,56.0481,56.1439,21320.0
2022-07-01 15:30:00,58.61,58.92,58.6,58.82,73393.0,56.1439,56.4408,56.1343,56.345,73393.0
2022-07-05 09:30:00,57.67,57.93,56.61,57.33,68459.0,55.2434,55.4925,54.228,54.9177,68459.0
2022-07-05 10:00:00,57.3,57.84,57.17,57.75,27733.0,54.889,55.4063,54.7645,55.3201,27733.0
2022-07-05 10:30:00,57.79,58.19,57.79,57.98,23660.0,55.3584,55.7416,55.3584,55.5404,23660.0
2022-07-05 11:00:00,57.95,57.98,57.71,57.81,31969.0,55.5116,55.5404,55.2817,55.3775,31969.0
2022-07-05 11:30:00,57.81,58.15,57.77,58.08,25848.0,55.3775,55.7032,55.3392,55.6362,25848.0
2022-07-05 12:00:00,58.06,58.36,58.0,58.29,14767.0,55.617,55.9044,55.5595,55.8373,14767.0
2022-07-05 12:30:00,58.31,58.34,58.16,58.23,17536.0,55.8565,55.8852,55.7128,55.7799,17536.0
2022-07-05 13:00:00,58.26,58.52,58.22,58.51,16320.0,55.8086,56.0577,55.7703,56.0481,16320.0
2022-07-05 13:30:00,58.52,58.7,58.48,58.57,17746.0,56.0577,56.2301,56.0193,56.1056,17746.0
2022-07-05 14:00:00,58.57,58.74,58.47,58.7,15087.0,56.1056,56.2684,56.0098,56.2301,15087.0
2022-07-05 14:30:00,58.72,58.97,58.72,58.9,19268.0,56.2492,56.4887,56.2492,56.4217,19268.0
2022-07-05 15:00:00,58.87,59.12,58.81,59.1,25767.0,56.3929,56.6324,56.3355,56.6133,25767.0
2022-07-05 15:30:00,59.08,59.26,59.04,59.26,117200.0,56.5941,56.7665,56.5558,56.7665,117200.0
2022-07-06 09:30:00,59.3,59.93,58.86,58.97,45085.0,56.8048,57.4083,56.3834,56.4887,45085.0
2022-07-06 10:00:00,58.9,59.01,58.69,58.97,24074.0,56.4217,56.527,56.2205,56.4887,24074.0
2022-07-06 10:30:00,58.93,59.05,58.8,58.91,17904.0,56.4504,56.5654,56.3259,56.4313,17904.0
2022-07-06 11:00:00,58.93,58.96,58.75,58.75,19447.0,56.4504,56.4792,56.278,56.278,19447.0
2022-07-06 11:30:00,58.74,58.8,58.57,58.79,32130.0,56.2684,56.3259,56.1056,56.3163,32130.0
2022-07-06 12:00:00,58.8,58.91,58.73,58.89,36925.0,56.3259,56.4313,56.2588,56.4121,36925.0
2022-07-06 12:30:00,58.87,58.92,58.73,58.8,12031.0,56.3929,56.4408,56.2588,56.3259,12031.0
2022-07-06 13:00:00,58.81,59.08,58.81,59.02,27615.0,56.3355,56.5941,56.3355,56.5366,27615.0
2022-07-06 13:30:00,59.03,59.1,58.99,59.08,13862.0,56.5462,56.6133,56.5079,56.5941,13862.0
2022-07-06 14:00:00,59.09,59.32,58.95,59.32,46039.0,56.6037,56.824,56.4696,56.824,46039.0
2022-07-06 14:30:00,59.29,59.52,59.26,59.39,26156.0,56.7953,57.0156,56.7665,56.8911,26156.0
2022-07-06 15:00:00,59.37,59.54,59.26,59.52,38000.0,56.8719,57.0347,56.7665,57.0156,38000.0
2022-07-06 15:30:00,59.51,59.62,58.83,58.89,221763.0,57.006,57.1114,56.3546,56.4121,221763.0
2022-07-07 09:30:00,58.94,59.07,58.73,58.98,72121.0,56.46,56.5845,56.2588,56.4983,72121.0
2022-07-07 10:00:00,58.99,59.01,58.61,58.84,48800.0,56.5079,56.527,56.1439,56.3642,48800.0
2022-07-07 10:30:00,58.83,58.99,58.77,58.92,29621.0,56.3546,56.5079,56.2971,56.4408,29621.0
2022-07-07 11:00:00,58.97,59.11,58.93,58.96,17071.0,56.4887,56.6228,56.4504,56.4792,17071.0
2022-07-07 11:30:00,58.92,58.97,58.85,58.93,22392.0,56.4408,56.4887,56.3738,56.4504,22392.0
2022-07-07 12:00:00,58.93,58.99,58.9,58.91,11355.0,56.4504,56.5079,56.4217,56.4313,11355.0
2022-07-07 12:30:00,58.89,59.02,58.86,58.89,10506.0,56.4121,56.5366,56.3834,56.4121,10506.0
2022-07-07 13:00:00,58.89,58.9,58.76,58.83,12320.0,56.4121,56.4217,56.2876,56.3546,12320.0
2022-07-07 13:30:00,58.83,58.83,58.72,58.76,20211.0,56.3546,56.3546,56.2492,56.2876,20211.0
2022-07-07 14:00:00,58.76,58.9,58.75,58.89,11040.0,56.2876,56.4217,56.278,56.4121,11040.0
2022-07-07 14:30:00,58.88,59.03,58.82,58.96,34419.0,56.4025,56.5462,56.345,56.4792,34419.0
2022-07-07 15:00:00,58.96,59.19,58.94,59.13,24299.0,56.4792,56.6995,56.46,56.642,24299.0
2022-07-07 15:30:00,59.12,59.24,59.07,59.17,163009.0,56.6324,56.7474,56.5845,56.6803,163009.0
2022-07-08 09:30:00,59.07,59.33,59.01,59.08,68609.0,56.5845,56.8336,56.527,56.5941,68609.0
2022-07-08 10:00:00,59.06,59.49,58.88,59.43,35571.0,56.5749,56.9869,56.4025,56.9294,35571.0
2022-07-08 10:30:00,59.42,59.52,59.34,59.52,23618.0,56.9198,57.0156,56.8432,57.0156,23618.0
2022-07-08 11:00:00,59.53,59.68,59.52,59.62,25835.0,57.0252,57.1689,57.0156,57.1114,25835.0
2022-07-08 11:30:00,59.62,59.63,59.37,59.52,19937.0,57.1114,57.121,56.8719,57.0156,19937.0
2022-07-08 12:00:00,59.51,59.53,59.21,59.22,44820.0,57.006,57.0252,56.7186,56.7282,44820.0
2022-07-08 12:30:00,59.19,59.24,59.14,59.23,38486.0,56.6995,56.7474,56.6516,56.7378,38486.0
2022-07-08 13:00:00,59.23,59.44,59.16,59.43,42160.0,56.7378,56.939,56.6707,56.9294,42160.0
2022-07-08 13:30:00,59.43,59.79,59.41,59.77,63533.0,56.9294,57.2742,56.9102,57.2551,63533.0
2022-07-08 14:00:00,59.78,59.97,59.77,59.9,46590.0,57.2646,57.4467,57.2551,57.3796,46590.0
2022-07-08 14:30:00,59.9,60.01,59.89,60.0,30783.0,57.3796,57.485,57.37,57.4754,30783.0
2022-07-08 15:00:00,60.02,60.06,59.89,60.01,32143.0,57.4946,57.5329,57.37,57.485,32143.0
2022-07-08 15:30:00,60.0,60.02,59.76,60.0,331694.0,57.4754,57.4946,57.2455,57.4754,331694.0
2022-07-11 09:30:00,59.61,59.9,58.94,59.14,42380.0,57.1018,57.3796,56.46,56.6516,42380.0
2022-07-11 10:00:00,59.06,59.45,59.0,59.22,31075.0,56.5749,56.9485,56.5175,56.7282,31075.0
2022-07-11 10:30:00,59.27,59.35,59.21,59.21,21307.0,56.7761,56.8527,56.7186,56.7186,21307.0
2022-07-11 11:00:00,59.2,59.51,59.2,59.46,19623.0,56.7091,57.006,56.7091,56.9581,19623.0
2022-07-11 11:30:00,59.48,59.54,59.36,59.41,19053.0,56.9773,57.0347,56.8623,56.9102,19053.0
2022-07-11 12:00:00,59.43,59.43,59.26,59.36,14040.0,56.9294,56.9294,56.7665,56.8623,14040.0
2022-07-11 12:30:00,59.36,59.36,59.14,59.28,17592.0,56.8623,56.8623,56.6516,56.7857,17592.0
2022-07-11 13:00:00,59.28,59.45,59.23,59.42,14621.0,56.7857,56.9485,56.7378,56.9198,14621.0
2022-07-11 13:30:00,59.45,59.62,59.44,59.59,18014.0,56.9485,57.1114,56.939,57.0826,18014.0
2022-07-11 14:00:00,59.54,59.57,59.33,59.34,25059.0,57.0347,57.0635,56.8336,56.8432,25059.0
2022-07-11 14:30:00,59.35,59.4,59.21,59.23,19542.0,56.8527,56.9006,56.7186,56.7378,19542.0
2022-07-11 15:00:00,59.23,59.25,59.14,59.19,31005.0,56.7378,56.7569,56.6516,56.6995,31005.0
2022-07-11 15:30:00,59.18,59.22,58.9,58.93,95748.0,56.6899,56.7282,56.4217,56.4504,95748.0
2022-07-12 09:30:00,58.85,59.38,58.82,59.1,16405.0,56.3738,56.8815,56.345,56.6133,16405.0
2022-07-12 10:00:00,59.06,59.1,58.84,58.84,15167.0,56.5749,56.6133,56.3642,56.3642,15167.0
2022-07-12 10:30:00,58.9,59.16,58.9,59.16,15233.0,56.4217,56.6707,56.4217,56.6707,15233.0
2022-07-12 11:00:00,59.12,59.25,59.05,59.12,19922.0,56.6324,56.7569,56.5654,56.6324,19922.0
2022-07-12 11:30:00,59.16,59.16,58.81,58.81,11855.0,56.6707,56.6707,56.3355,56.3355,11855.0
2022-07-12 12:00:00,58.84,59.11,58.84,59.07,12164.0,56.3642,56.6228,56.3642,56.5845,12164.0
2022-07-12 12:30:00,59.09,59.19,58.97,59.04,14809.0,56.6037,56.6995,56.4887,56.5558,14809.0
2022-07-12 13:00:00,59.08,59.1,58.87,58.93,11916.0,56.5941,56.6133,56.3929,56.4504,11916.0
2022-07-12 13:30:00,58.92,59.01,58.84,58.94,27642.0,56.4408,56.527,56.3642,56.46,27642.0
2022-07-12 14:00:00,58.95,58.96,58.8,58.81,10813.0,56.4696,56.4792,56.3259,56.3355,10813.0
2022-07-12 14:30:00,58.82,58.82,58.49,58.52,17373.0,56.345,56.345,56.0289,56.0577,17373.0
2022-07-12 15:00:00,58.51,58.52,58.07,58.13,45125.0,56.0481,56.0577,55.6266,55.6841,45125.0
2022-07-12 15:30:00,58.11,58.39,57.96,58.33,87224.0,55.6649,55.9331,55.5212,55.8757,87224.0
2022-07-13 09:30:00,57.25,57.64,57.15,57.33,29152.0,54.8411,55.2147,54.7453,54.9177,29152.0
2022-07-13 10:00:00,57.29,57.36,57.09,57.26,36258.0,54.8794,54.9465,54.6878,54.8507,36258.0
2022-07-13 10:30:00,57.28,57.8,57.26,57.68,15992.0,54.8698,55.368,54.8507,55.253,15992.0
2022-07-13 11:00:00,57.7,57.94,57.63,57.63,41447.0,55.2722,55.5021,55.2051,55.2051,41447.0
2022-07-13 11:30:00,57.61,57.67,57.44,57.58,28460.0,55.186,55.2434,55.0231,55.1572,28460.0
2022-07-13 12:00:00,57.58,57.8,57.58,57.79,14369.0,55.1572,55.368,55.1572,55.3584,14369.0
2022-07-13 12:30:00,57.8,58.05,57.75,58.04,22367.0,55.368,55.6074,55.3201,55.5979,22367.0
2022-07-13 13:00:00,58.04,58.21,57.96,58.03,19122.0,55.5979,55.7607,55.5212,55.5883,19122.0
2022-07-13 13:30:00,58.06,58.2,57.96,58.16,20586.0,55.617,55.7511,55.5212,55.7128,20586.0
2022-07-13 14:00:00,58.15,58.15,57.81,58.06,23219.0,55.7032,55.7032,55.3775,55.617,23219.0
2022-07-13 14:30:00,58.08,58.21,58.05,58.18,18401.0,55.6362,55.7607,55.6074,55.732,18401.0
2022-07-13 15:00:00,58.28,58.28,58.08,58.18,23575.0,55.8278,55.8278,55.6362,55.732,23575.0
2022-07-13 15:30:00,58.19,58.29,57.88,58.11,160648.0,55.7416,55.8373,55.4446,55.6649,160648.0
2022-07-14 09:30:00,57.51,57.57,56.92,57.25,31221.0,55.0902,55.1476,54.525,54.8411,31221.0
2022-07-14 10:00:00,57.15,57.2,56.91,57.04,31881.0,54.7453,54.7932,54.5154,54.6399,31881.0
2022-07-14 10:30:00,57.06,57.25,57.0,57.12,19906.0,54.6591,54.8411,54.6016,54.7166,19906.0
2022-07-14 11:00:00,57.17,57.53,57.17,57.44,23003.0,54.7645,55.1093,54.7645,55.0231,23003.0
2022-07-14 11:30:00,57.47,57.71,57.42,57.68,22381.0,55.0518,55.2817,55.0039,55.253,22381.0
2022-07-14 12:00:00,57.7,57.77,57.46,57.46,28241.0,55.2722,55.3392,55.0423,55.0423,28241.0
2022-07-14 12:30:00,57.46,57.51,57.1,57.21,22183.0,55.0423,55.0902,54.6974,54.8028,22183.0
2022-07-14 13:00:00,57.21,57.51,57.07,57.51,29653.0,54.8028,55.0902,54.6687,55.0902,29653.0
2022-07-14 13:30:00,57.5,57.68,57.35,57.68,19940.0,55.0806,55.253,54.9369,55.253,19940.0
2022-07-14 14:00:00,57.67,57.89,57.6,57.88,35905.0,55.2434,55.4542,55.1764,55.4446,35905.0
2022-07-14 14:30:00,57.9,57.93,57.72,57.79,32283.0,55.4638,55.4925,55.2913,55.3584,32283.0
2022-07-14 15:00:00,57.78,57.88,57.64,57.86,38383.0,55.3488,55.4446,55.2147,55.4254,38383.0
2022-07-14 15:30:00,57.86,58.03,57.68,57.97,182711.0,55.4254,55.5883,55.253,55.5308,182711.0
2022-07-15 09:30:00,58.74,59.28,58.4,58.66,32030.0,56.2684,56.7857,55.9427,56.1918,32030.0
2022-07-15 10:00:00,58.68,59.21,58.68,59.2,29771.0,56.2109,56.7186,56.2109,56.7091,29771.0
2022-07-15 10:30:00,59.21,59.22,58.93,59.21,109716.0,56.7186,56.7282,56.4504,56.7186,109716.0
2022-07-15 11:00:00,59.19,59.22,59.12,59.16,85006.0,56.6995,56.7282,56.6324,56.6707,85006.0
2022-07-15 11:30:00,59.16,59.22,59.15,59.18,37573.0,56.6707,56.7282,56.6612,56.6899,37573.0
2022-07-15 12:00:00,59.16,59.23,59.14,59.16,41670.0,56.6707,56.7378,56.6516,56.6707,41670.0
2022-07-15 12:30:00,59.16,59.23,59.14,59.2,54069.0,56.6707,56.7378,56.6516,56.7091,54069.0
2022-07-15 13:00:00,59.19,59.2,59.07,59.11,21579.0,56.6995,56.7091,56.5845,56.6228,21579.0
2022-07-15 13:30:00,59.12,59.24,59.1,59.15,34401.0,56.6324,56.7474,56.6133,56.6612,34401.0
2022-07-15 14:00:00,59.17,59.18,59.01,59.07,13673.0,56.6803,56.6899,56.527,56.5845,13673.0
2022-07-15 14:30:00,59.13,59.19,59.09,59.14,25621.0,56.642,56.6995,56.6037,56.6516,25621.0
2022-07-15 15:00:00,59.14,59.29,59.1,59.2,132443.0,56.6516,56.7953,56.6133,56.7091,132443.0
2022-07-15 15:30:00,59.2,59.26,59.17,59.23,311836.0,56.7091,56.7665,56.6803,56.7378,311836.0
2022-07-18 09:30:00,59.41,59.9,59.19,59.55,40377.0,56.9102,57.3796,56.6995,57.0443,40377.0
2022-07-18 10:00:00,59.6,59.6,59.29,59.33,33245.0,57.0922,57.0922,56.7953,56.8336,33245.0
2022-07-18 10:30:00,59.34,59.44,59.18,59.33,88726.0,56.8432,56.939,56.6899,56.8336,88726.0
2022-07-18 11:00:00,59.33,59.36,59.2,59.33,28783.0,56.8336,56.8623,56.7091,56.8336,28783.0
2022-07-18 11:30:00,59.33,59.42,59.3,59.41,33115.0,56.8336,56.9198,56.8048,56.9102,33115.0
2022-07-18 12:00:00,59.41,59.5,59.36,59.43,33606.0,56.9102,56.9964,56.8623,56.9294,33606.0
2022-07-18 12:30:00,59.43,59.49,59.28,59.3,13147.0,56.9294,56.9869,56.7857,56.8048,13147.0
2022-07-18 13:00:00,59.3,59.31,59.21,59.25,10214.0,56.8048,56.8144,56.7186,56.7569,10214.0
2022-07-18 13:30:00,59.22,59.23,58.87,58.91,17940.0,56.7282,56.7378,56.3929,56.4313,17940.0
2022-07-18 14:00:00,58.92,58.92,58.71,58.72,19272.0,56.4408,56.4408,56.2397,56.2492,19272.0
2022-07-18 14:30:00,58.71,58.78,58.57,58.61,28520.0,56.2397,56.3067,56.1056,56.1439,28520.0
2022-07-18 15:00:00,58.64,58.8,58.6,58.64,22722.0,56.1726,56.3259,56.1343,56.1726,22722.0
2022-07-18 15:30:00,58.62,58.63,58.33,58.55,78720.0,56.1535,56.163,55.8757,56.0864,78720.0
2022-07-19 09:30:00,59.14,59.56,59.14,59.53,35384.0,56.6516,57.0539,56.6516,57.0252,35384.0
2022-07-19 10:00:00,59.51,59.68,59.41,59.65,126980.0,57.006,57.1689,56.9102,57.1401,126980.0
2022-07-19 10:30:00,59.68,59.88,59.59,59.82,202131.0,57.1689,57.3604,57.0826,57.303,202131.0
2022-07-19 11:00:00,59.84,60.04,59.82,60.01,107960.0,57.3221,57.5137,57.303,57.485,107960.0
2022-07-19 11:30:00,60.01,60.06,59.95,60.04,47055.0,57.485,57.5329,57.4275,57.5137,47055.0
2022-07-19 12:00:00,60.05,60.07,59.94,59.98,29887.0,57.5233,57.5424,57.4179,57.4562,29887.0
2022-07-19 12:30:00,59.98,60.29,59.97,60.16,85522.0,57.4562,57.7532,57.4467,57.6287,85522.0
2022-07-19 13:00:00,60.17,60.43,60.16,60.37,145156.0,57.6382,57.8873,57.6287,57.8298,145156.0
2022-07-19 13:30:00,60.38,60.58,60.27,60.56,86543.0,57.8394,58.031,57.734,58.0118,86543.0
2022-07-19 14:00:00,60.58,60.81,60.56,60.72,62787.0,58.031,58.2513,58.0118,58.1651,62787.0
2022-07-19 14:30:00,60.72,60.77,60.57,60.66,51735.0,58.1651,58.213,58.0214,58.1076,51735.0
2022-07-19 15:00:00,60.66,60.78,60.63,60.7,63199.0,58.1076,58.2226,58.0789,58.1459,63199.0
2022-07-19 15:30:00,60.72,60.86,60.55,60.71,259408.0,58.1651,58.2992,58.0022,58.1555,259408.0
2022-07-20 09:30:00,60.86,60.97,60.47,60.53,45333.0,58.2992,58.4046,57.9256,57.9831,45333.0
2022-07-20 10:00:00,60.57,60.84,60.56,60.8,18466.0,58.0214,58.28,58.0118,58.2417,18466.0
2022-07-20 10:30:00,60.8,61.06,60.78,61.05,26373.0,58.2417,58.4908,58.2226,58.4812,26373.0
2022-07-20 11:00:00,61.08,61.08,60.79,60.92,24155.0,58.5099,58.5099,58.2322,58.3567,24155.0
2022-07-20 11:30:00,60.92,60.96,60.76,60.78,22496.0,58.3567,58.395,58.2034,58.2226,22496.0
2022-07-20 12:00:00,60.78,60.84,60.74,60.75,37225.0,58.2226,58.28,58.1843,58.1938,37225.0
2022-07-20 12:30:00,60.75,60.77,60.52,60.73,65627.0,58.1938,58.213,57.9735,58.1747,65627.0
2022-07-20 13:00:00,60.72,60.77,60.57,60.75,49591.0,58.1651,58.213,58.0214,58.1938,49591.0
2022-07-20 13:30:00,60.75,60.87,60.7,60.79,149672.0,58.1938,58.3088,58.1459,58.2322,149672.0
2022-07-20 14:00:00,60.76,60.93,60.76,60.89,80936.0,58.2034,58.3663,58.2034,58.3279,80936.0
2022-07-20 14:30:00,60.9,60.95,60.79,60.93,42800.0,58.3375,58.3854,58.2322,58.3663,42800.0
2022-07-20 15:00:00,60.95,61.01,60.88,60.95,63629.0,58.3854,58.4429,58.3184,58.3854,63629.0
2022-07-20 15:30:00,60.95,61.07,60.88,61.04,203996.0,58.3854,58.5004,58.3184,58.4716,203996.0
2022-07-21 09:30:00,61.27,61.72,61.08,61.63,97102.0,58.692,59.123,58.5099,59.0368,97102.0
2022-07-21 10:00:00,61.64,61.78,61.13,61.23,51621.0,59.0464,59.1805,58.5578,58.6536,51621.0
2022-07-21 10:30:00,61.25,61.75,61.2,61.74,19145.0,58.6728,59.1518,58.6249,59.1422,19145.0
2022-07-21 11:00:00,61.78,61.82,61.66,61.79,22965.0,59.1805,59.2188,59.0655,59.1901,22965.0
2022-07-21 11:30:00,61.81,61.87,61.71,61.79,25052.0,59.2092,59.2667,59.1134,59.1901,25052.0
2022-07-21 12:00:00,61.79,62.05,61.78,62.05,43324.0,59.1901,59.4391,59.1805,59.4391,43324.0
2022-07-21 12:30:00,62.04,62.09,61.9,61.92,19043.0,59.4296,59.4775,59.2954,59.3146,19043.0
2022-07-21 13:00:00,61.92,61.95,61.82,61.92,47697.0,59.3146,59.3433,59.2188,59.3146,47697.0
2022-07-21 13:30:00,61.93,62.01,61.83,61.98,17872.0,59.3242,59.4008,59.2284,59.3721,17872.0
2022-07-21 14:00:00,61.99,62.06,61.96,62.06,27096.0,59.3817,59.4487,59.3529,59.4487,27096.0
2022-07-21 14:30:00,62.04,62.05,61.91,61.98,23927.0,59.4296,59.4391,59.305,59.3721,23927.0
2022-07-21 15:00:00,61.98,62.12,61.93,62.07,46470.0,59.3721,59.5062,59.3242,59.4583,46470.0
2022-07-21 15:30:00,62.07,62.5,62.07,62.5,141220.0,59.4583,59.8702,59.4583,59.8702,141220.0
2022-07-22 09:30:00,62.38,62.96,62.38,62.77,67925.0,59.7552,60.3108,59.7552,60.1288,67925.0
2022-07-22 10:00:00,62.76,63.01,62.62,62.98,34139.0,60.1193,60.3587,59.9852,60.33,34139.0
2022-07-22 10:30:00,63.0,63.23,62.98,63.07,28269.0,60.3492,60.5695,60.33,60.4162,28269.0
2022-07-22 11:00:00,63.1,63.17,62.95,63.02,25038.0,60.445,60.512,60.3013,60.3683,25038.0
2022-07-22 11:30:00,62.97,63.06,62.87,63.06,22853.0,60.3204,60.4066,60.2246,60.4066,22853.0
2022-07-22 12:00:00,63.05,63.1,62.91,63.04,37144.0,60.3971,60.445,60.2629,60.3875,37144.0
2022-07-22 12:30:00,63.03,63.1,62.8,62.8,24135.0,60.3779,60.445,60.1576,60.1576,24135.0
2022-07-22 13:00:00,62.78,62.8,62.58,62.63,21503.0,60.1384,60.1576,59.9468,59.9947,21503.0
2022-07-22 13:30:00,62.62,62.62,62.45,62.62,29819.0,59.9852,59.9852,59.8223,59.9852,29819.0
2022-07-22 14:00:00,62.63,62.63,62.41,62.44,47744.0,59.9947,59.9947,59.784,59.8127,47744.0
2022-07-22 14:30:00,62.44,62.61,62.41,62.59,25675.0,59.8127,59.9756,59.784,59.9564,25675.0
2022-07-22 15:00:00,62.57,62.72,62.51,62.69,29458.0,59.9373,60.0809,59.8798,60.0522,29458.0
2022-07-22 15:30:00,62.71,62.81,62.54,62.8,113751.0,60.0714,60.1672,59.9085,60.1576,113751.0
2022-07-25 09:30:00,62.88,62.88,62.25,62.58,39289.0,60.2342,60.2342,59.6307,59.9468,39289.0
2022-07-25 10:00:00,62.48,62.54,62.27,62.36,27896.0,59.851,59.9085,59.6499,59.7361,27896.0
2022-07-25 10:30:00,62.33,62.6,62.25,62.45,29953.0,59.7074,59.966,59.6307,59.8223,29953.0
2022-07-25 11:00:00,62.45,62.51,62.33,62.51,20893.0,59.8223,59.8798,59.7074,59.8798,20893.0
2022-07-25 11:30:00,62.51,62.64,62.47,62.55,19054.0,59.8798,60.0043,59.8415,59.9181,19054.0
2022-07-25 12:00:00,62.53,62.54,62.32,62.38,19633.0,59.8989,59.9085,59.6978,59.7552,19633.0
2022-07-25 12:30:00,62.36,62.45,62.33,62.4,15623.0,59.7361,59.8223,59.7074,59.7744,15623.0
2022-07-25 13:00:00,62.39,62.44,62.27,62.27,14037.0,59.7648,59.8127,59.6499,59.6499,14037.0
2022-07-25 13:30:00,62.27,62.29,62.15,62.18,15576.0,59.6499,59.669,59.5349,59.5637,15576.0
2022-07-25 14:00:00,62.17,62.17,61.82,61.83,20420.0,59.5541,59.5541,59.2188,59.2284,20420.0
2022-07-25 14:30:00,61.85,61.92,61.68,61.73,244143.0,59.2475,59.3146,59.0847,59.1326,244143.0
2022-07-25 15:00:00,61.73,61.82,61.66,61.75,22832.0,59.1326,59.2188,59.0655,59.1518,22832.0
2022-07-25 15:30:00,61.75,62.03,61.68,61.97,123790.0,59.1518,59.42,59.0847,59.3625,123790.0
2022-07-26 09:30:00,61.75,61.79,61.44,61.54,22249.0,59.1518,59.1901,58.8548,58.9506,22249.0
2022-07-26 10:00:00,61.48,61.54,61.14,61.17,50992.0,58.8931,58.9506,58.5674,58.5962,50992.0
2022-07-26 10:30:00,61.17,61.36,61.15,61.32,18762.0,58.5962,58.7782,58.577,58.7399,18762.0
2022-07-26 11:00:00,61.32,61.34,61.01,61.03,54752.0,58.7399,58.759,58.4429,58.4621,54752.0
2022-07-26 11:30:00,61.04,61.1,60.91,61.0,22721.0,58.4716,58.5291,58.3471,58.4333,22721.0
2022-07-26 12:00:00,60.97,61.09,60.93,61.05,23535.0,58.4046,58.5195,58.3663,58.4812,23535.0
2022-07-26 12:30:00,61.06,61.12,60.95,61.09,22476.0,58.4908,58.5483,58.3854,58.5195,22476.0
2022-07-26 13:00:00,61.07,61.16,61.04,61.13,18301.0,58.5004,58.5866,58.4716,58.5578,18301.0
2022-07-26 13:30:00,61.13,61.14,60.95,61.07,24118.0,58.5578,58.5674,58.3854,58.5004,24118.0
2022-07-26 14:00:00,61.07,61.19,61.06,61.12,60367.0,58.5004,58.6153,58.4908,58.5483,60367.0
2022-07-26 14:30:00,61.12,61.17,61.03,61.15,55547.0,58.5483,58.5962,58.4621,58.577,55547.0
2022-07-26 15:00:00,61.15,61.21,61.0,61.17,55048.0,58.577,58.6345,58.4333,58.5962,55048.0
2022-07-26 15:30:00,61.16,61.25,61.14,61.15,192535.0,58.5866,58.6728,58.5674,58.577,192535.0
2022-07-27 09:30:00,61.13,61.66,61.12,61.62,297123.0,58.5578,59.0655,58.5483,59.0272,297123.0
2022-07-27 10:00:00,61.62,61.73,61.46,61.52,125248.0,59.0272,59.1326,58.874,58.9314,125248.0
2022-07-27 10:30:00,61.51,61.51,61.2,61.3,68497.0,58.9219,58.9219,58.6249,58.7207,68497.0
2022-07-27 11:00:00,61.32,61.32,61.01,61.01,152386.0,58.7399,58.7399,58.4429,58.4429,152386.0
2022-07-27 11:30:00,61.0,61.09,60.9,60.99,57467.0,58.4333,58.5195,58.3375,58.4237,57467.0
2022-07-27 12:00:00,60.98,61.22,60.92,61.16,55168.0,58.4142,58.6441,58.3567,58.5866,55168.0
2022-07-27 12:30:00,61.16,61.18,61.0,61.03,48820.0,58.5866,58.6057,58.4333,58.4621,48820.0
2022-07-27 13:00:00,61.03,61.09,60.97,61.02,38863.0,58.4621,58.5195,58.4046,58.4525,38863.0
2022-07-27 13:30:00,61.01,61.11,61.0,61.08,34546.0,58.4429,58.5387,58.4333,58.5099,34546.0
2022-07-27 14:00:00,61.09,61.15,60.92,61.02,73158.0,58.5195,58.577,58.3567,58.4525,73158.0
2022-07-27 14:30:00,61.0,61.41,60.72,61.25,347580.0,58.4333,58.8261,58.1651,58.6728,347580.0
2022-07-27 15:00:00,61.25,61.7,61.18,61.7,393901.0,58.6728,59.1039,58.6057,59.1039,393901.0
2022-07-27 15:30:00,61.73,61.88,61.46,61.52,370825.0,59.1326,59.2763,58.874,58.9314,370825.0
2022-07-28 09:30:00,59.98,59.98,57.68,58.27,522709.0,57.4562,57.4562,55.253,55.8182,522709.0
2022-07-28 10:00:00,58.27,58.55,57.3,58.0,302258.0,55.8182,56.0864,54.889,55.5595,302258.0
2022-07-28 10:30:00,58.0,58.04,57.48,57.91,100593.0,55.5595,55.5979,55.0614,55.4733,100593.0
2022-07-28 11:00:00,57.9,58.08,57.78,57.81,330870.0,55.4638,55.6362,55.3488,55.3775,330870.0
2022-07-28 11:30:00,57.8,58.02,57.73,57.76,108340.0,55.368,55.5787,55.3009,55.3296,108340.0
2022-07-28 12:00:00,57.76,58.01,57.75,57.98,51866.0,55.3296,55.5691,55.3201,55.5404,51866.0
2022-07-28 12:30:00,57.98,57.98,57.62,57.63,92796.0,55.5404,55.5404,55.1955,55.2051,92796.0
2022-07-28 13:00:00,57.61,57.76,57.56,57.69,56605.0,55.186,55.3296,55.1381,55.2626,56605.0
2022-07-28 13:30:00,57.7,58.0,57.61,57.93,65099.0,55.2722,55.5595,55.186,55.4925,65099.0
2022-07-28 14:00:00,57.88,57.9,57.55,57.56,59909.0,55.4446,55.4638,55.1285,55.1381,59909.0
2022-07-28 14:30:00,57.56,57.69,57.47,57.52,83840.0,55.1381,55.2626,55.0518,55.0997,83840.0
2022-07-28 15:00:00,57.52,57.67,57.45,57.63,79741.0,55.0997,55.2434,55.0327,55.2051,79741.0
2022-07-28 15:30:00,57.62,58.05,57.53,57.59,557153.0,55.1955,55.6074,55.1093,55.1668,557153.0
2022-07-29 09:30:00,57.81,57.99,56.82,57.52,103292.0,55.3775,55.55,54.4292,55.0997,103292.0
2022-07-29 10:00:00,57.53,58.09,57.52,58.0,292364.0,55.1093,55.6458,55.0997,55.5595,292364.0
2022-07-29 10:30:00,58.0,58.39,57.9,58.21,287740.0,55.5595,55.9331,55.4638,55.7607,287740.0
2022-07-29 11:00:00,58.2,58.24,57.84,57.86,242884.0,55.7511,55.7894,55.4063,55.4254,242884.0
2022-07-29 11:30:00,57.87,58.05,57.52,58.0,226419.0,55.435,55.6074,55.0997,55.5595,226419.0
2022-07-29 12:00:00,57.99,58.06,57.89,57.97,353841.0,55.55,55.617,55.4542,55.5308,353841.0
2022-07-29 12:30:00,57.97,58.17,57.91,58.11,66582.0,55.5308,55.7224,55.4733,55.6649,66582.0
2022-07-29 13:00:00,58.11,58.3,58.03,58.11,49814.0,55.6649,55.8469,55.5883,55.6649,49814.0
2022-07-29 13:30:00,58.12,58.53,58.0,58.53,125576.0,55.6745,56.0672,55.5595,56.0672,125576.0
2022-07-29 14:00:00,58.53,58.83,58.48,58.73,113099.0,56.0672,56.3546,56.0193,56.2588,113099.0
2022-07-29 14:30:00,58.73,59.11,58.72,59.06,78625.0,56.2588,56.6228,56.2492,56.5749,78625.0
2022-07-29 15:00:00,59.06,59.12,58.94,59.12,204874.0,56.5749,56.6324,56.46,56.6324,204874.0
2022-07-29 15:30:00,59.11,59.22,58.99,59.18,382379.0,56.6228,56.7282,56.5079,56.6899,382379.0
2022-08-01 09:30:00,59.25,59.62,57.98,58.5,115733.0,56.7569,57.1114,55.5404,56.0385,115733.0
2022-08-01 10:00:00,58.5,59.09,58.42,58.5,102986.0,56.0385,56.6037,55.9619,56.0385,102986.0
2022-08-01 10:30:00,58.5,59.14,58.18,59.07,111469.0,56.0385,56.6516,55.732,56.5845,111469.0
2022-08-01 11:00:00,59.08,59.43,59.07,59.32,101071.0,56.5941,56.9294,56.5845,56.824,101071.0
2022-08-01 11:30:00,59.3,59.51,59.23,59.31,91220.0,56.8048,57.006,56.7378,56.8144,91220.0
2022-08-01 12:00:00,59.31,59.36,59.14,59.29,79726.0,56.8144,56.8623,56.6516,56.7953,79726.0
2022-08-01 12:30:00,59.27,59.49,59.19,59.48,62128.0,56.7761,56.9869,56.6995,56.9773,62128.0
2022-08-01 13:00:00,59.48,59.57,59.34,59.44,54924.0,56.9773,57.0635,56.8432,56.939,54924.0
2022-08-01 13:30:00,59.45,59.48,59.26,59.35,78445.0,56.9485,56.9773,56.7665,56.8527,78445.0
2022-08-01 14:00:00,59.38,59.4,59.18,59.19,60742.0,56.8815,56.9006,56.6899,56.6995,60742.0
2022-08-01 14:30:00,59.2,59.31,59.09,59.31,68061.0,56.7091,56.8144,56.6037,56.8144,68061.0
2022-08-01 15:00:00,59.3,59.34,59.16,59.22,81714.0,56.8048,56.8432,56.6707,56.7282,81714.0
2022-08-01 15:30:00,59.21,59.37,59.04,59.06,265936.0,56.7186,56.8719,56.5558,56.5749,265936.0
2022-08-02 09:30:00,59.72,60.95,59.56,60.63,174196.0,57.2072,58.3854,57.0539,58.0789,174196.0
2022-08-02 10:00:00,60.63,60.73,60.05,60.54,78746.0,58.0789,58.1747,57.5233,57.9927,78746.0
2022-08-02 10:30:00,60.56,60.78,60.48,60.72,55703.0,58.0118,58.2226,57.9352,58.1651,55703.0
2022-08-02 11:00:00,60.71,60.93,60.52,60.71,84713.0,58.1555,58.3663,57.9735,58.1555,84713.0
2022-08-02 11:30:00,60.72,60.93,60.59,60.77,73992.0,58.1651,58.3663,58.0406,58.213,73992.0
2022-08-02 12:00:00,60.77,61.03,60.76,61.01,72104.0,58.213,58.4621,58.2034,58.4429,72104.0
2022-08-02 12:30:00,61.0,61.08,60.97,61.04,53059.0,58.4333,58.5099,58.4046,58.4716,53059.0
2022-08-02 13:00:00,61.03,61.04,60.86,60.89,77432.0,58.4621,58.4716,58.2992,58.3279,77432.0
2022-08-02 13:30:00,60.89,61.02,60.74,61.0,74241.0,58.3279,58.4525,58.1843,58.4333,74241.0
2022-08-02 14:00:00,61.0,61.13,60.92,61.13,59758.0,58.4333,58.5578,58.3567,58.5578,59758.0
2022-08-02 14:30:00,61.13,61.15,60.96,61.03,50972.0,58.5578,58.577,58.395,58.4621,50972.0
2022-08-02 15:00:00,61.04,61.08,60.77,60.89,85831.0,58.4716,58.5099,58.213,58.3279,85831.0
2022-08-02 15:30:00,60.88,61.02,60.62,60.71,322426.0,58.3184,58.4525,58.0693,58.1555,322426.0
2022-08-03 09:30:00,60.86,61.54,60.72,61.09,63496.0,58.2992,58.9506,58.1651,58.5195,63496.0
2022-08-03 10:00:00,61.06,61.23,60.96,61.18,60855.0,58.4908,58.6536,58.395,58.6057,60855.0
2022-08-03 10:30:00,61.18,61.21,60.95,61.0,85351.0,58.6057,58.6345,58.3854,58.4333,85351.0
2022-08-03 11:00:00,61.0,61.1,60.98,61.09,45078.0,58.4333,58.5291,58.4142,58.5195,45078.0
2022-08-03 11:30:00,61.06,61.13,60.96,61.13,34920.0,58.4908,58.5578,58.395,58.5578,34920.0
2022-08-03 12:00:00,61.13,61.14,60.98,61.02,63493.0,58.5578,58.5674,58.4142,58.4525,63493.0
2022-08-03 12:30:00,61.03,61.23,61.02,61.17,37780.0,58.4621,58.6536,58.4525,58.5962,37780.0
2022-08-03 13:00:00,61.16,61.28,61.15,61.28,46187.0,58.5866,58.7015,58.577,58.7015,46187.0
2022-08-03 13:30:00,61.29,61.45,61.25,61.44,48049.0,58.7111,58.8644,58.6728,58.8548,48049.0
2022-08-03 14:00:00,61.44,61.57,61.43,61.53,39635.0,58.8548,58.9793,58.8452,58.941,39635.0
2022-08-03 14:30:00,61.53,61.61,61.5,61.54,54574.0,58.941,59.0176,58.9123,58.9506,54574.0
2022-08-03 15:00:00,61.54,61.62,61.5,61.52,52001.0,58.9506,59.0272,58.9123,58.9314,52001.0
2022-08-03 15:30:00,61.52,61.67,61.4,61.45,246770.0,58.9314,59.0751,58.8165,58.8644,246770.0
2022-08-04 09:30:00,61.55,61.55,61.0,61.12,66826.0,58.9602,58.9602,58.4333,58.5483,66826.0
2022-08-04 10:00:00,61.13,61.26,60.86,60.87,34267.0,58.5578,58.6824,58.2992,58.3088,34267.0
2022-08-04 10:30:00,60.86,61.14,60.82,61.07,65068.0,58.2992,58.5674,58.2609,58.5004,65068.0
2022-08-04 11:00:00,61.1,61.18,61.04,61.07,48444.0,58.5291,58.6057,58.4716,58.5004,48444.0
2022-08-04 11:30:00,61.06,61.1,60.89,61.0,34301.0,58.4908,58.5291,58.3279,58.4333,34301.0
2022-08-04 12:00:00,61.02,61.07,60.95,60.97,22426.0,58.4525,58.5004,58.3854,58.4046,22426.0
2022-08-04 12:30:00,60.97,61.01,60.89,60.92,25669.0,58.4046,58.4429,58.3279,58.3567,25669.0
2022-08-04 13:00:00,60.94,61.04,60.91,61.04,58578.0,58.3758,58.4716,58.3471,58.4716,58578.0
2022-08-04 13:30:00,61.02,61.07,60.92,60.94,23302.0,58.4525,58.5004,58.3567,58.3758,23302.0
2022-08-04 14:00:00,60.93,60.93,60.77,60.87,28648.0,58.3663,58.3663,58.213,58.3088,28648.0
2022-08-04 14:30:00,60.88,60.95,60.8,60.8,33127.0,58.3184,58.3854,58.2417,58.2417,33127.0
2022-08-04 15:00:00,60.8,60.95,60.77,60.82,38849.0,58.2417,58.3854,58.213,58.2609,38849.0
2022-08-04 15:30:00,60.81,60.9,60.73,60.83,99063.0,58.2513,58.3375,58.1747,58.2705,99063.0
2022-08-05 09:30:00,60.29,60.37,59.84,60.27,61770.0,57.7532,57.8298,57.3221,57.734,61770.0
2022-08-05 10:00:00,60.26,60.63,60.26,60.33,31379.0,57.7245,58.0789,57.7245,57.7915,31379.0
2022-08-05 10:30:00,60.34,60.35,60.16,60.3,37618.0,57.8011,57.8107,57.6287,57.7628,37618.0
2022-08-05 11:00:00,60.3,60.44,60.24,60.24,74495.0,57.7628,57.8969,57.7053,57.7053,74495.0
2022-08-05 11:30:00,60.25,60.47,60.25,60.45,45497.0,57.7149,57.9256,57.7149,57.9065,45497.0
2022-08-05 12:00:00,60.46,60.65,60.46,60.64,27961.0,57.916,58.098,57.916,58.0885,27961.0
2022-08-05 12:30:00,60.64,60.82,60.58,60.82,39420.0,58.0885,58.2609,58.031,58.2609,39420.0
2022-08-05 13:00:00,60.82,60.87,60.63,60.63,37262.0,58.2609,58.3088,58.0789,58.0789,37262.0
2022-08-05 13:30:00,60.64,60.85,60.63,60.7,44713.0,58.0885,58.2896,58.0789,58.1459,44713.0
2022-08-05 14:00:00,60.69,60.69,60.51,60.52,36774.0,58.1364,58.1364,57.9639,57.9735,36774.0
2022-08-05 14:30:00,60.51,60.62,60.47,60.61,52654.0,57.9639,58.0693,57.9256,58.0597,52654.0
2022-08-05 15:00:00,60.61,60.63,60.49,60.5,39971.0,58.0597,58.0789,57.9448,57.9544,39971.0
2022-08-05 15:30:00,60.5,60.72,60.48,60.72,125807.0,57.9544,58.1651,57.9352,58.1651,125807.0
2022-08-08 09:30:00,60.91,61.08,60.68,61.05,30680.0,58.3471,58.5099,58.1268,58.4812,30680.0
2022-08-08 10:00:00,61.07,61.32,60.95,61.19,45667.0,58.5004,58.7399,58.3854,58.6153,45667.0
2022-08-08 10:30:00,61.22,61.27,61.12,61.12,55823.0,58.6441,58.692,58.5483,58.5483,55823.0
2022-08-08 11:00:00,61.12,61.24,61.01,61.02,41423.0,58.5483,58.6632,58.4429,58.4525,41423.0
2022-08-08 11:30:00,61.01,61.04,60.67,60.91,28695.0,58.4429,58.4716,58.1172,58.3471,28695.0
2022-08-08 12:00:00,60.91,61.02,60.63,60.65,34950.0,58.3471,58.4525,58.0789,58.098,34950.0
2022-08-08 12:30:00,60.66,60.67,60.54,60.63,26433.0,58.1076,58.1172,57.9927,58.0789,26433.0
2022-08-08 13:00:00,60.62,60.73,60.55,60.63,31309.0,58.0693,58.1747,58.0022,58.0789,31309.0
2022-08-08 13:30:00,60.64,60.83,60.6,60.79,39767.0,58.0885,58.2705,58.0501,58.2322,39767.0
2022-08-08 14:00:00,60.78,60.78,60.62,60.65,33903.0,58.2226,58.2226,58.0693,58.098,33903.0
2022-08-08 14:30:00,60.65,60.67,60.49,60.55,32570.0,58.098,58.1172,57.9448,58.0022,32570.0
2022-08-08 15:00:00,60.55,60.6,60.41,60.54,36849.0,58.0022,58.0501,57.8681,57.9927,36849.0
2022-08-08 15:30:00,60.53,60.56,60.34,60.48,158915.0,57.9831,58.0118,57.8011,57.9352,158915.0
2022-08-09 09:30:00,60.51,60.81,60.03,60.2,98401.0,57.9639,58.2513,57.5041,57.667,98401.0
2022-08-09 10:00:00,60.21,60.43,60.16,60.39,36223.0,57.6766,57.8873,57.6287,57.849,36223.0
2022-08-09 10:30:00,60.41,60.41,59.82,59.86,73491.0,57.8681,57.8681,57.303,57.3413,73491.0
2022-08-09 11:00:00,59.85,59.94,59.71,59.89,44885.0,57.3317,57.4179,57.1976,57.37,44885.0
2022-08-09 11:30:00,59.89,60.06,59.87,60.06,32635.0,57.37,57.5329,57.3509,57.5329,32635.0
2022-08-09 12:00:00,60.05,60.18,59.97,60.12,57406.0,57.5233,57.6478,57.4467,57.5903,57406.0
2022-08-09 12:30:00,60.12,60.31,60.11,60.3,75322.0,57.5903,57.7723,57.5808,57.7628,75322.0
2022-08-09 13:00:00,60.32,60.4,60.22,60.37,49304.0,57.7819,57.8586,57.6861,57.8298,49304.0
2022-08-09 13:30:00,60.37,60.38,60.24,60.28,31806.0,57.8298,57.8394,57.7053,57.7436,31806.0
2022-08-09 14:00:00,60.28,60.46,60.21,60.26,61183.0,57.7436,57.916,57.6766,57.7245,61183.0
2022-08-09 14:30:00,60.27,60.45,60.26,60.39,29222.0,57.734,57.9065,57.7245,57.849,29222.0
2022-08-09 15:00:00,60.4,60.46,60.25,60.46,45174.0,57.8586,57.916,57.7149,57.916,45174.0
2022-08-09 15:30:00,60.46,60.61,60.46,60.57,267904.0,57.916,58.0597,57.916,58.0214,267904.0
2022-08-10 09:30:00,61.52,61.79,61.41,61.72,31953.0,58.9314,59.1901,58.8261,59.123,31953.0
2022-08-10 10:00:00,61.7,61.92,61.7,61.9,25293.0,59.1039,59.3146,59.1039,59.2954,25293.0
2022-08-10 10:30:00,61.91,61.99,61.85,61.87,27312.0,59.305,59.3817,59.2475,59.2667,27312.0
2022-08-10 11:00:00,61.88,61.92,61.76,61.84,17328.0,59.2763,59.3146,59.1613,59.238,17328.0
2022-08-10 11:30:00,61.84,62.11,61.84,62.11,47103.0,59.238,59.4966,59.238,59.4966,47103.0
2022-08-10 12:00:00,62.11,62.27,62.03,62.05,28570.0,59.4966,59.6499,59.42,59.4391,28570.0
2022-08-10 12:30:00,62.03,62.1,61.85,61.86,25636.0,59.42,59.487,59.2475,59.2571,25636.0
2022-08-10 13:00:00,61.83,61.89,61.73,61.76,16938.0,59.2284,59.2859,59.1326,59.1613,16938.0
2022-08-10 13:30:00,61.75,62.09,61.69,62.09,119137.0,59.1518,59.4775,59.0943,59.4775,119137.0
2022-08-10 14:00:00,62.09,62.34,62.06,62.26,30593.0,59.4775,59.7169,59.4487,59.6403,30593.0
2022-08-10 14:30:00,62.27,62.52,62.22,62.5,56080.0,59.6499,59.8894,59.602,59.8702,56080.0
2022-08-10 15:00:00,62.51,62.69,62.47,62.6,131069.0,59.8798,60.0522,59.8415,59.966,131069.0
2022-08-10 15:30:00,62.59,62.68,62.33,62.38,278518.0,59.9564,60.0426,59.7074,59.7552,278518.0
2022-08-11 09:30:00,62.88,62.96,62.35,62.77,72096.0,60.2342,60.3108,59.7265,60.1288,72096.0
2022-08-11 10:00:00,62.77,62.95,62.68,62.68,69928.0,60.1288,60.3013,60.0426,60.0426,69928.0
2022-08-11 10:30:00,62.71,63.25,62.69,63.19,252106.0,60.0714,60.5886,60.0522,60.5312,252106.0
2022-08-11 11:00:00,63.22,63.29,62.85,63.03,130662.0,60.5599,60.627,60.2055,60.3779,130662.0
2022-08-11 11:30:00,63.02,63.03,62.77,62.8,95620.0,60.3683,60.3779,60.1288,60.1576,95620.0
2022-08-11 12:00:00,62.78,63.03,62.77,63.0,65469.0,60.1384,60.3779,60.1288,60.3492,65469.0
2022-08-11 12:30:00,63.01,63.07,62.96,63.0,100399.0,60.3587,60.4162,60.3108,60.3492,100399.0
2022-08-11 13:00:00,63.01,63.06,62.93,62.93,94157.0,60.3587,60.4066,60.2821,60.2821,94157.0
2022-08-11 13:30:00,62.94,62.97,62.69,62.71,57435.0,60.2917,60.3204,60.0522,60.0714,57435.0
2022-08-11 14:00:00,62.7,62.72,62.42,62.54,72000.0,60.0618,60.0809,59.7936,59.9085,72000.0
2022-08-11 14:30:00,62.54,62.57,62.3,62.43,95592.0,59.9085,59.9373,59.6786,59.8031,95592.0
2022-08-11 15:00:00,62.4,62.43,62.23,62.34,57290.0,59.7744,59.8031,59.6116,59.7169,57290.0
2022-08-11 15:30:00,62.34,62.37,62.14,62.3,208811.0,59.7169,59.7457,59.5253,59.6786,208811.0
2022-08-12 09:30:00,62.76,62.76,62.23,62.58,80134.0,60.1193,60.1193,59.6116,59.9468,80134.0
2022-08-12 10:00:00,62.57,62.57,62.08,62.26,49198.0,59.9373,59.9373,59.4679,59.6403,49198.0
2022-08-12 10:30:00,62.26,62.43,62.23,62.29,92972.0,59.6403,59.8031,59.6116,59.669,92972.0
2022-08-12 11:00:00,62.29,62.4,62.23,62.34,40704.0,59.669,59.7744,59.6116,59.7169,40704.0
2022-08-12 11:30:00,62.34,62.39,62.18,62.22,23929.0,59.7169,59.7648,59.5637,59.602,23929.0
2022-08-12 12:00:00,62.22,62.4,62.22,62.39,26833.0,59.602,59.7744,59.602,59.7648,26833.0
2022-08-12 12:30:00,62.41,62.44,62.38,62.38,24270.0,59.784,59.8127,59.7552,59.7552,24270.0
2022-08-12 13:00:00,62.38,62.57,62.37,62.52,36326.0,59.7552,59.9373,59.7457,59.8894,36326.0
2022-08-12 13:30:00,62.53,62.66,62.52,62.56,33708.0,59.8989,60.0235,59.8894,59.9277,33708.0
2022-08-12 14:00:00,62.57,62.58,62.46,62.5,44526.0,59.9373,59.9468,59.8319,59.8702,44526.0
2022-08-12 14:30:00,62.5,62.6,62.48,62.5,47755.0,59.8702,59.966,59.851,59.8702,47755.0
2022-08-12 15:00:00,62.49,62.82,62.49,62.72,86610.0,59.8606,60.1767,59.8606,60.0809,86610.0
2022-08-12 15:30:00,62.72,62.74,62.59,62.73,139928.0,60.0809,60.1001,59.9564,60.0905,139928.0
2022-08-15 09:30:00,62.42,62.77,61.89,62.71,46125.0,59.7936,60.1288,59.2859,60.0714,46125.0
2022-08-15 10:00:00,62.7,62.75,62.42,62.45,39863.0,60.0618,60.1097,59.7936,59.8223,39863.0
2022-08-15 10:30:00,62.44,62.54,62.37,62.41,27303.0,59.8127,59.9085,59.7457,59.784,27303.0
2022-08-15 11:00:00,62.39,62.5,62.3,62.35,33335.0,59.7648,59.8702,59.6786,59.7265,33335.0
2022-08-15 11:30:00,62.37,62.72,62.37,62.62,42722.0,59.7457,60.0809,59.7457,59.9852,42722.0
2022-08-15 12:00:00,62.63,62.8,62.61,62.75,46618.0,59.9947,60.1576,59.9756,60.1097,46618.0
2022-08-15 12:30:00,62.77,62.8,62.73,62.76,25923.0,60.1288,60.1576,60.0905,60.1193,25923.0
2022-08-15 13:00:00,62.76,62.77,62.7,62.75,42807.0,60.1193,60.1288,60.0618,60.1097,42807.0
2022-08-15 13:30:00,62.76,62.77,62.68,62.74,31988.0,60.1193,60.1288,60.0426,60.1001,31988.0
2022-08-15 14:00:00,62.74,62.75,62.64,62.71,38616.0,60.1001,60.1097,60.0043,60.0714,38616.0
2022-08-15 14:30:00,62.73,62.83,62.66,62.77,54406.0,60.0905,60.1863,60.0235,60.1288,54406.0
2022-08-15 15:00:00,62.76,62.82,62.7,62.77,35977.0,60.1193,60.1767,60.0618,60.1288,35977.0
2022-08-15 15:30:00,62.77,62.83,62.62,62.69,262425.0,60.1288,60.1863,59.9852,60.0522,262425.0
2022-08-16 09:30:00,62.22,62.52,62.03,62.37,26854.0,59.602,59.8894,59.42,59.7457,26854.0
2022-08-16 10:00:00,62.36,62.56,62.26,62.46,35144.0,59.7361,59.9277,59.6403,59.8319,35144.0
2022-08-16 10:30:00,62.41,62.46,62.18,62.26,51079.0,59.784,59.8319,59.5637,59.6403,51079.0
2022-08-16 11:00:00,62.26,62.48,62.25,62.47,56415.0,59.6403,59.851,59.6307,59.8415,56415.0
2022-08-16 11:30:00,62.45,62.45,62.21,62.27,21101.0,59.8223,59.8223,59.5924,59.6499,21101.0
2022-08-16 12:00:00,62.26,62.27,62.05,62.06,67759.0,59.6403,59.6499,59.4391,59.4487,67759.0
2022-08-16 12:30:00,62.05,62.29,62.05,62.12,108342.0,59.4391,59.669,59.4391,59.5062,108342.0
2022-08-16 13:00:00,62.11,62.26,62.1,62.23,39358.0,59.4966,59.6403,59.487,59.6116,39358.0
2022-08-16 13:30:00,62.24,62.44,62.23,62.4,31537.0,59.6211,59.8127,59.6116,59.7744,31537.0
2022-08-16 14:00:00,62.39,62.57,62.37,62.52,52587.0,59.7648,59.9373,59.7457,59.8894,52587.0
2022-08-16 14:30:00,62.52,62.55,62.14,62.18,65130.0,59.8894,59.9181,59.5253,59.5637,65130.0
2022-08-16 15:00:00,62.18,62.46,62.16,62.44,55080.0,59.5637,59.8319,59.5445,59.8127,55080.0
2022-08-16 15:30:00,62.43,62.58,62.4,62.5,152806.0,59.8031,59.9468,59.7744,59.8702,152806.0
2022-08-17 09:30:00,61.85,62.28,61.62,61.84,63864.0,59.2475,59.6595,59.0272,59.238,63864.0
2022-08-17 10:00:00,61.83,61.83,61.62,61.67,37011.0,59.2284,59.2284,59.0272,59.0751,37011.0
2022-08-17 10:30:00,61.67,61.76,61.52,61.52,32050.0,59.0751,59.1613,58.9314,58.9314,32050.0
2022-08-17 11:00:00,61.54,61.74,61.47,61.71,41558.0,58.9506,59.1422,58.8835,59.1134,41558.0
2022-08-17 11:30:00,61.72,61.76,61.62,61.66,23933.0,59.123,59.1613,59.0272,59.0655,23933.0
2022-08-17 12:00:00,61.67,61.77,61.66,61.73,21357.0,59.0751,59.1709,59.0655,59.1326,21357.0
2022-08-17 12:30:00,61.73,61.82,61.72,61.82,22752.0,59.1326,59.2188,59.123,59.2188,22752.0
2022-08-17 13:00:00,61.81,61.83,61.77,61.82,17268.0,59.2092,59.2284,59.1709,59.2188,17268.0
2022-08-17 13:30:00,61.83,61.84,61.76,61.82,22290.0,59.2284,59.238,59.1613,59.2188,22290.0
2022-08-17 14:00:00,61.82,62.02,61.75,61.93,54138.0,59.2188,59.4104,59.1518,59.3242,54138.0
2022-08-17 14:30:00,61.94,62.02,61.76,61.76,50912.0,59.3338,59.4104,59.1613,59.1613,50912.0
2022-08-17 15:00:00,61.77,61.81,61.5,61.54,149980.0,59.1709,59.2092,58.9123,58.9506,149980.0
2022-08-17 15:30:00,61.55,61.55,61.39,61.49,214641.0,58.9602,58.9602,58.8069,58.9027,214641.0
2022-08-18 09:30:00,61.31,61.8,61.01,61.2,38868.0,58.7303,59.1997,58.4429,58.6249,38868.0
2022-08-18 10:00:00,61.19,61.19,61.06,61.08,44598.0,58.6153,58.6153,58.4908,58.5099,44598.0
2022-08-18 10:30:00,61.06,61.09,60.93,61.05,62156.0,58.4908,58.5195,58.3663,58.4812,62156.0
2022-08-18 11:00:00,61.04,61.34,61.04,61.34,31327.0,58.4716,58.759,58.4716,58.759,31327.0
2022-08-18 11:30:00,61.37,61.54,61.37,61.49,51685.0,58.7877,58.9506,58.7877,58.9027,51685.0
2022-08-18 12:00:00,61.49,61.52,61.43,61.44,43051.0,58.9027,58.9314,58.8452,58.8548,43051.0
2022-08-18 12:30:00,61.44,61.53,61.44,61.47,32099.0,58.8548,58.941,58.8548,58.8835,32099.0
2022-08-18 13:00:00,61.47,61.53,61.43,61.51,56669.0,58.8835,58.941,58.8452,58.9219,56669.0
2022-08-18 13:30:00,61.51,61.52,61.35,61.41,63229.0,58.9219,58.9314,58.7686,58.8261,63229.0
2022-08-18 14:00:00,61.4,61.41,61.34,61.35,56721.0,58.8165,58.8261,58.759,58.7686,56721.0
2022-08-18 14:30:00,61.34,61.45,61.32,61.43,52813.0,58.759,58.8644,58.7399,58.8452,52813.0
2022-08-18 15:00:00,61.42,61.7,61.39,61.6,133404.0,58.8356,59.1039,58.8069,59.0081,133404.0
2022-08-18 15:30:00,61.61,61.63,61.41,61.56,109981.0,59.0176,59.0368,58.8261,58.9698,109981.0
2022-08-19 09:30:00,61.16,61.2,60.64,60.64,24234.0,58.5866,58.6249,58.0885,58.0885,24234.0
2022-08-19 10:00:00,60.63,60.78,60.59,60.78,30843.0,58.0789,58.2226,58.0406,58.2226,30843.0
2022-08-19 10:30:00,60.76,60.86,60.71,60.77,20414.0,58.2034,58.2992,58.1555,58.213,20414.0
2022-08-19 11:00:00,60.76,60.79,60.58,60.68,49209.0,58.2034,58.2322,58.031,58.1268,49209.0
2022-08-19 11:30:00,60.69,60.88,60.67,60.85,26773.0,58.1364,58.3184,58.1172,58.2896,26773.0
2022-08-19 12:00:00,60.83,60.84,60.73,60.73,13463.0,58.2705,58.28,58.1747,58.1747,13463.0
2022-08-19 12:30:00,60.73,60.91,60.72,60.89,14093.0,58.1747,58.3471,58.1651,58.3279,14093.0
2022-08-19 13:00:00,60.89,60.97,60.86,60.87,22982.0,58.3279,58.4046,58.2992,58.3088,22982.0
2022-08-19 13:30:00,60.87,60.87,60.7,60.78,21841.0,58.3088,58.3088,58.1459,58.2226,21841.0
2022-08-19 14:00:00,60.77,60.84,60.75,60.83,23148.0,58.213,58.28,58.1938,58.2705,23148.0
2022-08-19 14:30:00,60.86,60.93,60.81,60.83,17481.0,58.2992,58.3663,58.2513,58.2705,17481.0
2022-08-19 15:00:00,60.84,60.97,60.74,60.95,26082.0,58.28,58.4046,58.1843,58.3854,26082.0
2022-08-19 15:30:00,60.94,61.1,60.92,61.1,122195.0,58.3758,58.5291,58.3567,58.5291,122195.0
2022-08-22 09:30:00,60.24,60.96,59.74,59.85,53807.0,57.7053,58.395,57.2263,57.3317,53807.0
2022-08-22 10:00:00,59.78,59.8,59.56,59.7,58037.0,57.2646,57.2838,57.0539,57.188,58037.0
2022-08-22 10:30:00,59.71,59.8,59.67,59.69,72549.0,57.1976,57.2838,57.1593,57.1784,72549.0
2022-08-22 11:00:00,59.69,59.84,59.68,59.75,51450.0,57.1784,57.3221,57.1689,57.2359,51450.0
2022-08-22 11:30:00,59.76,59.82,59.7,59.77,41507.0,57.2455,57.303,57.188,57.2551,41507.0
2022-08-22 12:00:00,59.77,59.84,59.71,59.71,42519.0,57.2551,57.3221,57.1976,57.1976,42519.0
2022-08-22 12:30:00,59.71,59.73,59.64,59.66,44129.0,57.1976,57.2168,57.1305,57.1497,44129.0
2022-08-22 13:00:00,59.68,59.69,59.45,59.46,65713.0,57.1689,57.1784,56.9485,56.9581,65713.0
2022-08-22 13:30:00,59.46,59.6,59.41,59.54,31750.0,56.9581,57.0922,56.9102,57.0347,31750.0
2022-08-22 14:00:00,59.54,59.56,59.46,59.51,39171.0,57.0347,57.0539,56.9581,57.006,39171.0
2022-08-22 14:30:00,59.49,59.51,59.16,59.2,32411.0,56.9869,57.006,56.6707,56.7091,32411.0
2022-08-22 15:00:00,59.2,59.4,59.2,59.3,71583.0,56.7091,56.9006,56.7091,56.8048,71583.0
2022-08-22 15:30:00,59.31,59.37,59.19,59.28,118708.0,56.8144,56.8719,56.6995,56.7857,118708.0
2022-08-23 09:30:00,59.48,59.6,58.93,59.09,47863.0,56.9773,57.0922,56.4504,56.6037,47863.0
2022-08-23 10:00:00,59.02,59.08,58.78,58.78,25762.0,56.5366,56.5941,56.3067,56.3067,25762.0
2022-08-23 10:30:00,58.73,58.88,58.64,58.7,47397.0,56.2588,56.4025,56.1726,56.2301,47397.0
2022-08-23 11:00:00,58.7,59.05,58.66,58.97,65831.0,56.2301,56.5654,56.1918,56.4887,65831.0
2022-08-23 11:30:00,59.01,59.1,59.0,59.1,17486.0,56.527,56.6133,56.5175,56.6133,17486.0
2022-08-23 12:00:00,59.06,59.15,58.99,59.0,28646.0,56.5749,56.6612,56.5079,56.5175,28646.0
2022-08-23 12:30:00,59.01,59.14,59.01,59.11,18975.0,56.527,56.6516,56.527,56.6228,18975.0
2022-08-23 13:00:00,59.1,59.12,59.03,59.12,34787.0,56.6133,56.6324,56.5462,56.6324,34787.0
2022-08-23 13:30:00,59.1,59.12,58.9,58.96,43510.0,56.6133,56.6324,56.4217,56.4792,43510.0
2022-08-23 14:00:00,58.94,59.07,58.9,59.03,22737.0,56.46,56.5845,56.4217,56.5462,22737.0
2022-08-23 14:30:00,59.03,59.05,58.98,59.01,44804.0,56.5462,56.5654,56.4983,56.527,44804.0
2022-08-23 15:00:00,59.01,59.03,58.9,58.96,64731.0,56.527,56.5462,56.4217,56.4792,64731.0
2022-08-23 15:30:00,58.95,59.03,58.74,58.74,192185.0,56.4696,56.5462,56.2684,56.2684,192185.0
2022-08-24 09:30:00,58.53,58.55,58.31,58.5,26878.0,56.0672,56.0864,55.8565,56.0385,26878.0
2022-08-24 10:00:00,58.51,58.63,58.4,58.63,14776.0,56.0481,56.163,55.9427,56.163,14776.0
2022-08-24 10:30:00,58.63,58.71,58.55,58.68,12084.0,56.163,56.2397,56.0864,56.2109,12084.0
2022-08-24 11:00:00,58.66,58.92,58.66,58.91,12426.0,56.1918,56.4408,56.1918,56.4313,12426.0
2022-08-24 11:30:00,58.91,58.91,58.83,58.87,10103.0,56.4313,56.4313,56.3546,56.3929,10103.0
2022-08-24 12:00:00,58.85,58.85,58.74,58.78,14804.0,56.3738,56.3738,56.2684,56.3067,14804.0
2022-08-24 12:30:00,58.77,58.77,58.52,58.57,19614.0,56.2971,56.2971,56.0577,56.1056,19614.0
2022-08-24 13:00:00,58.58,58.6,58.46,58.46,17217.0,56.1151,56.1343,56.0002,56.0002,17217.0
2022-08-24 13:30:00,58.48,58.54,58.43,58.47,27801.0,56.0193,56.0768,55.9715,56.0098,27801.0
2022-08-24 14:00:00,58.48,58.55,58.44,58.52,16394.0,56.0193,56.0864,55.981,56.0577,16394.0
2022-08-24 14:30:00,58.52,58.52,58.38,58.46,20304.0,56.0577,56.0577,55.9236,56.0002,20304.0
2022-08-24 15:00:00,58.46,58.52,58.41,58.41,23440.0,56.0002,56.0577,55.9523,55.9523,23440.0
2022-08-24 15:30:00,58.42,58.52,58.26,58.32,126099.0,55.9619,56.0577,55.8086,55.8661,126099.0
2022-08-25 09:30:00,58.62,58.79,58.28,58.56,73054.0,56.1535,56.3163,55.8278,56.096,73054.0
2022-08-25 10:00:00,58.59,58.7,58.51,58.63,34798.0,56.1247,56.2301,56.0481,56.163,34798.0
2022-08-25 10:30:00,58.63,58.81,58.54,58.54,37545.0,56.163,56.3355,56.0768,56.0768,37545.0
2022-08-25 11:00:00,58.53,58.53,58.33,58.49,49065.0,56.0672,56.0672,55.8757,56.0289,49065.0
2022-08-25 11:30:00,58.5,58.6,58.44,58.6,24405.0,56.0385,56.1343,55.981,56.1343,24405.0
2022-08-25 12:00:00,58.59,58.59,58.39,58.45,24436.0,56.1247,56.1247,55.9331,55.9906,24436.0
2022-08-25 12:30:00,58.44,58.51,58.43,58.49,35044.0,55.981,56.0481,55.9715,56.0289,35044.0
2022-08-25 13:00:00,58.49,58.58,58.45,58.54,25935.0,56.0289,56.1151,55.9906,56.0768,25935.0
2022-08-25 13:30:00,58.54,58.58,58.5,58.54,28199.0,56.0768,56.1151,56.0385,56.0768,28199.0
2022-08-25 14:00:00,58.54,58.61,58.47,58.59,36121.0,56.0768,56.1439,56.0098,56.1247,36121.0
2022-08-25 14:30:00,58.59,58.59,58.42,58.49,41024.0,56.1247,56.1247,55.9619,56.0289,41024.0
2022-08-25 15:00:00,58.48,58.75,58.43,58.75,97683.0,56.0193,56.278,55.9715,56.278,97683.0
2022-08-25 15:30:00,58.77,59.07,58.71,58.97,184444.0,56.2971,56.5845,56.2397,56.4887,184444.0
2022-08-26 09:30:00,59.18,59.18,58.85,58.97,22508.0,56.6899,56.6899,56.3738,56.4887,22508.0
2022-08-26 10:00:00,58.94,58.96,58.39,58.41,37837.0,56.46,56.4792,55.9331,55.9523,37837.0
2022-08-26 10:30:00,58.4,58.4,57.95,58.12,67188.0,55.9427,55.9427,55.5116,55.6745,67188.0
2022-08-26 11:00:00,58.09,58.09,57.64,57.76,29901.0,55.6458,55.6458,55.2147,55.3296,29901.0
2022-08-26 11:30:00,57.77,58.0,57.77,57.81,43548.0,55.3392,55.5595,55.3392,55.3775,43548.0
2022-08-26 12:00:00,57.8,57.81,57.55,57.57,38973.0,55.368,55.3775,55.1285,55.1476,38973.0
2022-08-26 12:30:00,57.59,57.75,57.57,57.75,25694.0,55.1668,55.3201,55.1476,55.3201,25694.0
2022-08-26 13:00:00,57.74,57.87,57.7,57.86,27899.0,55.3105,55.435,55.2722,55.4254,27899.0
2022-08-26 13:30:00,57.86,57.89,57.75,57.89,27222.0,55.4254,55.4542,55.3201,55.4542,27222.0
2022-08-26 14:00:00,57.89,58.01,57.81,57.91,47459.0,55.4542,55.5691,55.3775,55.4733,47459.0
2022-08-26 14:30:00,57.9,58.03,57.87,57.9,40863.0,55.4638,55.5883,55.435,55.4638,40863.0
2022-08-26 15:00:00,57.9,57.9,57.66,57.68,92483.0,55.4638,55.4638,55.2339,55.253,92483.0
2022-08-26 15:30:00,57.67,57.67,57.16,57.17,171891.0,55.2434,55.2434,54.7549,54.7645,171891.0
2022-08-29 09:30:00,56.95,57.06,56.5,56.7,36616.0,54.5537,54.6591,54.1227,54.3142,36616.0
2022-08-29 10:00:00,56.68,57.08,56.64,57.02,78811.0,54.2951,54.6783,54.2568,54.6208,78811.0
2022-08-29 10:30:00,57.02,57.05,56.7,56.77,63132.0,54.6208,54.6495,54.3142,54.3813,63132.0
2022-08-29 11:00:00,56.76,56.9,56.7,56.88,24368.0,54.3717,54.5058,54.3142,54.4867,24368.0
2022-08-29 11:30:00,56.87,57.05,56.83,57.03,30102.0,54.4771,54.6495,54.4388,54.6304,30102.0
2022-08-29 12:00:00,57.04,57.09,57.0,57.09,17586.0,54.6399,54.6878,54.6016,54.6878,17586.0
2022-08-29 12:30:00,57.09,57.32,57.01,57.28,30247.0,54.6878,54.9082,54.6112,54.8698,30247.0
2022-08-29 13:00:00,57.26,57.3,57.22,57.27,22053.0,54.8507,54.889,54.8124,54.8603,22053.0
2022-08-29 13:30:00,57.27,57.41,57.26,57.29,18793.0,54.8603,54.9944,54.8507,54.8794,18793.0
2022-08-29 14:00:00,57.29,57.3,57.24,57.27,26891.0,54.8794,54.889,54.8315,54.8603,26891.0
2022-08-29 14:30:00,57.27,57.33,57.21,57.33,30970.0,54.8603,54.9177,54.8028,54.9177,30970.0
2022-08-29 15:00:00,57.33,57.45,57.24,57.28,29373.0,54.9177,55.0327,54.8315,54.8698,29373.0
2022-08-29 15:30:00,57.28,57.33,56.97,57.0,88016.0,54.8698,54.9177,54.5729,54.6016,88016.0
2022-08-30 09:30:00,57.06,57.31,57.0,57.18,28577.0,54.6591,54.8986,54.6016,54.774,28577.0
2022-08-30 10:00:00,57.07,57.17,56.67,56.67,20340.0,54.6687,54.7645,54.2855,54.2855,20340.0
2022-08-30 10:30:00,56.66,56.67,56.19,56.42,36135.0,54.2759,54.2855,53.8257,54.046,36135.0
2022-08-30 11:00:00,56.43,56.64,56.41,56.54,56799.0,54.0556,54.2568,54.0364,54.161,56799.0
2022-08-30 11:30:00,56.53,56.78,56.48,56.66,36296.0,54.1514,54.3909,54.1035,54.2759,36296.0
2022-08-30 12:00:00,56.63,56.81,56.63,56.68,21307.0,54.2472,54.4196,54.2472,54.2951,21307.0
2022-08-30 12:30:00,56.68,56.72,56.45,56.68,50900.0,54.2951,54.3334,54.0748,54.2951,50900.0
2022-08-30 13:00:00,56.66,56.69,56.47,56.51,34085.0,54.2759,54.3047,54.0939,54.1322,34085.0
2022-08-30 13:30:00,56.5,56.57,56.36,56.55,28472.0,54.1227,54.1897,53.9886,54.1706,28472.0
2022-08-30 14:00:00,56.56,56.58,56.44,56.47,39097.0,54.1801,54.1993,54.0652,54.0939,39097.0
2022-08-30 14:30:00,56.47,56.69,56.46,56.68,56855.0,54.0939,54.3047,54.0843,54.2951,56855.0
2022-08-30 15:00:00,56.68,56.81,56.67,56.69,46897.0,54.2951,54.4196,54.2855,54.3047,46897.0
2022-08-30 15:30:00,56.68,56.68,56.28,56.35,283205.0,54.2951,54.2951,53.9119,53.979,283205.0
2022-08-31 09:30:00,56.49,56.69,56.32,56.46,44086.0,54.3072,54.4994,54.1437,54.2783,44086.0
2022-08-31 10:00:00,56.38,56.43,56.08,56.11,35326.0,54.2014,54.2495,53.913,53.9419,35326.0
2022-08-31 10:30:00,56.12,56.37,56.09,56.24,58758.0,53.9515,54.1918,53.9226,54.0668,58758.0
2022-08-31 11:00:00,56.26,56.26,55.99,56.14,29595.0,54.0861,54.0861,53.8265,53.9707,29595.0
2022-08-31 11:30:00,56.13,56.28,56.05,56.24,38491.0,53.9611,54.1053,53.8842,54.0668,38491.0
2022-08-31 12:00:00,56.25,56.25,56.06,56.08,59610.0,54.0764,54.0764,53.8938,53.913,59610.0
2022-08-31 12:30:00,56.1,56.12,55.94,55.97,22243.0,53.9322,53.9515,53.7784,53.8073,22243.0
2022-08-31 13:00:00,55.98,56.05,55.87,55.91,53180.0,53.8169,53.8842,53.7111,53.7496,53180.0
2022-08-31 13:30:00,55.91,56.01,55.85,55.95,44032.0,53.7496,53.8457,53.6919,53.788,44032.0
2022-08-31 14:00:00,55.96,56.02,55.9,55.97,35567.0,53.7977,53.8553,53.74,53.8073,35567.0
2022-08-31 14:30:00,55.96,55.96,55.74,55.8,32755.0,53.7977,53.7977,53.5862,53.6438,32755.0
2022-08-31 15:00:00,55.81,56.02,55.78,55.8,50448.0,53.6534,53.8553,53.6246,53.6438,50448.0
2022-08-31 15:30:00,55.8,56.16,55.71,55.74,221243.0,53.6438,53.9899,53.5573,53.5862,221243.0
2022-09-01 09:30:00,55.28,55.55,55.21,55.4,95232.0,53.1439,53.4035,53.0766,53.2593,95232.0
2022-09-01 10:00:00,55.41,55.41,54.98,55.35,84810.0,53.2689,53.2689,52.8555,53.2112,84810.0
2022-09-01 10:30:00,55.32,55.34,54.99,55.04,60996.0,53.1824,53.2016,52.8651,52.9132,60996.0
2022-09-01 11:00:00,55.02,55.37,54.98,55.27,71485.0,52.894,53.2305,52.8555,53.1343,71485.0
2022-09-01 11:30:00,55.26,55.52,55.26,55.47,38364.0,53.1247,53.3747,53.1247,53.3266,38364.0
2022-09-01 12:00:00,55.48,55.58,55.43,55.57,36294.0,53.3362,53.4323,53.2881,53.4227,36294.0
2022-09-01 12:30:00,55.54,55.57,55.4,55.43,44677.0,53.3939,53.4227,53.2593,53.2881,44677.0
2022-09-01 13:00:00,55.44,55.64,55.42,55.62,40624.0,53.2977,53.49,53.2785,53.4708,40624.0
2022-09-01 13:30:00,55.62,55.69,55.5,55.55,40609.0,53.4708,53.5381,53.3554,53.4035,40609.0
2022-09-01 14:00:00,55.55,55.81,55.53,55.79,41020.0,53.4035,53.6534,53.3843,53.6342,41020.0
2022-09-01 14:30:00,55.78,55.91,55.77,55.83,44264.0,53.6246,53.7496,53.615,53.6727,44264.0
2022-09-01 15:00:00,55.82,55.98,55.8,55.86,75908.0,53.6631,53.8169,53.6438,53.7015,75908.0
2022-09-01 15:30:00,55.85,55.97,55.64,55.94,142935.0,53.6919,53.8073,53.49,53.7784,142935.0
2022-09-02 09:30:00,56.16,56.38,55.88,55.95,102347.0,53.9899,54.2014,53.7207,53.788,102347.0
2022-09-02 10:00:00,55.9,56.08,55.7,56.08,48599.0,53.74,53.913,53.5477,53.913,48599.0
2022-09-02 10:30:00,56.09,56.39,56.07,56.19,34740.0,53.9226,54.211,53.9034,54.0188,34740.0
2022-09-02 11:00:00,56.19,56.35,56.15,56.3,81200.0,54.0188,54.1726,53.9803,54.1245,81200.0
2022-09-02 11:30:00,56.3,56.35,56.12,56.31,42271.0,54.1245,54.1726,53.9515,54.1341,42271.0
2022-09-02 12:00:00,56.32,56.36,56.13,56.14,75997.0,54.1437,54.1822,53.9611,53.9707,75997.0
2022-09-02 12:30:00,56.14,56.19,55.84,55.91,56203.0,53.9707,54.0188,53.6823,53.7496,56203.0
2022-09-02 13:00:00,55.89,55.89,55.49,55.51,50793.0,53.7304,53.7304,53.3458,53.365,50793.0
2022-09-02 13:30:00,55.52,55.6,55.19,55.21,91714.0,53.3747,53.4516,53.0574,53.0766,91714.0
2022-09-02 14:00:00,55.19,55.43,55.19,55.41,81904.0,53.0574,53.2881,53.0574,53.2689,81904.0
2022-09-02 14:30:00,55.42,55.55,55.36,55.38,61735.0,53.2785,53.4035,53.2208,53.2401,61735.0
2022-09-02 15:00:00,55.38,55.62,55.37,55.46,89999.0,53.2401,53.4708,53.2305,53.317,89999.0
2022-09-02 15:30:00,55.43,55.61,55.12,55.52,325705.0,53.2881,53.4612,52.9901,53.3747,325705.0
2022-09-06 09:30:00,55.52,55.82,55.2,55.35,71340.0,53.3747,53.6631,53.067,53.2112,71340.0
2022-09-06 10:00:00,55.3,55.32,54.57,54.83,71723.0,53.1632,53.1824,52.4614,52.7113,71723.0
2022-09-06 10:30:00,54.8,55.17,54.59,55.04,176805.0,52.6825,53.0382,52.4806,52.9132,176805.0
2022-09-06 11:00:00,55.04,55.27,54.99,55.07,139859.0,52.9132,53.1343,52.8651,52.942,139859.0
2022-09-06 11:30:00,55.04,55.29,55.02,55.2,103098.0,52.9132,53.1535,52.894,53.067,103098.0
2022-09-06 12:00:00,55.16,55.22,54.64,54.72,33323.0,53.0286,53.0862,52.5287,52.6056,33323.0
2022-09-06 12:30:00,54.73,54.83,54.66,54.8,48851.0,52.6152,52.7113,52.5479,52.6825,48851.0
2022-09-06 13:00:00,54.79,54.79,54.57,54.61,48166.0,52.6729,52.6729,52.4614,52.4998,48166.0
2022-09-06 13:30:00,54.61,54.78,54.59,54.78,32263.0,52.4998,52.6633,52.4806,52.6633,32263.0
2022-09-06 14:00:00,54.78,54.89,54.71,54.8,56861.0,52.6633,52.769,52.596,52.6825,56861.0
2022-09-06 14:30:00,54.8,54.89,54.72,54.76,118570.0,52.6825,52.769,52.6056,52.644,118570.0
2022-09-06 15:00:00,54.77,54.94,54.7,54.8,87924.0,52.6536,52.8171,52.5863,52.6825,87924.0
2022-09-06 15:30:00,54.79,54.84,54.69,54.8,180135.0,52.6729,52.7209,52.5767,52.6825,180135.0
2022-09-07 09:30:00,54.78,55.37,54.68,55.04,71462.0,52.6633,53.2305,52.5671,52.9132,71462.0
2022-09-07 10:00:00,55.02,55.07,54.74,55.05,50616.0,52.894,52.942,52.6248,52.9228,50616.0
2022-09-07 10:30:00,55.1,55.26,54.98,55.05,62944.0,52.9709,53.1247,52.8555,52.9228,62944.0
2022-09-07 11:00:00,55.04,55.33,54.97,55.2,62432.0,52.9132,53.192,52.8459,53.067,62432.0
2022-09-07 11:30:00,55.22,55.44,55.21,55.36,67995.0,53.0862,53.2977,53.0766,53.2208,67995.0
2022-09-07 12:00:00,55.35,55.4,55.26,55.35,29357.0,53.2112,53.2593,53.1247,53.2112,29357.0
2022-09-07 12:30:00,55.35,55.56,55.29,55.47,39065.0,53.2112,53.4131,53.1535,53.3266,39065.0
2022-09-07 13:00:00,55.48,55.62,55.48,55.55,57717.0,53.3362,53.4708,53.3362,53.4035,57717.0
2022-09-07 13:30:00,55.55,55.96,55.53,55.96,53738.0,53.4035,53.7977,53.3843,53.7977,53738.0
2022-09-07 14:00:00,55.96,56.07,55.95,56.05,45897.0,53.7977,53.9034,53.788,53.8842,45897.0
2022-09-07 14:30:00,56.05,56.1,56.0,56.05,31109.0,53.8842,53.9322,53.8361,53.8842,31109.0
2022-09-07 15:00:00,56.03,56.08,55.97,56.06,55835.0,53.8649,53.913,53.8073,53.8938,55835.0
2022-09-07 15:30:00,56.04,56.05,55.85,55.89,195247.0,53.8746,53.8842,53.6919,53.7304,195247.0
2022-09-08 09:30:00,55.44,55.56,55.02,55.54,37516.0,53.2977,53.4131,52.894,53.3939,37516.0
2022-09-08 10:00:00,55.55,56.02,55.36,55.91,58615.0,53.4035,53.8553,53.2208,53.7496,58615.0
2022-09-08 10:30:00,55.89,56.17,55.81,56.16,78851.0,53.7304,53.9995,53.6534,53.9899,78851.0
2022-09-08 11:00:00,56.21,56.27,56.1,56.1,19580.0,54.038,54.0957,53.9322,53.9322,19580.0
2022-09-08 11:30:00,56.1,56.23,56.06,56.2,22973.0,53.9322,54.0572,53.8938,54.0284,22973.0
2022-09-08 12:00:00,56.21,56.21,55.77,56.0,81714.0,54.038,54.038,53.615,53.8361,81714.0
2022-09-08 12:30:00,56.0,56.28,55.99,56.23,32622.0,53.8361,54.1053,53.8265,54.0572,32622.0
2022-09-08 13:00:00,56.22,56.41,56.13,56.39,49329.0,54.0476,54.2303,53.9611,54.211,49329.0
2022-09-08 13:30:00,56.35,56.46,56.28,56.34,29651.0,54.1726,54.2783,54.1053,54.163,29651.0
2022-09-08 14:00:00,56.33,56.45,56.3,56.34,26751.0,54.1534,54.2687,54.1245,54.163,26751.0
2022-09-08 14:30:00,56.35,56.46,56.2,56.21,26763.0,54.1726,54.2783,54.0284,54.038,26763.0
2022-09-08 15:00:00,56.23,56.47,56.17,56.4,119734.0,54.0572,54.2879,53.9995,54.2207,119734.0
2022-09-08 15:30:00,56.4,56.73,56.4,56.69,197784.0,54.2207,54.5379,54.2207,54.4994,197784.0
2022-09-09 09:30:00,56.99,57.15,56.7,56.88,123697.0,54.7879,54.9417,54.5091,54.6821,123697.0
2022-09-09 10:00:00,56.89,57.19,56.84,57.15,248010.0,54.6917,54.9801,54.6436,54.9417,248010.0
2022-09-09 10:30:00,57.15,57.27,57.09,57.26,106305.0,54.9417,55.057,54.884,55.0474,106305.0
2022-09-09 11:00:00,57.25,57.4,57.17,57.35,161983.0,55.0378,55.182,54.9609,55.1339,161983.0
2022-09-09 11:30:00,57.35,57.36,57.17,57.33,77047.0,55.1339,55.1436,54.9609,55.1147,77047.0
2022-09-09 12:00:00,57.33,57.36,57.22,57.31,27482.0,55.1147,55.1436,55.009,55.0955,27482.0
2022-09-09 12:30:00,57.31,57.43,57.29,57.34,19430.0,55.0955,55.2109,55.0763,55.1243,19430.0
2022-09-09 13:00:00,57.35,57.43,57.32,57.39,45647.0,55.1339,55.2109,55.1051,55.1724,45647.0
2022-09-09 13:30:00,57.4,57.47,57.31,57.39,96397.0,55.182,55.2493,55.0955,55.1724,96397.0
2022-09-09 14:00:00,57.4,57.56,57.33,57.55,30324.0,55.182,55.3358,55.1147,55.3262,30324.0
2022-09-09 14:30:00,57.55,57.55,57.39,57.46,85449.0,55.3262,55.3262,55.1724,55.2397,85449.0
2022-09-09 15:00:00,57.45,57.58,57.41,57.48,199007.0,55.2301,55.3551,55.1916,55.2589,199007.0
2022-09-09 15:30:00,57.48,57.61,57.26,57.3,328881.0,55.2589,55.3839,55.0474,55.0859,328881.0
2022-09-12 09:30:00,57.49,58.0,57.49,58.0,46334.0,55.2685,55.7588,55.2685,55.7588,46334.0
2022-09-12 10:00:00,58.02,58.04,57.73,57.86,63323.0,55.7781,55.7973,55.4993,55.6242,63323.0
2022-09-12 10:30:00,57.84,57.88,57.63,57.68,60552.0,55.605,55.6435,55.4031,55.4512,60552.0
2022-09-12 11:00:00,57.69,57.8,57.53,57.78,88751.0,55.4608,55.5666,55.307,55.5473,88751.0
2022-09-12 11:30:00,57.79,57.88,57.58,57.59,46391.0,55.5569,55.6435,55.3551,55.3647,46391.0
2022-09-12 12:00:00,57.58,57.64,57.5,57.55,38235.0,55.3551,55.4127,55.2781,55.3262,38235.0
2022-09-12 12:30:00,57.55,57.63,57.5,57.59,43439.0,55.3262,55.4031,55.2781,55.3647,43439.0
2022-09-12 13:00:00,57.6,57.73,57.5,57.68,27140.0,55.3743,55.4993,55.2781,55.4512,27140.0
2022-09-12 13:30:00,57.68,57.68,57.55,57.59,25087.0,55.4512,55.4512,55.3262,55.3647,25087.0
2022-09-12 14:00:00,57.59,57.61,57.48,57.55,52492.0,55.3647,55.3839,55.2589,55.3262,52492.0
2022-09-12 14:30:00,57.55,57.57,57.5,57.54,28799.0,55.3262,55.3454,55.2781,55.3166,28799.0
2022-09-12 15:00:00,57.54,57.63,57.48,57.48,30232.0,55.3166,55.4031,55.2589,55.2589,30232.0
2022-09-12 15:30:00,57.48,57.54,57.3,57.45,193274.0,55.2589,55.3166,55.0859,55.2301,193274.0
2022-09-13 09:30:00,56.0,56.06,55.24,55.56,117037.0,53.8361,53.8938,53.1055,53.4131,117037.0
2022-09-13 10:00:00,55.54,55.63,55.3,55.32,90462.0,53.3939,53.4804,53.1632,53.1824,90462.0
2022-09-13 10:30:00,55.28,55.36,55.14,55.35,71273.0,53.1439,53.2208,53.0093,53.2112,71273.0
2022-09-13 11:00:00,55.35,55.41,55.09,55.14,69595.0,53.2112,53.2689,52.9613,53.0093,69595.0
2022-09-13 11:30:00,55.14,55.24,55.08,55.22,46157.0,53.0093,53.1055,52.9517,53.0862,46157.0
2022-09-13 12:00:00,55.23,55.46,55.21,55.24,37565.0,53.0959,53.317,53.0766,53.1055,37565.0
2022-09-13 12:30:00,55.23,55.35,55.16,55.3,48644.0,53.0959,53.2112,53.0286,53.1632,48644.0
2022-09-13 13:00:00,55.29,55.33,55.14,55.26,41494.0,53.1535,53.192,53.0093,53.1247,41494.0
2022-09-13 13:30:00,55.25,55.29,55.07,55.07,34972.0,53.1151,53.1535,52.942,52.942,34972.0
2022-09-13 14:00:00,55.08,55.35,55.04,55.28,55925.0,52.9517,53.2112,52.9132,53.1439,55925.0
2022-09-13 14:30:00,55.27,55.28,54.91,54.95,71572.0,53.1343,53.1439,52.7882,52.8267,71572.0
2022-09-13 15:00:00,54.94,54.94,54.48,54.48,101926.0,52.8171,52.8171,52.3748,52.3748,101926.0
2022-09-13 15:30:00,54.46,54.74,54.32,54.64,295125.0,52.3556,52.6248,52.221,52.5287,295125.0
2022-09-14 09:30:00,54.43,54.64,54.1,54.19,85979.0,52.3268,52.5287,52.0095,52.096,85979.0
2022-09-14 10:00:00,54.21,54.26,53.62,53.62,87076.0,52.1153,52.1633,51.5481,51.5481,87076.0
2022-09-14 10:30:00,53.62,54.07,53.58,54.06,58485.0,51.5481,51.9807,51.5096,51.9711,58485.0
2022-09-14 11:00:00,54.09,54.25,53.94,53.94,94403.0,51.9999,52.1537,51.8557,51.8557,94403.0
2022-09-14 11:30:00,53.94,54.07,53.89,53.89,44267.0,51.8557,51.9807,51.8076,51.8076,44267.0
2022-09-14 12:00:00,53.9,54.05,53.8,53.94,41990.0,51.8173,51.9615,51.7211,51.8557,41990.0
2022-09-14 12:30:00,53.95,54.15,53.85,54.1,40911.0,51.8653,52.0576,51.7692,52.0095,40911.0
2022-09-14 13:00:00,54.1,54.17,53.99,54.05,28336.0,52.0095,52.0768,51.9038,51.9615,28336.0
2022-09-14 13:30:00,54.07,54.08,53.79,53.9,45685.0,51.9807,51.9903,51.7115,51.8173,45685.0
2022-09-14 14:00:00,53.9,53.96,53.83,53.93,39077.0,51.8173,51.8749,51.75,51.8461,39077.0
2022-09-14 14:30:00,53.92,54.0,53.84,53.86,48149.0,51.8365,51.9134,51.7596,51.7788,48149.0
2022-09-14 15:00:00,53.86,53.96,53.71,53.76,62204.0,51.7788,51.8749,51.6346,51.6827,62204.0
2022-09-14 15:30:00,53.75,53.95,53.58,53.92,140358.0,51.6731,51.8653,51.5096,51.8365,140358.0
2022-09-15 09:30:00,53.48,54.72,53.16,54.71,711297.0,51.4135,52.6056,51.1058,52.596,711297.0
2022-09-15 10:00:00,54.7,54.76,54.04,54.04,55867.0,52.5863,52.644,51.9518,51.9518,55867.0
2022-09-15 10:30:00,54.01,54.11,53.57,53.59,36204.0,51.923,52.0191,51.5,51.5192,36204.0
2022-09-15 11:00:00,53.58,53.62,53.21,53.35,45328.0,51.5096,51.5481,51.1539,51.2885,45328.0
2022-09-15 11:30:00,53.36,53.4,53.2,53.23,96590.0,51.2981,51.3366,51.1443,51.1731,96590.0
2022-09-15 12:00:00,53.26,53.35,53.05,53.34,376115.0,51.202,51.2885,51.0001,51.2789,376115.0
2022-09-15 12:30:00,53.35,53.5,53.33,53.46,96668.0,51.2885,51.4327,51.2693,51.3943,96668.0
2022-09-15 13:00:00,53.47,53.78,53.46,53.65,150560.0,51.4039,51.7019,51.3943,51.5769,150560.0
2022-09-15 13:30:00,53.66,53.74,53.57,53.72,68211.0,51.5865,51.6634,51.5,51.6442,68211.0
2022-09-15 14:00:00,53.73,53.79,53.55,53.77,89904.0,51.6538,51.7115,51.4808,51.6923,89904.0
2022-09-15 14:30:00,53.76,53.87,53.66,53.68,89676.0,51.6827,51.7884,51.5865,51.6058,89676.0
2022-09-15 15:00:00,53.69,53.71,53.25,53.29,120412.0,51.6154,51.6346,51.1924,51.2308,120412.0
2022-09-15 15:30:00,53.28,53.66,53.19,53.56,383683.0,51.2212,51.5865,51.1347,51.4904,383683.0
2022-09-16 09:30:00,53.08,53.08,52.2,52.34,81749.0,51.0289,51.0289,50.1829,50.3175,81749.0
2022-09-16 10:00:00,52.37,52.91,52.33,52.74,45641.0,50.3464,50.8655,50.3079,50.7021,45641.0
2022-09-16 10:30:00,52.74,52.93,52.65,52.69,30860.0,50.7021,50.8847,50.6156,50.654,30860.0
2022-09-16 11:00:00,52.69,52.84,52.64,52.68,43054.0,50.654,50.7982,50.6059,50.6444,43054.0
2022-09-16 11:30:00,52.67,52.74,52.47,52.73,59017.0,50.6348,50.7021,50.4425,50.6925,59017.0
2022-09-16 12:00:00,52.73,52.75,52.48,52.48,74136.0,50.6925,50.7117,50.4521,50.4521,74136.0
2022-09-16 12:30:00,52.47,52.61,52.44,52.57,41075.0,50.4425,50.5771,50.4137,50.5386,41075.0
2022-09-16 13:00:00,52.59,52.64,52.5,52.58,51658.0,50.5579,50.6059,50.4714,50.5483,51658.0
2022-09-16 13:30:00,52.59,52.66,52.39,52.45,55711.0,50.5579,50.6252,50.3656,50.4233,55711.0
2022-09-16 14:00:00,52.44,52.8,52.43,52.75,61542.0,50.4137,50.7598,50.4041,50.7117,61542.0
2022-09-16 14:30:00,52.74,52.87,52.67,52.78,51091.0,50.7021,50.8271,50.6348,50.7405,51091.0
2022-09-16 15:00:00,52.77,52.93,52.73,52.77,60167.0,50.7309,50.8847,50.6925,50.7309,60167.0
2022-09-16 15:30:00,52.77,53.15,52.74,53.03,228612.0,50.7309,51.0962,50.7021,50.9809,228612.0
2022-09-19 09:30:00,52.51,52.87,52.48,52.52,81759.0,50.481,50.8271,50.4521,50.4906,81759.0
2022-09-19 10:00:00,52.49,52.59,52.28,52.49,76924.0,50.4617,50.5579,50.2599,50.4617,76924.0
2022-09-19 10:30:00,52.48,52.91,52.47,52.86,64839.0,50.4521,50.8655,50.4425,50.8174,64839.0
2022-09-19 11:00:00,52.85,52.96,52.43,52.45,72783.0,50.8078,50.9136,50.4041,50.4233,72783.0
2022-09-19 11:30:00,52.42,52.53,52.12,52.38,101371.0,50.3944,50.5002,50.106,50.356,101371.0
2022-09-19 12:00:00,52.41,52.58,52.41,52.47,41854.0,50.3848,50.5483,50.3848,50.4425,41854.0
2022-09-19 12:30:00,52.48,52.6,52.46,52.54,57263.0,50.4521,50.5675,50.4329,50.5098,57263.0
2022-09-19 13:00:00,52.55,52.55,52.38,52.52,37148.0,50.5194,50.5194,50.356,50.4906,37148.0
2022-09-19 13:30:00,52.52,52.52,52.23,52.26,76120.0,50.4906,50.4906,50.2118,50.2406,76120.0
2022-09-19 14:00:00,52.26,52.32,52.14,52.18,57266.0,50.2406,50.2983,50.1253,50.1637,57266.0
2022-09-19 14:30:00,52.18,52.26,52.14,52.21,122156.0,50.1637,50.2406,50.1253,50.1926,122156.0
2022-09-19 15:00:00,52.21,52.6,52.21,52.5,95033.0,50.1926,50.5675,50.1926,50.4714,95033.0
2022-09-19 15:30:00,52.52,52.75,52.51,52.71,173441.0,50.4906,50.7117,50.481,50.6732,173441.0
2022-09-20 09:30:00,52.19,52.3,51.96,52.07,52521.0,50.1733,50.2791,49.9522,50.058,52521.0
2022-09-20 10:00:00,52.05,52.09,51.92,52.02,35936.0,50.0387,50.0772,49.9138,50.0099,35936.0
2022-09-20 10:30:00,52.0,52.14,51.77,52.14,177021.0,49.9907,50.1253,49.7696,50.1253,177021.0
2022-09-20 11:00:00,52.14,52.24,52.09,52.17,57344.0,50.1253,50.2214,50.0772,50.1541,57344.0
2022-09-20 11:30:00,52.16,52.2,51.98,52.17,34911.0,50.1445,50.1829,49.9714,50.1541,34911.0
2022-09-20 12:00:00,52.18,52.32,52.17,52.26,38678.0,50.1637,50.2983,50.1541,50.2406,38678.0
2022-09-20 12:30:00,52.25,52.28,52.19,52.23,42268.0,50.231,50.2599,50.1733,50.2118,42268.0
2022-09-20 13:00:00,52.24,52.24,52.07,52.07,34559.0,50.2214,50.2214,50.058,50.058,34559.0
2022-09-20 13:30:00,52.06,52.17,51.99,52.01,37113.0,50.0484,50.1541,49.9811,50.0003,37113.0
2022-09-20 14:00:00,52.02,52.12,51.99,52.05,40821.0,50.0099,50.106,49.9811,50.0387,40821.0
2022-09-20 14:30:00,52.04,52.37,51.94,52.32,59740.0,50.0291,50.3464,49.933,50.2983,59740.0
2022-09-20 15:00:00,52.33,52.47,52.28,52.4,58189.0,50.3079,50.4425,50.2599,50.3752,58189.0
2022-09-20 15:30:00,52.39,52.55,52.29,52.34,161043.0,50.3656,50.5194,50.2695,50.3175,161043.0
2022-09-21 09:30:00,52.47,52.88,52.46,52.87,45831.0,50.4425,50.8367,50.4329,50.8271,45831.0
2022-09-21 10:00:00,52.84,53.05,52.73,53.05,27281.0,50.7982,51.0001,50.6925,51.0001,27281.0
2022-09-21 10:30:00,53.06,53.12,52.95,52.97,26022.0,51.0097,51.0674,50.904,50.9232,26022.0
2022-09-21 11:00:00,52.96,52.97,52.7,52.71,31044.0,50.9136,50.9232,50.6636,50.6732,31044.0
2022-09-21 11:30:00,52.73,52.8,52.69,52.75,19048.0,50.6925,50.7598,50.654,50.7117,19048.0
2022-09-21 12:00:00,52.7,52.86,52.69,52.7,33760.0,50.6636,50.8174,50.654,50.6636,33760.0
2022-09-21 12:30:00,52.72,52.87,52.7,52.78,20615.0,50.6829,50.8271,50.6636,50.7405,20615.0
2022-09-21 13:00:00,52.79,52.95,52.74,52.93,33990.0,50.7501,50.904,50.7021,50.8847,33990.0
2022-09-21 13:30:00,52.94,53.06,52.85,52.91,42331.0,50.8943,51.0097,50.8078,50.8655,42331.0
2022-09-21 14:00:00,52.89,52.89,51.88,52.27,113615.0,50.8463,50.8463,49.8753,50.2502,113615.0
2022-09-21 14:30:00,52.25,53.11,52.15,52.88,53577.0,50.231,51.0578,50.1349,50.8367,53577.0
2022-09-21 15:00:00,52.93,52.97,52.31,52.31,88412.0,50.8847,50.9232,50.2887,50.2887,88412.0
2022-09-21 15:30:00,52.32,52.32,51.79,51.81,194190.0,50.2983,50.2983,49.7888,49.808,194190.0
2022-09-22 09:30:00,51.66,51.92,51.04,51.19,80179.0,49.6638,49.9138,49.0678,49.212,80179.0
2022-09-22 10:00:00,51.17,51.4,51.0,51.28,56156.0,49.1927,49.4139,49.0293,49.2985,56156.0
2022-09-22 10:30:00,51.3,51.36,50.94,50.94,69545.0,49.3177,49.3754,48.9716,48.9716,69545.0
2022-09-22 11:00:00,50.93,51.14,50.93,51.01,83777.0,48.962,49.1639,48.962,49.0389,83777.0
2022-09-22 11:30:00,51.01,51.24,51.01,51.14,52857.0,49.0389,49.26,49.0389,49.1639,52857.0
2022-09-22 12:00:00,51.13,51.26,51.05,51.22,83185.0,49.1543,49.2793,49.0774,49.2408,83185.0
2022-09-22 12:30:00,51.21,51.29,51.15,51.23,53641.0,49.2312,49.3081,49.1735,49.2504,53641.0
2022-09-22 13:00:00,51.24,51.27,51.09,51.16,35041.0,49.26,49.2889,49.1158,49.1831,35041.0
2022-09-22 13:30:00,51.2,51.34,51.2,51.32,28823.0,49.2216,49.3562,49.2216,49.3369,28823.0
2022-09-22 14:00:00,51.32,51.32,51.17,51.24,69883.0,49.3369,49.3369,49.1927,49.26,69883.0
2022-09-22 14:30:00,51.23,51.3,51.14,51.25,58724.0,49.2504,49.3177,49.1639,49.2697,58724.0
2022-09-22 15:00:00,51.26,51.34,51.22,51.28,73780.0,49.2793,49.3562,49.2408,49.2985,73780.0
2022-09-22 15:30:00,51.28,51.36,51.03,51.07,158325.0,49.2985,49.3754,49.0582,49.0966,158325.0
2022-09-23 09:30:00,50.55,50.72,49.97,49.97,108687.0,48.5967,48.7601,48.0391,48.0391,108687.0
2022-09-23 10:00:00,49.97,49.98,49.78,49.88,127985.0,48.0391,48.0487,47.8565,47.9526,127985.0
2022-09-23 10:30:00,49.87,49.95,49.68,49.75,72513.0,47.943,48.0199,47.7603,47.8276,72513.0
2022-09-23 11:00:00,49.73,49.74,49.52,49.54,129805.0,47.8084,47.818,47.6065,47.6257,129805.0
2022-09-23 11:30:00,49.55,49.63,49.15,49.18,75254.0,47.6353,47.7123,47.2508,47.2796,75254.0
2022-09-23 12:00:00,49.18,49.2,48.89,48.89,92186.0,47.2796,47.2989,47.0008,47.0008,92186.0
2022-09-23 12:30:00,48.88,49.24,48.85,49.2,47495.0,46.9912,47.3373,46.9624,47.2989,47495.0
2022-09-23 13:00:00,49.2,49.3,49.03,49.09,94225.0,47.2989,47.395,47.1354,47.1931,94225.0
2022-09-23 13:30:00,49.09,49.21,49.05,49.19,46138.0,47.1931,47.3085,47.1547,47.2893,46138.0
2022-09-23 14:00:00,49.19,49.25,48.98,49.21,122757.0,47.2893,47.3469,47.0874,47.3085,122757.0
2022-09-23 14:30:00,49.2,49.21,48.92,49.0,62184.0,47.2989,47.3085,47.0297,47.1066,62184.0
2022-09-23 15:00:00,49.01,49.4,49.0,49.35,91069.0,47.1162,47.4911,47.1066,47.4431,91069.0
2022-09-23 15:30:00,49.36,49.54,49.34,49.48,156062.0,47.4527,47.6257,47.4335,47.568,156062.0
2022-09-26 09:30:00,49.51,49.62,49.39,49.42,134284.0,47.5969,47.7026,47.4815,47.5104,134284.0
2022-09-26 10:00:00,49.45,49.67,49.32,49.5,88368.0,47.5392,47.7507,47.4142,47.5873,88368.0
2022-09-26 10:30:00,49.5,49.5,49.25,49.42,64134.0,47.5873,47.5873,47.3469,47.5104,64134.0
2022-09-26 11:00:00,49.41,49.43,48.95,48.96,51462.0,47.5008,47.52,47.0585,47.0681,51462.0
2022-09-26 11:30:00,48.96,49.24,48.83,49.19,60870.0,47.0681,47.3373,46.9432,47.2893,60870.0
2022-09-26 12:00:00,49.19,49.23,49.05,49.06,48294.0,47.2893,47.3277,47.1547,47.1643,48294.0
2022-09-26 12:30:00,49.06,49.24,48.92,49.22,38301.0,47.1643,47.3373,47.0297,47.3181,38301.0
2022-09-26 13:00:00,49.22,49.24,48.99,49.03,37113.0,47.3181,47.3373,47.097,47.1354,37113.0
2022-09-26 13:30:00,49.03,49.11,48.95,48.95,57071.0,47.1354,47.2123,47.0585,47.0585,57071.0
2022-09-26 14:00:00,48.93,49.15,48.91,48.91,36699.0,47.0393,47.2508,47.0201,47.0201,36699.0
2022-09-26 14:30:00,48.93,49.13,48.88,48.99,52757.0,47.0393,47.2316,46.9912,47.097,52757.0
2022-09-26 15:00:00,49.0,49.05,48.85,48.88,95765.0,47.1066,47.1547,46.9624,46.9912,95765.0
2022-09-26 15:30:00,48.9,49.08,48.69,48.71,208680.0,47.0105,47.1835,46.8086,46.8278,208680.0
2022-09-27 09:30:00,49.07,49.23,48.77,48.78,133445.0,47.1739,47.3277,46.8855,46.8951,133445.0
2022-09-27 10:00:00,48.77,48.78,48.31,48.42,151883.0,46.8855,46.8951,46.4433,46.549,151883.0
2022-09-27 10:30:00,48.43,48.6,48.39,48.42,127231.0,46.5586,46.7221,46.5202,46.549,127231.0
2022-09-27 11:00:00,48.43,48.47,48.09,48.14,85725.0,46.5586,46.5971,46.2318,46.2798,85725.0
2022-09-27 11:30:00,48.12,48.22,47.86,47.89,41297.0,46.2606,46.3567,46.0106,46.0395,41297.0
2022-09-27 12:00:00,47.89,47.89,47.57,47.64,46529.0,46.0395,46.0395,45.7319,45.7991,46529.0
2022-09-27 12:30:00,47.63,47.84,47.63,47.75,42207.0,45.7895,45.9914,45.7895,45.9049,42207.0
2022-09-27 13:00:00,47.73,47.8,47.62,47.75,51324.0,45.8857,45.953,45.7799,45.9049,51324.0
2022-09-27 13:30:00,47.75,47.83,47.7,47.77,54701.0,45.9049,45.9818,45.8568,45.9241,54701.0
2022-09-27 14:00:00,47.77,47.85,47.56,47.66,61549.0,45.9241,46.001,45.7222,45.8184,61549.0
2022-09-27 14:30:00,47.67,47.98,47.62,47.9,61170.0,45.828,46.126,45.7799,46.0491,61170.0
2022-09-27 15:00:00,47.89,47.95,47.75,47.79,65150.0,46.0395,46.0972,45.9049,45.9434,65150.0
2022-09-27 15:30:00,47.77,47.99,47.68,47.94,200660.0,45.9241,46.1356,45.8376,46.0876,200660.0
2022-09-28 09:30:00,48.32,48.32,47.87,48.13,120346.0,46.4529,46.4529,46.0203,46.2702,120346.0
2022-09-28 10:00:00,48.16,48.34,47.89,48.21,97942.0,46.2991,46.4721,46.0395,46.3471,97942.0
2022-09-28 10:30:00,48.23,48.28,48.06,48.12,211561.0,46.3663,46.4144,46.2029,46.2606,211561.0
2022-09-28 11:00:00,48.1,48.41,48.06,48.22,130952.0,46.2414,46.5394,46.2029,46.3567,130952.0
2022-09-28 11:30:00,48.22,48.45,48.1,48.3,233343.0,46.3567,46.5778,46.2414,46.4336,233343.0
2022-09-28 12:00:00,48.3,48.67,48.29,48.49,386419.0,46.4336,46.7893,46.424,46.6163,386419.0
2022-09-28 12:30:00,48.5,48.6,48.42,48.47,40322.0,46.6259,46.7221,46.549,46.5971,40322.0
2022-09-28 13:00:00,48.48,48.62,48.4,48.61,48731.0,46.6067,46.7413,46.5298,46.7317,48731.0
2022-09-28 13:30:00,48.6,48.66,48.4,48.48,57974.0,46.7221,46.7797,46.5298,46.6067,57974.0
2022-09-28 14:00:00,48.49,48.62,48.47,48.54,60062.0,46.6163,46.7413,46.5971,46.6644,60062.0
2022-09-28 14:30:00,48.56,48.76,48.55,48.66,39621.0,46.6836,46.8759,46.674,46.7797,39621.0
2022-09-28 15:00:00,48.65,48.81,48.62,48.75,67414.0,46.7701,46.9239,46.7413,46.8663,67414.0
2022-09-28 15:30:00,48.76,48.88,48.58,48.61,236824.0,46.8759,46.9912,46.7028,46.7317,236824.0
2022-09-29 09:30:00,48.19,48.41,47.91,48.09,152056.0,46.3279,46.5394,46.0587,46.2318,152056.0
2022-09-29 10:00:00,48.14,48.14,47.8,47.93,127840.0,46.2798,46.2798,45.953,46.0779,127840.0
2022-09-29 10:30:00,47.92,48.15,47.86,48.12,38189.0,46.0683,46.2894,46.0106,46.2606,38189.0
2022-09-29 11:00:00,48.11,48.34,48.08,48.14,37123.0,46.251,46.4721,46.2221,46.2798,37123.0
2022-09-29 11:30:00,48.15,48.56,48.1,48.48,43066.0,46.2894,46.6836,46.2414,46.6067,43066.0
2022-09-29 12:00:00,48.46,48.51,48.33,48.39,37994.0,46.5875,46.6355,46.4625,46.5202,37994.0
2022-09-29 12:30:00,48.36,48.47,48.35,48.4,21605.0,46.4913,46.5971,46.4817,46.5298,21605.0
2022-09-29 13:00:00,48.38,48.5,48.29,48.49,42558.0,46.5106,46.6259,46.424,46.6163,42558.0
2022-09-29 13:30:00,48.47,48.52,48.24,48.26,66451.0,46.5971,46.6451,46.376,46.3952,66451.0
2022-09-29 14:00:00,48.25,48.32,48.13,48.23,46231.0,46.3856,46.4529,46.2702,46.3663,46231.0
2022-09-29 14:30:00,48.23,48.33,48.12,48.15,47695.0,46.3663,46.4625,46.2606,46.2894,47695.0
2022-09-29 15:00:00,48.15,48.3,48.14,48.23,46068.0,46.2894,46.4336,46.2798,46.3663,46068.0
2022-09-29 15:30:00,48.22,48.56,48.22,48.52,324461.0,46.3567,46.6836,46.3567,46.6451,324461.0
2022-09-30 09:30:00,48.92,48.92,48.31,48.82,70544.0,47.0297,47.0297,46.4433,46.9335,70544.0
2022-09-30 10:00:00,48.82,48.84,48.64,48.79,50915.0,46.9335,46.9528,46.7605,46.9047,50915.0
2022-09-30 10:30:00,48.81,48.99,48.78,48.89,56461.0,46.9239,47.097,46.8951,47.0008,56461.0
2022-09-30 11:00:00,48.9,48.96,48.73,48.73,173819.0,47.0105,47.0681,46.847,46.847,173819.0
2022-09-30 11:30:00,48.73,48.75,48.3,48.39,62763.0,46.847,46.8663,46.4336,46.5202,62763.0
2022-09-30 12:00:00,48.37,48.5,48.31,48.34,39970.0,46.5009,46.6259,46.4433,46.4721,39970.0
2022-09-30 12:30:00,48.34,48.5,48.33,48.43,64404.0,46.4721,46.6259,46.4625,46.5586,64404.0
2022-09-30 13:00:00,48.42,48.52,48.36,48.46,27135.0,46.549,46.6451,46.4913,46.5875,27135.0
2022-09-30 13:30:00,48.46,48.47,48.23,48.26,33879.0,46.5875,46.5971,46.3663,46.3952,33879.0
2022-09-30 14:00:00,48.25,48.38,48.21,48.26,32480.0,46.3856,46.5106,46.3471,46.3952,32480.0
2022-09-30 14:30:00,48.28,48.34,47.89,47.95,45660.0,46.4144,46.4721,46.0395,46.0972,45660.0
2022-09-30 15:00:00,47.94,48.08,47.91,48.04,51063.0,46.0876,46.2221,46.0587,46.1837,51063.0
2022-09-30 15:30:00,48.04,48.14,47.71,47.76,202533.0,46.1837,46.2798,45.8664,45.9145,202533.0
2022-10-03 09:30:00,48.26,48.26,47.7,48.13,52243.0,46.3952,46.3952,45.8568,46.2702,52243.0
2022-10-03 10:00:00,48.2,48.82,48.18,48.74,49122.0,46.3375,46.9335,46.3183,46.8566,49122.0
2022-10-03 10:30:00,48.76,48.79,48.61,48.61,37282.0,46.8759,46.9047,46.7317,46.7317,37282.0
2022-10-03 11:00:00,48.61,48.8,48.57,48.66,45732.0,46.7317,46.9143,46.6932,46.7797,45732.0
2022-10-03 11:30:00,48.66,48.8,48.56,48.74,102425.0,46.7797,46.9143,46.6836,46.8566,102425.0
2022-10-03 12:00:00,48.77,48.96,48.77,48.82,30523.0,46.8855,47.0681,46.8855,46.9335,30523.0
2022-10-03 12:30:00,48.81,48.98,48.75,48.98,56156.0,46.9239,47.0874,46.8663,47.0874,56156.0
2022-10-03 13:00:00,48.99,49.11,48.93,49.06,38847.0,47.097,47.2123,47.0393,47.1643,38847.0
2022-10-03 13:30:00,49.06,49.34,49.03,49.31,61508.0,47.1643,47.4335,47.1354,47.4046,61508.0
2022-10-03 14:00:00,49.31,49.6,49.31,49.59,126823.0,47.4046,47.6834,47.4046,47.6738,126823.0
2022-10-03 14:30:00,49.59,49.75,49.58,49.65,55131.0,47.6738,47.8276,47.6642,47.7315,55131.0
2022-10-03 15:00:00,49.65,49.69,49.58,49.64,61876.0,47.7315,47.7699,47.6642,47.7219,61876.0
2022-10-03 15:30:00,49.64,49.7,49.39,49.45,248177.0,47.7219,47.7795,47.4815,47.5392,248177.0
2022-10-04 09:30:00,50.0,50.76,50.0,50.74,80564.0,48.068,48.7986,48.068,48.7794,80564.0
2022-10-04 10:00:00,50.76,51.03,50.68,50.97,146523.0,48.7986,49.0582,48.7217,49.0005,146523.0
2022-10-04 10:30:00,50.97,51.03,50.85,51.0,81009.0,49.0005,49.0582,48.8851,49.0293,81009.0
2022-10-04 11:00:00,50.98,51.21,50.89,51.04,94220.0,49.0101,49.2312,48.9236,49.0678,94220.0
2022-10-04 11:30:00,51.03,51.12,50.95,51.12,45970.0,49.0582,49.1447,48.9812,49.1447,45970.0
2022-10-04 12:00:00,51.13,51.22,51.1,51.19,36147.0,49.1543,49.2408,49.1254,49.212,36147.0
2022-10-04 12:30:00,51.19,51.31,51.01,51.11,38259.0,49.212,49.3273,49.0389,49.1351,38259.0
2022-10-04 13:00:00,51.1,51.12,50.9,51.05,43599.0,49.1254,49.1447,48.9332,49.0774,43599.0
2022-10-04 13:30:00,51.05,51.2,51.04,51.1,55320.0,49.0774,49.2216,49.0678,49.1254,55320.0
2022-10-04 14:00:00,51.1,51.15,51.03,51.04,68092.0,49.1254,49.1735,49.0582,49.0678,68092.0
2022-10-04 14:30:00,51.04,51.15,51.03,51.09,62090.0,49.0678,49.1735,49.0582,49.1158,62090.0
2022-10-04 15:00:00,51.09,51.24,51.01,51.21,92290.0,49.1158,49.26,49.0389,49.2312,92290.0
2022-10-04 15:30:00,51.2,51.36,51.11,51.28,268586.0,49.2216,49.3754,49.1351,49.2985,268586.0
2022-10-05 09:30:00,50.84,51.37,50.74,51.12,61503.0,48.8755,49.385,48.7794,49.1447,61503.0
2022-10-05 10:00:00,51.11,51.2,50.98,51.1,69086.0,49.1351,49.2216,49.0101,49.1254,69086.0
2022-10-05 10:30:00,51.07,51.14,50.98,51.07,136861.0,49.0966,49.1639,49.0101,49.0966,136861.0
2022-10-05 11:00:00,51.06,51.41,51.05,51.31,53050.0,49.087,49.4235,49.0774,49.3273,53050.0
2022-10-05 11:30:00,51.31,51.51,51.17,51.18,61350.0,49.3273,49.5196,49.1927,49.2024,61350.0
2022-10-05 12:00:00,51.17,51.54,51.16,51.49,39123.0,49.1927,49.5484,49.1831,49.5004,39123.0
2022-10-05 12:30:00,51.48,51.68,51.46,51.62,30934.0,49.4908,49.683,49.4715,49.6254,30934.0
2022-10-05 13:00:00,51.63,51.75,51.61,51.64,28440.0,49.635,49.7503,49.6157,49.6446,28440.0
2022-10-05 13:30:00,51.64,51.8,51.62,51.71,55310.0,49.6446,49.7984,49.6254,49.7119,55310.0
2022-10-05 14:00:00,51.71,51.85,51.7,51.84,48367.0,49.7119,49.8465,49.7023,49.8369,48367.0
2022-10-05 14:30:00,51.83,51.91,51.67,51.91,92565.0,49.8272,49.9041,49.6734,49.9041,92565.0
2022-10-05 15:00:00,51.91,52.03,51.87,51.89,160278.0,49.9041,50.0195,49.8657,49.8849,160278.0
2022-10-05 15:30:00,51.88,51.91,51.62,51.67,304275.0,49.8753,49.9041,49.6254,49.6734,304275.0
2022-10-06 09:30:00,51.38,51.7,51.26,51.28,42470.0,49.3946,49.7023,49.2793,49.2985,42470.0
2022-10-06 10:00:00,51.27,51.27,50.8,50.8,59436.0,49.2889,49.2889,48.837,48.837,59436.0
2022-10-06 10:30:00,50.8,51.29,50.79,51.28,50490.0,48.837,49.3081,48.8274,49.2985,50490.0
2022-10-06 11:00:00,51.27,51.33,51.13,51.21,52032.0,49.2889,49.3466,49.1543,49.2312,52032.0
2022-10-06 11:30:00,51.21,51.21,50.96,50.98,32322.0,49.2312,49.2312,48.9909,49.0101,32322.0
2022-10-06 12:00:00,50.93,51.05,50.79,51.05,40255.0,48.962,49.0774,48.8274,49.0774,40255.0
2022-10-06 12:30:00,51.06,51.23,50.98,51.16,40158.0,49.087,49.2504,49.0101,49.1831,40158.0
2022-10-06 13:00:00,51.16,51.26,51.1,51.22,30752.0,49.1831,49.2793,49.1254,49.2408,30752.0
2022-10-06 13:30:00,51.2,51.26,51.09,51.23,37151.0,49.2216,49.2793,49.1158,49.2504,37151.0
2022-10-06 14:00:00,51.19,51.21,50.99,51.01,44959.0,49.212,49.2312,49.0197,49.0389,44959.0
2022-10-06 14:30:00,51.01,51.06,50.71,50.78,51802.0,49.0389,49.087,48.7505,48.8178,51802.0
2022-10-06 15:00:00,50.75,50.76,50.56,50.73,30159.0,48.789,48.7986,48.6063,48.7697,30159.0
2022-10-06 15:30:00,50.72,50.76,50.58,50.6,159644.0,48.7601,48.7986,48.6255,48.6448,159644.0
2022-10-07 09:30:00,50.05,50.42,49.3,49.37,67867.0,48.116,48.4717,47.395,47.4623,67867.0
2022-10-07 10:00:00,49.35,49.39,49.21,49.32,92654.0,47.4431,47.4815,47.3085,47.4142,92654.0
2022-10-07 10:30:00,49.33,49.4,49.11,49.21,61445.0,47.4238,47.4911,47.2123,47.3085,61445.0
2022-10-07 11:00:00,49.2,49.25,48.92,49.11,49782.0,47.2989,47.3469,47.0297,47.2123,49782.0
2022-10-07 11:30:00,49.12,49.15,48.82,48.99,75254.0,47.222,47.2508,46.9335,47.097,75254.0
2022-10-07 12:00:00,48.98,49.11,48.87,48.92,28259.0,47.0874,47.2123,46.9816,47.0297,28259.0
2022-10-07 12:30:00,48.92,48.96,48.71,48.83,41272.0,47.0297,47.0681,46.8278,46.9432,41272.0
2022-10-07 13:00:00,48.82,48.87,48.69,48.73,36239.0,46.9335,46.9816,46.8086,46.847,36239.0
2022-10-07 13:30:00,48.73,48.73,48.47,48.5,38407.0,46.847,46.847,46.5971,46.6259,38407.0
2022-10-07 14:00:00,48.5,48.56,48.38,48.4,41517.0,46.6259,46.6836,46.5106,46.5298,41517.0
2022-10-07 14:30:00,48.39,48.43,48.3,48.41,45756.0,46.5202,46.5586,46.4336,46.5394,45756.0
2022-10-07 15:00:00,48.42,48.52,48.28,48.35,60934.0,46.549,46.6451,46.4144,46.4817,60934.0
2022-10-07 15:30:00,48.34,48.75,48.31,48.65,216376.0,46.4721,46.8663,46.4433,46.7701,216376.0
2022-10-10 09:30:00,48.6,48.92,48.44,48.47,44641.0,46.7221,47.0297,46.5682,46.5971,44641.0
2022-10-10 10:00:00,48.46,48.59,48.25,48.43,55639.0,46.5875,46.7124,46.3856,46.5586,55639.0
2022-10-10 10:30:00,48.44,48.49,47.87,47.91,63229.0,46.5682,46.6163,46.0203,46.0587,63229.0
2022-10-10 11:00:00,47.89,47.89,47.65,47.74,92505.0,46.0395,46.0395,45.8088,45.8953,92505.0
2022-10-10 11:30:00,47.75,47.88,47.69,47.71,51152.0,45.9049,46.0299,45.8472,45.8664,51152.0
2022-10-10 12:00:00,47.7,47.75,47.34,47.35,44874.0,45.8568,45.9049,45.5107,45.5204,44874.0
2022-10-10 12:30:00,47.36,47.38,47.2,47.26,30315.0,45.53,45.5492,45.3761,45.4338,30315.0
2022-10-10 13:00:00,47.25,47.4,47.13,47.28,131109.0,45.4242,45.5684,45.3089,45.4531,131109.0
2022-10-10 13:30:00,47.27,47.83,47.27,47.76,72661.0,45.4434,45.9818,45.4434,45.9145,72661.0
2022-10-10 14:00:00,47.76,47.76,47.54,47.57,32276.0,45.9145,45.9145,45.703,45.7319,32276.0
2022-10-10 14:30:00,47.56,47.73,47.54,47.6,20176.0,45.7222,45.8857,45.703,45.7607,20176.0
2022-10-10 15:00:00,47.61,47.7,47.48,47.51,32808.0,45.7703,45.8568,45.6453,45.6742,32808.0
2022-10-10 15:30:00,47.51,47.66,47.44,47.44,112548.0,45.6742,45.8184,45.6069,45.6069,112548.0
2022-10-11 09:30:00,47.54,47.54,46.96,47.12,87976.0,45.703,45.703,45.1454,45.2992,87976.0
2022-10-11 10:00:00,47.11,47.39,47.02,47.37,80590.0,45.2896,45.5588,45.2031,45.5396,80590.0
2022-10-11 10:30:00,47.36,47.65,47.28,47.37,65587.0,45.53,45.8088,45.4531,45.5396,65587.0
2022-10-11 11:00:00,47.38,47.65,47.3,47.36,100790.0,45.5492,45.8088,45.4723,45.53,100790.0
2022-10-11 11:30:00,47.35,47.61,47.33,47.48,90266.0,45.5204,45.7703,45.5011,45.6453,90266.0
2022-10-11 12:00:00,47.47,47.48,47.22,47.38,37187.0,45.6357,45.6453,45.3954,45.5492,37187.0
2022-10-11 12:30:00,47.39,47.69,47.38,47.61,49493.0,45.5588,45.8472,45.5492,45.7703,49493.0
2022-10-11 13:00:00,47.61,47.66,47.49,47.51,29769.0,45.7703,45.8184,45.6549,45.6742,29769.0
2022-10-11 13:30:00,47.52,47.57,47.44,47.48,34345.0,45.6838,45.7319,45.6069,45.6453,34345.0
2022-10-11 14:00:00,47.49,47.57,47.36,47.42,40156.0,45.6549,45.7319,45.53,45.5876,40156.0
2022-10-11 14:30:00,47.43,47.53,46.99,47.02,48103.0,45.5973,45.6934,45.1743,45.2031,48103.0
2022-10-11 15:00:00,47.0,47.06,46.74,46.9,67325.0,45.1839,45.2416,44.9339,45.0877,67325.0
2022-10-11 15:30:00,46.9,47.06,46.83,46.96,147732.0,45.0877,45.2416,45.0204,45.1454,147732.0
2022-10-12 09:30:00,46.81,46.89,46.53,46.6,48653.0,45.0012,45.0781,44.732,44.7993,48653.0
2022-10-12 10:00:00,46.61,46.7,46.29,46.45,164737.0,44.8089,44.8955,44.5013,44.6551,164737.0
2022-10-12 10:30:00,46.45,46.57,46.42,46.47,109827.0,44.6551,44.7705,44.6263,44.6744,109827.0
2022-10-12 11:00:00,46.45,46.66,46.45,46.54,41550.0,44.6551,44.857,44.6551,44.7417,41550.0
2022-10-12 11:30:00,46.55,46.77,46.52,46.74,61613.0,44.7513,44.9628,44.7224,44.9339,61613.0
2022-10-12 12:00:00,46.75,46.92,46.74,46.85,31058.0,44.9435,45.107,44.9339,45.0397,31058.0
2022-10-12 12:30:00,46.85,46.88,46.73,46.87,23093.0,45.0397,45.0685,44.9243,45.0589,23093.0
2022-10-12 13:00:00,46.87,46.88,46.72,46.81,20316.0,45.0589,45.0685,44.9147,45.0012,20316.0
2022-10-12 13:30:00,46.82,46.82,46.72,46.79,28180.0,45.0108,45.0108,44.9147,44.982,28180.0
2022-10-12 14:00:00,46.79,46.84,46.71,46.8,68599.0,44.982,45.0301,44.9051,44.9916,68599.0
2022-10-12 14:30:00,46.8,46.86,46.55,46.57,35725.0,44.9916,45.0493,44.7513,44.7705,35725.0
2022-10-12 15:00:00,46.57,46.66,46.54,46.59,28518.0,44.7705,44.857,44.7417,44.7897,28518.0
2022-10-12 15:30:00,46.57,46.71,46.39,46.4,220313.0,44.7705,44.9051,44.5974,44.6071,220313.0
2022-10-13 09:30:00,45.44,45.92,45.25,45.92,46441.0,43.6842,44.1456,43.5015,44.1456,46441.0
2022-10-13 10:00:00,45.91,46.24,45.84,46.06,41336.0,44.136,44.4532,44.0687,44.2802,41336.0
2022-10-13 10:30:00,46.05,46.4,46.04,46.28,51629.0,44.2706,44.6071,44.261,44.4917,51629.0
2022-10-13 11:00:00,46.27,47.41,46.23,47.2,37173.0,44.4821,45.578,44.4436,45.3761,37173.0
2022-10-13 11:30:00,47.17,47.74,47.12,47.54,48469.0,45.3473,45.8953,45.2992,45.703,48469.0
2022-10-13 12:00:00,47.55,47.64,47.38,47.45,55043.0,45.7126,45.7991,45.5492,45.6165,55043.0
2022-10-13 12:30:00,47.41,47.52,47.3,47.49,33300.0,45.578,45.6838,45.4723,45.6549,33300.0
2022-10-13 13:00:00,47.5,47.86,47.5,47.83,42176.0,45.6646,46.0106,45.6646,45.9818,42176.0
2022-10-13 13:30:00,47.84,47.95,47.76,47.82,42273.0,45.9914,46.0972,45.9145,45.9722,42273.0
2022-10-13 14:00:00,47.8,47.87,47.71,47.72,33693.0,45.953,46.0203,45.8664,45.8761,33693.0
2022-10-13 14:30:00,47.74,47.92,47.74,47.89,40455.0,45.8953,46.0683,45.8953,46.0395,40455.0
2022-10-13 15:00:00,47.89,48.08,47.84,47.88,47982.0,46.0395,46.2221,45.9914,46.0299,47982.0
2022-10-13 15:30:00,47.87,47.93,47.71,47.82,149756.0,46.0203,46.0779,45.8664,45.9722,149756.0
2022-10-14 09:30:00,48.16,48.67,47.95,48.32,43180.0,46.2991,46.7893,46.0972,46.4529,43180.0
2022-10-14 10:00:00,48.32,48.32,47.66,47.85,51883.0,46.4529,46.4529,45.8184,46.001,51883.0
2022-10-14 10:30:00,47.75,47.93,47.65,47.83,51586.0,45.9049,46.0779,45.8088,45.9818,51586.0
2022-10-14 11:00:00,47.84,47.92,47.55,47.76,36730.0,45.9914,46.0683,45.7126,45.9145,36730.0
2022-10-14 11:30:00,47.75,47.75,47.42,47.42,27952.0,45.9049,45.9049,45.5876,45.5876,27952.0
2022-10-14 12:00:00,47.39,47.51,47.23,47.39,25776.0,45.5588,45.6742,45.405,45.5588,25776.0
2022-10-14 12:30:00,47.41,47.46,47.31,47.35,32034.0,45.578,45.6261,45.4819,45.5204,32034.0
2022-10-14 13:00:00,47.36,47.46,47.31,47.45,41965.0,45.53,45.6261,45.4819,45.6165,41965.0
2022-10-14 13:30:00,47.46,47.56,47.42,47.55,33709.0,45.6261,45.7222,45.5876,45.7126,33709.0
2022-10-14 14:00:00,47.56,47.56,47.3,47.34,55486.0,45.7222,45.7222,45.4723,45.5107,55486.0
2022-10-14 14:30:00,47.33,47.4,47.28,47.34,61526.0,45.5011,45.5684,45.4531,45.5107,61526.0
2022-10-14 15:00:00,47.35,47.43,47.15,47.3,59695.0,45.5204,45.5973,45.3281,45.4723,59695.0
2022-10-14 15:30:00,47.3,47.38,47.06,47.11,102005.0,45.4723,45.5492,45.2416,45.2896,102005.0
2022-10-17 09:30:00,48.18,48.9,48.14,48.79,82139.0,46.3183,47.0105,46.2798,46.9047,82139.0
2022-10-17 10:00:00,48.83,49.06,48.73,48.94,50089.0,46.9432,47.1643,46.847,47.0489,50089.0
2022-10-17 10:30:00,48.94,49.01,48.73,48.79,43081.0,47.0489,47.1162,46.847,46.9047,43081.0
2022-10-17 11:00:00,48.8,49.0,48.8,49.0,73181.0,46.9143,47.1066,46.9143,47.1066,73181.0
2022-10-17 11:30:00,48.99,49.12,48.97,49.04,44314.0,47.097,47.222,47.0778,47.145,44314.0
2022-10-17 12:00:00,49.05,49.11,48.89,48.95,31674.0,47.1547,47.2123,47.0008,47.0585,31674.0
2022-10-17 12:30:00,48.97,49.03,48.76,48.84,26735.0,47.0778,47.1354,46.8759,46.9528,26735.0
2022-10-17 13:00:00,48.81,48.92,48.76,48.85,28326.0,46.9239,47.0297,46.8759,46.9624,28326.0
2022-10-17 13:30:00,48.85,49.1,48.84,49.03,72909.0,46.9624,47.2027,46.9528,47.1354,72909.0
2022-10-17 14:00:00,49.03,49.12,49.0,49.05,52770.0,47.1354,47.222,47.1066,47.1547,52770.0
2022-10-17 14:30:00,49.03,49.06,48.92,48.93,100264.0,47.1354,47.1643,47.0297,47.0393,100264.0
2022-10-17 15:00:00,48.91,49.01,48.73,48.94,77607.0,47.0201,47.1162,46.847,47.0489,77607.0
2022-10-17 15:30:00,48.93,49.09,48.88,48.99,305563.0,47.0393,47.1931,46.9912,47.097,305563.0
2022-10-18 09:30:00,49.92,50.22,49.83,50.1,112073.0,47.991,48.2795,47.9045,48.1641,112073.0
2022-10-18 10:00:00,50.1,50.11,49.4,49.41,58833.0,48.1641,48.1737,47.4911,47.5008,58833.0
2022-10-18 10:30:00,49.4,49.56,49.31,49.47,52550.0,47.4911,47.645,47.4046,47.5584,52550.0
2022-10-18 11:00:00,49.46,49.51,49.02,49.06,37612.0,47.5488,47.5969,47.1258,47.1643,37612.0
2022-10-18 11:30:00,49.07,49.15,48.88,49.1,30526.0,47.1739,47.2508,46.9912,47.2027,30526.0
2022-10-18 12:00:00,49.09,49.38,49.08,49.3,31161.0,47.1931,47.4719,47.1835,47.395,31161.0
2022-10-18 12:30:00,49.29,49.44,49.08,49.1,78055.0,47.3854,47.5296,47.1835,47.2027,78055.0
2022-10-18 13:00:00,49.1,49.1,48.86,49.03,32175.0,47.2027,47.2027,46.972,47.1354,32175.0
2022-10-18 13:30:00,49.04,49.35,49.02,49.3,41279.0,47.145,47.4431,47.1258,47.395,41279.0
2022-10-18 14:00:00,49.31,49.55,49.2,49.51,68225.0,47.4046,47.6353,47.2989,47.5969,68225.0
2022-10-18 14:30:00,49.5,49.5,49.06,49.23,69029.0,47.5873,47.5873,47.1643,47.3277,69029.0
2022-10-18 15:00:00,49.22,49.28,49.11,49.25,52149.0,47.3181,47.3758,47.2123,47.3469,52149.0
2022-10-18 15:30:00,49.25,49.48,49.24,49.37,167424.0,47.3469,47.568,47.3373,47.4623,167424.0
2022-10-19 09:30:00,48.94,49.45,48.66,48.83,48672.0,47.0489,47.5392,46.7797,46.9432,48672.0
2022-10-19 10:00:00,48.84,49.33,48.81,49.33,40732.0,46.9528,47.4238,46.9239,47.4238,40732.0
2022-10-19 10:30:00,49.33,49.39,48.88,48.91,32315.0,47.4238,47.4815,46.9912,47.0201,32315.0
2022-10-19 11:00:00,48.9,49.04,48.81,48.9,18921.0,47.0105,47.145,46.9239,47.0105,18921.0
2022-10-19 11:30:00,48.91,49.01,48.78,48.91,31624.0,47.0201,47.1162,46.8951,47.0201,31624.0
2022-10-19 12:00:00,48.91,48.92,48.61,48.63,20891.0,47.0201,47.0297,46.7317,46.7509,20891.0
2022-10-19 12:30:00,48.61,48.73,48.48,48.62,31645.0,46.7317,46.847,46.6067,46.7413,31645.0
2022-10-19 13:00:00,48.62,48.67,48.36,48.44,33812.0,46.7413,46.7893,46.4913,46.5682,33812.0
2022-10-19 13:30:00,48.42,48.46,48.35,48.46,17390.0,46.549,46.5875,46.4817,46.5875,17390.0
2022-10-19 14:00:00,48.46,48.65,48.44,48.6,28939.0,46.5875,46.7701,46.5682,46.7221,28939.0
2022-10-19 14:30:00,48.6,48.72,48.47,48.52,58142.0,46.7221,46.8374,46.5971,46.6451,58142.0
2022-10-19 15:00:00,48.52,48.68,48.42,48.44,42527.0,46.6451,46.799,46.549,46.5682,42527.0
2022-10-19 15:30:00,48.45,48.51,48.33,48.42,163659.0,46.5778,46.6355,46.4625,46.549,163659.0
2022-10-20 09:30:00,48.61,48.98,48.47,48.89,62521.0,46.7317,47.0874,46.5971,47.0008,62521.0
2022-10-20 10:00:00,48.88,49.15,48.88,49.09,66409.0,46.9912,47.2508,46.9912,47.1931,66409.0
2022-10-20 10:30:00,49.08,49.15,48.52,48.66,100179.0,47.1835,47.2508,46.6451,46.7797,100179.0
2022-10-20 11:00:00,48.68,48.72,48.27,48.27,45171.0,46.799,46.8374,46.4048,46.4048,45171.0
2022-10-20 11:30:00,48.28,48.48,48.18,48.19,55168.0,46.4144,46.6067,46.3183,46.3279,55168.0
2022-10-20 12:00:00,48.21,48.21,47.66,47.69,34462.0,46.3471,46.3471,45.8184,45.8472,34462.0
2022-10-20 12:30:00,47.67,47.73,47.56,47.6,29809.0,45.828,45.8857,45.7222,45.7607,29809.0
2022-10-20 13:00:00,47.61,47.63,47.34,47.36,30500.0,45.7703,45.7895,45.5107,45.53,30500.0
2022-10-20 13:30:00,47.36,47.36,47.04,47.17,54095.0,45.53,45.53,45.2223,45.3473,54095.0
2022-10-20 14:00:00,47.19,47.23,47.04,47.08,41916.0,45.3665,45.405,45.2223,45.2608,41916.0
2022-10-20 14:30:00,47.07,47.25,47.05,47.23,40919.0,45.2512,45.4242,45.2319,45.405,40919.0
2022-10-20 15:00:00,47.23,47.34,47.16,47.28,61009.0,45.405,45.5107,45.3377,45.4531,61009.0
2022-10-20 15:30:00,47.28,47.43,47.09,47.29,160320.0,45.4531,45.5973,45.2704,45.4627,160320.0
2022-10-21 09:30:00,47.29,47.62,46.79,47.57,69521.0,45.4627,45.7799,44.982,45.7319,69521.0
2022-10-21 10:00:00,47.57,47.74,47.19,47.22,47186.0,45.7319,45.8953,45.3665,45.3954,47186.0
2022-10-21 10:30:00,47.28,47.31,46.89,46.98,37255.0,45.4531,45.4819,45.0781,45.1646,37255.0
2022-10-21 11:00:00,46.93,47.03,46.82,46.94,30162.0,45.1166,45.2127,45.0108,45.1262,30162.0
2022-10-21 11:30:00,46.94,47.3,46.93,47.26,31804.0,45.1262,45.4723,45.1166,45.4338,31804.0
2022-10-21 12:00:00,47.28,47.83,47.28,47.76,103729.0,45.4531,45.9818,45.4531,45.9145,103729.0
2022-10-21 12:30:00,47.78,48.03,47.74,47.94,37484.0,45.9337,46.1741,45.8953,46.0876,37484.0
2022-10-21 13:00:00,47.95,48.01,47.87,47.99,38966.0,46.0972,46.1548,46.0203,46.1356,38966.0
2022-10-21 13:30:00,47.99,48.25,47.99,48.22,37548.0,46.1356,46.3856,46.1356,46.3567,37548.0
2022-10-21 14:00:00,48.22,48.22,48.0,48.04,34917.0,46.3567,46.3567,46.1452,46.1837,34917.0
2022-10-21 14:30:00,48.07,48.11,47.88,48.03,34056.0,46.2125,46.251,46.0299,46.1741,34056.0
2022-10-21 15:00:00,48.04,48.16,47.98,48.14,30372.0,46.1837,46.2991,46.126,46.2798,30372.0
2022-10-21 15:30:00,48.14,48.2,48.0,48.03,149341.0,46.2798,46.3375,46.1452,46.1741,149341.0
2022-10-24 09:30:00,48.46,48.7,48.12,48.25,56388.0,46.5875,46.8182,46.2606,46.3856,56388.0
2022-10-24 10:00:00,48.23,48.24,47.7,47.8,57361.0,46.3663,46.376,45.8568,45.953,57361.0
2022-10-24 10:30:00,47.79,48.13,47.73,48.01,58582.0,45.9434,46.2702,45.8857,46.1548,58582.0
2022-10-24 11:00:00,48.02,48.18,47.95,48.18,45298.0,46.1645,46.3183,46.0972,46.3183,45298.0
2022-10-24 11:30:00,48.16,48.39,48.16,48.35,33528.0,46.2991,46.5202,46.2991,46.4817,33528.0
2022-10-24 12:00:00,48.34,48.47,48.22,48.38,32737.0,46.4721,46.5971,46.3567,46.5106,32737.0
2022-10-24 12:30:00,48.4,48.4,48.27,48.28,39114.0,46.5298,46.5298,46.4048,46.4144,39114.0
2022-10-24 13:00:00,48.28,48.33,48.05,48.08,29696.0,46.4144,46.4625,46.1933,46.2221,29696.0
2022-10-24 13:30:00,48.08,48.19,48.02,48.12,30780.0,46.2221,46.3279,46.1645,46.2606,30780.0
2022-10-24 14:00:00,48.12,48.28,48.12,48.23,45935.0,46.2606,46.4144,46.2606,46.3663,45935.0
2022-10-24 14:30:00,48.21,48.46,48.21,48.39,52005.0,46.3471,46.5875,46.3471,46.5202,52005.0
2022-10-24 15:00:00,48.39,48.61,48.39,48.5,55280.0,46.5202,46.7317,46.5202,46.6259,55280.0
2022-10-24 15:30:00,48.48,48.5,48.25,48.37,167599.0,46.6067,46.6259,46.3856,46.5009,167599.0
2022-10-25 09:30:00,48.62,49.48,48.62,49.27,60729.0,46.7413,47.568,46.7413,47.3662,60729.0
2022-10-25 10:00:00,49.27,49.35,49.09,49.23,75042.0,47.3662,47.4431,47.1931,47.3277,75042.0
2022-10-25 10:30:00,49.23,49.64,49.23,49.33,94964.0,47.3277,47.7219,47.3277,47.4238,94964.0
2022-10-25 11:00:00,49.33,49.53,49.25,49.45,93258.0,47.4238,47.6161,47.3469,47.5392,93258.0
2022-10-25 11:30:00,49.44,49.51,49.36,49.38,38912.0,47.5296,47.5969,47.4527,47.4719,38912.0
2022-10-25 12:00:00,49.38,49.49,49.28,49.35,35343.0,47.4719,47.5777,47.3758,47.4431,35343.0
2022-10-25 12:30:00,49.35,49.39,49.21,49.26,39554.0,47.4431,47.4815,47.3085,47.3565,39554.0
2022-10-25 13:00:00,49.26,49.41,49.24,49.31,52062.0,47.3565,47.5008,47.3373,47.4046,52062.0
2022-10-25 13:30:00,49.31,49.55,49.31,49.51,56673.0,47.4046,47.6353,47.4046,47.5969,56673.0
2022-10-25 14:00:00,49.51,49.65,49.4,49.45,76287.0,47.5969,47.7315,47.4911,47.5392,76287.0
2022-10-25 14:30:00,49.45,49.56,49.36,49.37,65704.0,47.5392,47.645,47.4527,47.4623,65704.0
2022-10-25 15:00:00,49.35,49.57,49.33,49.57,79962.0,47.4431,47.6546,47.4238,47.6546,79962.0
2022-10-25 15:30:00,49.56,49.68,49.51,49.58,259457.0,47.645,47.7603,47.5969,47.6642,259457.0
2022-10-26 09:30:00,49.08,49.65,49.08,49.3,57536.0,47.1835,47.7315,47.1835,47.395,57536.0
2022-10-26 10:00:00,49.33,49.58,49.28,49.47,114974.0,47.4238,47.6642,47.3758,47.5584,114974.0
2022-10-26 10:30:00,49.48,49.79,49.36,49.6,134070.0,47.568,47.8661,47.4527,47.6834,134070.0
2022-10-26 11:00:00,49.61,50.02,49.61,49.93,78492.0,47.693,48.0872,47.693,48.0007,78492.0
2022-10-26 11:30:00,49.94,50.03,49.81,49.88,49292.0,48.0103,48.0968,47.8853,47.9526,49292.0
2022-10-26 12:00:00,49.88,49.93,49.81,49.82,51261.0,47.9526,48.0007,47.8853,47.8949,51261.0
2022-10-26 12:30:00,49.82,49.92,49.56,49.62,62221.0,47.8949,47.991,47.645,47.7026,62221.0
2022-10-26 13:00:00,49.62,49.63,49.39,49.47,87721.0,47.7026,47.7123,47.4815,47.5584,87721.0
2022-10-26 13:30:00,49.47,49.6,49.36,49.57,46325.0,47.5584,47.6834,47.4527,47.6546,46325.0
2022-10-26 14:00:00,49.57,49.69,49.56,49.58,50776.0,47.6546,47.7699,47.645,47.6642,50776.0
2022-10-26 14:30:00,49.57,49.66,49.49,49.55,37328.0,47.6546,47.7411,47.5777,47.6353,37328.0
2022-10-26 15:00:00,49.54,49.54,49.31,49.35,36719.0,47.6257,47.6257,47.4046,47.4431,36719.0
2022-10-26 15:30:00,49.35,49.55,49.33,49.37,109504.0,47.4431,47.6353,47.4238,47.4623,109504.0
2022-10-27 09:30:00,49.54,49.8,49.35,49.44,150314.0,47.6257,47.8757,47.4431,47.5296,150314.0
2022-10-27 10:00:00,49.44,49.93,49.28,49.7,842917.0,47.5296,48.0007,47.3758,47.7795,842917.0
2022-10-27 10:30:00,49.69,49.76,49.11,49.11,205074.0,47.7699,47.8372,47.2123,47.2123,205074.0
2022-10-27 11:00:00,49.12,49.24,48.98,49.07,315209.0,47.222,47.3373,47.0874,47.1739,315209.0
2022-10-27 11:30:00,49.08,49.55,48.92,48.92,429579.0,47.1835,47.6353,47.0297,47.0297,429579.0
2022-10-27 12:00:00,48.93,49.39,48.92,49.16,130784.0,47.0393,47.4815,47.0297,47.2604,130784.0
2022-10-27 12:30:00,49.16,49.46,49.15,49.41,434397.0,47.2604,47.5488,47.2508,47.5008,434397.0
2022-10-27 13:00:00,49.41,49.74,49.34,49.34,192877.0,47.5008,47.818,47.4335,47.4335,192877.0
2022-10-27 13:30:00,49.35,49.55,49.1,49.52,354740.0,47.4431,47.6353,47.2027,47.6065,354740.0
2022-10-27 14:00:00,49.56,49.73,49.43,49.71,151611.0,47.645,47.8084,47.52,47.7892,151611.0
2022-10-27 14:30:00,49.71,49.71,49.31,49.33,146250.0,47.7892,47.7892,47.4046,47.4238,146250.0
2022-10-27 15:00:00,49.34,49.43,49.19,49.32,184753.0,47.4335,47.52,47.2893,47.4142,184753.0
2022-10-27 15:30:00,49.33,49.71,49.29,49.37,438306.0,47.4238,47.7892,47.3854,47.4623,438306.0
2022-10-28 09:30:00,50.32,51.07,49.07,50.25,211082.0,48.3756,49.0966,47.1739,48.3083,211082.0
2022-10-28 10:00:00,50.21,50.21,49.69,50.11,155263.0,48.2698,48.2698,47.7699,48.1737,155263.0
2022-10-28 10:30:00,50.14,50.93,50.13,50.8,103322.0,48.2025,48.962,48.1929,48.837,103322.0
2022-10-28 11:00:00,50.8,51.11,50.75,50.85,122027.0,48.837,49.1351,48.789,48.8851,122027.0
2022-10-28 11:30:00,50.86,50.91,50.59,50.59,81488.0,48.8947,48.9428,48.6352,48.6352,81488.0
2022-10-28 12:00:00,50.58,50.86,50.49,50.84,149587.0,48.6255,48.8947,48.539,48.8755,149587.0
2022-10-28 12:30:00,50.82,50.82,50.5,50.55,48381.0,48.8563,48.8563,48.5486,48.5967,48381.0
2022-10-28 13:00:00,50.57,50.66,50.5,50.61,49257.0,48.6159,48.7025,48.5486,48.6544,49257.0
2022-10-28 13:30:00,50.62,50.82,50.61,50.77,58920.0,48.664,48.8563,48.6544,48.8082,58920.0
2022-10-28 14:00:00,50.78,50.84,50.59,50.63,77889.0,48.8178,48.8755,48.6352,48.6736,77889.0
2022-10-28 14:30:00,50.63,51.02,50.62,51.02,86515.0,48.6736,49.0485,48.664,49.0485,86515.0
2022-10-28 15:00:00,51.01,51.21,50.92,51.15,120825.0,49.0389,49.2312,48.9524,49.1735,120825.0
2022-10-28 15:30:00,51.15,51.33,51.09,51.32,422896.0,49.1735,49.3466,49.1158,49.3369,422896.0
2022-10-31 09:30:00,50.89,51.23,50.84,51.09,84490.0,48.9236,49.2504,48.8755,49.1158,84490.0
2022-10-31 10:00:00,51.05,51.21,50.87,51.14,60366.0,49.0774,49.2312,48.9043,49.1639,60366.0
2022-10-31 10:30:00,51.13,51.35,51.1,51.31,91691.0,49.1543,49.3658,49.1254,49.3273,91691.0
2022-10-31 11:00:00,51.3,51.6,51.29,51.55,57016.0,49.3177,49.6061,49.3081,49.5581,57016.0
2022-10-31 11:30:00,51.56,52.21,51.54,51.98,177421.0,49.5677,50.1926,49.5484,49.9714,177421.0
2022-10-31 12:00:00,51.99,52.22,51.86,51.88,78712.0,49.9811,50.2022,49.8561,49.8753,78712.0
2022-10-31 12:30:00,51.88,51.94,51.76,51.86,99365.0,49.8753,49.933,49.7599,49.8561,99365.0
2022-10-31 13:00:00,51.8,52.05,51.77,52.04,52209.0,49.7984,50.0387,49.7696,50.0291,52209.0
2022-10-31 13:30:00,52.03,52.11,51.91,52.11,67863.0,50.0195,50.0964,49.9041,50.0964,67863.0
2022-10-31 14:00:00,52.11,52.15,51.96,52.0,45400.0,50.0964,50.1349,49.9522,49.9907,45400.0
2022-10-31 14:30:00,51.99,52.08,51.65,51.66,59437.0,49.9811,50.0676,49.6542,49.6638,59437.0
2022-10-31 15:00:00,51.67,51.67,51.55,51.56,70418.0,49.6734,49.6734,49.5581,49.5677,70418.0
2022-10-31 15:30:00,51.55,51.69,51.38,51.42,255093.0,49.5581,49.6927,49.3946,49.4331,255093.0
2022-11-01 09:30:00,51.8,52.04,51.64,51.65,73341.0,49.7984,50.0291,49.6446,49.6542,73341.0
2022-11-01 10:00:00,51.65,51.66,51.22,51.34,37736.0,49.6542,49.6638,49.2408,49.3562,37736.0
2022-11-01 10:30:00,51.36,51.47,51.03,51.04,31484.0,49.3754,49.4812,49.0582,49.0678,31484.0
2022-11-01 11:00:00,51.06,51.18,50.92,51.08,22432.0,49.087,49.2024,48.9524,49.1062,22432.0
2022-11-01 11:30:00,51.11,51.16,50.94,51.04,20713.0,49.1351,49.1831,48.9716,49.0678,20713.0
2022-11-01 12:00:00,51.03,51.15,50.88,50.98,26187.0,49.0582,49.1735,48.9139,49.0101,26187.0
2022-11-01 12:30:00,50.98,51.03,50.81,51.01,27819.0,49.0101,49.0582,48.8467,49.0389,27819.0
2022-11-01 13:00:00,51.0,51.17,50.97,51.08,30773.0,49.0293,49.1927,49.0005,49.1062,30773.0
2022-11-01 13:30:00,51.08,51.32,51.01,51.32,53470.0,49.1062,49.3369,49.0389,49.3369,53470.0
2022-11-01 14:00:00,51.34,51.47,51.27,51.4,48546.0,49.3562,49.4812,49.2889,49.4139,48546.0
2022-11-01 14:30:00,51.4,51.41,51.24,51.35,20262.0,49.4139,49.4235,49.26,49.3658,20262.0
2022-11-01 15:00:00,51.34,51.44,51.32,51.41,38318.0,49.3562,49.4523,49.3369,49.4235,38318.0
2022-11-01 15:30:00,51.41,51.51,51.35,51.4,151667.0,49.4235,49.5196,49.3658,49.4139,151667.0
2022-11-02 09:30:00,51.11,51.2,50.05,50.29,143386.0,49.1351,49.2216,48.116,48.3467,143386.0
2022-11-02 10:00:00,50.26,50.65,50.24,50.6,98253.0,48.3179,48.6928,48.2987,48.6448,98253.0
2022-11-02 10:30:00,50.6,50.61,50.39,50.4,64841.0,48.6448,48.6544,48.4429,48.4525,64841.0
2022-11-02 11:00:00,50.4,50.46,50.19,50.46,71746.0,48.4525,48.5102,48.2506,48.5102,71746.0
2022-11-02 11:30:00,50.45,50.48,50.31,50.32,48545.0,48.5006,48.5294,48.366,48.3756,48545.0
2022-11-02 12:00:00,50.3,50.31,50.17,50.25,55792.0,48.3564,48.366,48.2314,48.3083,55792.0
2022-11-02 12:30:00,50.24,50.28,50.13,50.15,118981.0,48.2987,48.3371,48.1929,48.2122,118981.0
2022-11-02 13:00:00,50.15,50.17,49.96,50.01,48673.0,48.2122,48.2314,48.0295,48.0776,48673.0
2022-11-02 13:30:00,50.0,50.2,49.99,50.16,77648.0,48.068,48.2602,48.0583,48.2218,77648.0
2022-11-02 14:00:00,50.17,50.74,50.12,50.59,205334.0,48.2314,48.7794,48.1833,48.6352,205334.0
2022-11-02 14:30:00,50.61,50.73,49.55,49.86,199352.0,48.6544,48.7697,47.6353,47.9334,199352.0
2022-11-02 15:00:00,49.85,50.24,49.23,49.31,115605.0,47.9237,48.2987,47.3277,47.4046,115605.0
2022-11-02 15:30:00,49.3,49.47,49.18,49.37,567537.0,47.395,47.5584,47.2796,47.4623,567537.0
2022-11-03 09:30:00,48.56,48.63,47.94,48.1,59740.0,46.6836,46.7509,46.0876,46.2414,59740.0
2022-11-03 10:00:00,48.21,48.45,48.11,48.43,61023.0,46.3471,46.5778,46.251,46.5586,61023.0
2022-11-03 10:30:00,48.44,48.67,48.24,48.57,99506.0,46.5682,46.7893,46.376,46.6932,99506.0
2022-11-03 11:00:00,48.57,48.68,48.24,48.24,67509.0,46.6932,46.799,46.376,46.376,67509.0
2022-11-03 11:30:00,48.25,48.32,47.91,48.26,107850.0,46.3856,46.4529,46.0587,46.3952,107850.0
2022-11-03 12:00:00,48.27,48.6,48.27,48.53,55440.0,46.4048,46.7221,46.4048,46.6548,55440.0
2022-11-03 12:30:00,48.52,48.76,48.51,48.64,44642.0,46.6451,46.8759,46.6355,46.7605,44642.0
2022-11-03 13:00:00,48.64,48.68,48.44,48.49,35667.0,46.7605,46.799,46.5682,46.6163,35667.0
2022-11-03 13:30:00,48.49,48.54,48.29,48.3,69779.0,46.6163,46.6644,46.424,46.4336,69779.0
2022-11-03 14:00:00,48.3,48.57,48.25,48.56,61229.0,46.4336,46.6932,46.3856,46.6836,61229.0
2022-11-03 14:30:00,48.55,48.6,48.43,48.55,69576.0,46.674,46.7221,46.5586,46.674,69576.0
2022-11-03 15:00:00,48.54,48.57,48.45,48.51,66277.0,46.6644,46.6932,46.5778,46.6355,66277.0
2022-11-03 15:30:00,48.52,48.6,48.19,48.26,216039.0,46.6451,46.7221,46.3279,46.3952,216039.0
2022-11-04 09:30:00,48.58,48.93,48.42,48.93,62135.0,46.7028,47.0393,46.549,47.0393,62135.0
2022-11-04 10:00:00,48.93,49.25,48.88,49.2,38111.0,47.0393,47.3469,46.9912,47.2989,38111.0
2022-11-04 10:30:00,49.19,49.33,49.05,49.11,46596.0,47.2893,47.4238,47.1547,47.2123,46596.0
2022-11-04 11:00:00,49.14,49.26,48.69,48.69,35644.0,47.2412,47.3565,46.8086,46.8086,35644.0
2022-11-04 11:30:00,48.66,48.7,48.2,48.2,38308.0,46.7797,46.8182,46.3375,46.3375,38308.0
2022-11-04 12:00:00,48.23,48.28,48.0,48.28,39867.0,46.3663,46.4144,46.1452,46.4144,39867.0
2022-11-04 12:30:00,48.26,48.35,48.08,48.27,30697.0,46.3952,46.4817,46.2221,46.4048,30697.0
2022-11-04 13:00:00,48.25,48.31,48.05,48.24,36836.0,46.3856,46.4433,46.1933,46.376,36836.0
2022-11-04 13:30:00,48.25,48.28,48.06,48.08,39974.0,46.3856,46.4144,46.2029,46.2221,39974.0
2022-11-04 14:00:00,48.1,48.5,48.06,48.5,48670.0,46.2414,46.6259,46.2029,46.6259,48670.0
2022-11-04 14:30:00,48.5,48.68,48.47,48.66,42745.0,46.6259,46.799,46.5971,46.7797,42745.0
2022-11-04 15:00:00,48.66,48.76,48.62,48.72,94797.0,46.7797,46.8759,46.7413,46.8374,94797.0
2022-11-04 15:30:00,48.71,48.97,48.64,48.97,188879.0,46.8278,47.0778,46.7605,47.0778,188879.0
2022-11-07 09:30:00,49.27,49.47,48.7,48.84,92041.0,47.3662,47.5584,46.8182,46.9528,92041.0
2022-11-07 10:00:00,48.86,49.01,48.76,48.86,73485.0,46.972,47.1162,46.8759,46.972,73485.0
2022-11-07 10:30:00,48.87,48.98,48.79,48.93,48796.0,46.9816,47.0874,46.9047,47.0393,48796.0
2022-11-07 11:00:00,48.93,49.1,48.84,49.09,39179.0,47.0393,47.2027,46.9528,47.1931,39179.0
2022-11-07 11:30:00,49.09,49.11,48.83,48.98,49849.0,47.1931,47.2123,46.9432,47.0874,49849.0
2022-11-07 12:00:00,48.98,49.26,48.9,49.25,45197.0,47.0874,47.3565,47.0105,47.3469,45197.0
2022-11-07 12:30:00,49.25,49.49,49.23,49.49,57526.0,47.3469,47.5777,47.3277,47.5777,57526.0
2022-11-07 13:00:00,49.5,49.75,49.47,49.68,59487.0,47.5873,47.8276,47.5584,47.7603,59487.0
2022-11-07 13:30:00,49.68,49.81,49.66,49.79,108240.0,47.7603,47.8853,47.7411,47.8661,108240.0
2022-11-07 14:00:00,49.8,49.9,49.75,49.83,98646.0,47.8757,47.9718,47.8276,47.9045,98646.0
2022-11-07 14:30:00,49.83,49.93,49.75,49.76,52788.0,47.9045,48.0007,47.8276,47.8372,52788.0
2022-11-07 15:00:00,49.76,49.8,49.68,49.71,76353.0,47.8372,47.8757,47.7603,47.7892,76353.0
2022-11-07 15:30:00,49.7,49.77,49.49,49.58,270216.0,47.7795,47.8468,47.5777,47.6642,270216.0
2022-11-08 09:30:00,49.56,49.67,49.28,49.5,62268.0,47.645,47.7507,47.3758,47.5873,62268.0
2022-11-08 10:00:00,49.48,49.61,49.45,49.48,40925.0,47.568,47.693,47.5392,47.568,40925.0
2022-11-08 10:30:00,49.47,49.75,49.47,49.71,43597.0,47.5584,47.8276,47.5584,47.7892,43597.0
2022-11-08 11:00:00,49.72,50.14,49.65,50.14,59637.0,47.7988,48.2025,47.7315,48.2025,59637.0
2022-11-08 11:30:00,50.19,50.3,50.1,50.15,34392.0,48.2506,48.3564,48.1641,48.2122,34392.0
2022-11-08 12:00:00,50.17,50.2,49.96,50.14,37472.0,48.2314,48.2602,48.0295,48.2025,37472.0
2022-11-08 12:30:00,50.13,50.13,50.03,50.07,19281.0,48.1929,48.1929,48.0968,48.1352,19281.0
2022-11-08 13:00:00,50.06,50.06,49.61,49.63,35212.0,48.1256,48.1256,47.693,47.7123,35212.0
2022-11-08 13:30:00,49.62,49.74,49.52,49.52,30048.0,47.7026,47.818,47.6065,47.6065,30048.0
2022-11-08 14:00:00,49.52,49.57,49.15,49.17,98877.0,47.6065,47.6546,47.2508,47.27,98877.0
2022-11-08 14:30:00,49.13,49.5,49.06,49.44,106887.0,47.2316,47.5873,47.1643,47.5296,106887.0
2022-11-08 15:00:00,49.43,49.61,49.42,49.61,114286.0,47.52,47.693,47.5104,47.693,114286.0
2022-11-08 15:30:00,49.61,49.74,49.54,49.58,172442.0,47.693,47.818,47.6257,47.6642,172442.0
2022-11-09 09:30:00,49.08,49.15,48.5,49.02,64190.0,47.1835,47.2508,46.6259,47.1258,64190.0
2022-11-09 10:00:00,49.04,49.31,48.97,49.14,50474.0,47.145,47.4046,47.0778,47.2412,50474.0
2022-11-09 10:30:00,49.14,49.28,48.97,49.16,22633.0,47.2412,47.3758,47.0778,47.2604,22633.0
2022-11-09 11:00:00,49.18,49.52,49.1,49.46,40121.0,47.2796,47.6065,47.2027,47.5488,40121.0
2022-11-09 11:30:00,49.47,49.72,49.37,49.55,29782.0,47.5584,47.7988,47.4623,47.6353,29782.0
2022-11-09 12:00:00,49.55,49.63,49.49,49.51,27670.0,47.6353,47.7123,47.5777,47.5969,27670.0
2022-11-09 12:30:00,49.51,49.54,49.41,49.51,33038.0,47.5969,47.6257,47.5008,47.5969,33038.0
2022-11-09 13:00:00,49.5,49.53,49.38,49.42,50789.0,47.5873,47.6161,47.4719,47.5104,50789.0
2022-11-09 13:30:00,49.42,49.42,49.19,49.34,40546.0,47.5104,47.5104,47.2893,47.4335,40546.0
2022-11-09 14:00:00,49.34,49.49,49.29,49.43,52804.0,47.4335,47.5777,47.3854,47.52,52804.0
2022-11-09 14:30:00,49.42,49.42,49.17,49.21,49366.0,47.5104,47.5104,47.27,47.3085,49366.0
2022-11-09 15:00:00,49.2,49.39,49.2,49.35,48721.0,47.2989,47.4815,47.2989,47.4431,48721.0
2022-11-09 15:30:00,49.35,49.47,49.18,49.33,178102.0,47.4431,47.5584,47.2796,47.4238,178102.0
2022-11-10 09:30:00,51.33,52.0,51.3,52.0,78655.0,49.3466,49.9907,49.3177,49.9907,78655.0
2022-11-10 10:00:00,51.97,52.05,51.67,51.8,92721.0,49.9618,50.0387,49.6734,49.7984,92721.0
2022-11-10 10:30:00,51.82,51.94,51.57,51.88,93673.0,49.8176,49.933,49.5773,49.8753,93673.0
2022-11-10 11:00:00,51.88,52.13,51.66,52.13,95559.0,49.8753,50.1156,49.6638,50.1156,95559.0
2022-11-10 11:30:00,52.13,52.24,51.93,52.05,31841.0,50.1156,50.2214,49.9234,50.0387,31841.0
2022-11-10 12:00:00,52.04,52.06,51.8,51.86,60117.0,50.0291,50.0484,49.7984,49.8561,60117.0
2022-11-10 12:30:00,51.85,51.85,51.56,51.65,33003.0,49.8465,49.8465,49.5677,49.6542,33003.0
2022-11-10 13:00:00,51.67,51.99,51.67,51.97,46282.0,49.6734,49.9811,49.6734,49.9618,46282.0
2022-11-10 13:30:00,51.99,52.54,51.98,52.24,107396.0,49.9811,50.5098,49.9714,50.2214,107396.0
2022-11-10 14:00:00,52.25,52.26,52.07,52.16,67083.0,50.231,50.2406,50.058,50.1445,67083.0
2022-11-10 14:30:00,52.15,52.19,52.03,52.18,44473.0,50.1349,50.1733,50.0195,50.1637,44473.0
2022-11-10 15:00:00,52.17,52.24,52.07,52.2,54088.0,50.1541,50.2214,50.058,50.1829,54088.0
2022-11-10 15:30:00,52.2,52.24,52.05,52.09,188457.0,50.1829,50.2214,50.0387,50.0772,188457.0
2022-11-11 09:30:00,52.31,53.12,52.31,52.87,74385.0,50.2887,51.0674,50.2887,50.8271,74385.0
2022-11-11 10:00:00,52.83,53.06,52.62,53.05,89494.0,50.7886,51.0097,50.5867,51.0001,89494.0
2022-11-11 10:30:00,53.05,53.23,52.87,52.99,98094.0,51.0001,51.1731,50.8271,50.9424,98094.0
2022-11-11 11:00:00,53.0,53.18,52.62,52.62,42890.0,50.952,51.1251,50.5867,50.5867,42890.0
2022-11-11 11:30:00,52.62,52.65,52.32,52.65,56134.0,50.5867,50.6156,50.2983,50.6156,56134.0
2022-11-11 12:00:00,52.64,52.68,52.49,52.53,42810.0,50.6059,50.6444,50.4617,50.5002,42810.0
2022-11-11 12:30:00,52.54,52.68,52.48,52.64,35125.0,50.5098,50.6444,50.4521,50.6059,35125.0
2022-11-11 13:00:00,52.64,52.96,52.64,52.96,42969.0,50.6059,50.9136,50.6059,50.9136,42969.0
2022-11-11 13:30:00,52.96,53.12,52.91,53.08,35071.0,50.9136,51.0674,50.8655,51.0289,35071.0
2022-11-11 14:00:00,53.08,53.39,52.99,53.38,92256.0,51.0289,51.327,50.9424,51.3173,92256.0
2022-11-11 14:30:00,53.38,53.49,53.37,53.46,35581.0,51.3173,51.4231,51.3077,51.3943,35581.0
2022-11-11 15:00:00,53.46,53.46,53.17,53.39,58625.0,51.3943,51.3943,51.1155,51.327,58625.0
2022-11-11 15:30:00,53.4,53.56,53.34,53.53,177035.0,51.3366,51.4904,51.2789,51.4616,177035.0
2022-11-14 09:30:00,53.03,53.31,52.35,52.66,54848.0,50.9809,51.2501,50.3271,50.6252,54848.0
2022-11-14 10:00:00,52.62,52.92,52.59,52.59,32147.0,50.5867,50.8751,50.5579,50.5579,32147.0
2022-11-14 10:30:00,52.62,53.0,52.62,52.92,42644.0,50.5867,50.952,50.5867,50.8751,42644.0
2022-11-14 11:00:00,52.91,52.94,52.57,52.59,41639.0,50.8655,50.8943,50.5386,50.5579,41639.0
2022-11-14 11:30:00,52.59,52.9,52.57,52.83,35442.0,50.5579,50.8559,50.5386,50.7886,35442.0
2022-11-14 12:00:00,52.84,52.91,52.51,52.6,29501.0,50.7982,50.8655,50.481,50.5675,29501.0
2022-11-14 12:30:00,52.62,52.83,52.55,52.63,54427.0,50.5867,50.7886,50.5194,50.5963,54427.0
2022-11-14 13:00:00,52.64,52.93,52.62,52.92,26376.0,50.6059,50.8847,50.5867,50.8751,26376.0
2022-11-14 13:30:00,52.91,52.94,52.78,52.79,29269.0,50.8655,50.8943,50.7405,50.7501,29269.0
2022-11-14 14:00:00,52.78,52.79,52.58,52.78,62170.0,50.7405,50.7501,50.5483,50.7405,62170.0
2022-11-14 14:30:00,52.76,52.86,52.71,52.78,142672.0,50.7213,50.8174,50.6732,50.7405,142672.0
2022-11-14 15:00:00,52.78,53.04,52.77,53.01,257273.0,50.7405,50.9905,50.7309,50.9616,257273.0
2022-11-14 15:30:00,53.01,53.01,52.54,52.6,180336.0,50.9616,50.9616,50.5098,50.5675,180336.0
2022-11-15 09:30:00,53.31,53.45,53.12,53.43,318395.0,51.2501,51.3846,51.0674,51.3654,318395.0
2022-11-15 10:00:00,53.47,53.73,53.42,53.6,96228.0,51.4039,51.6538,51.3558,51.5288,96228.0
2022-11-15 10:30:00,53.58,53.66,53.38,53.41,54940.0,51.5096,51.5865,51.3173,51.3462,54940.0
2022-11-15 11:00:00,53.4,53.47,53.18,53.26,57924.0,51.3366,51.4039,51.1251,51.202,57924.0
2022-11-15 11:30:00,53.3,53.5,53.3,53.49,198703.0,51.2404,51.4327,51.2404,51.4231,198703.0
2022-11-15 12:00:00,53.49,53.52,53.36,53.4,27725.0,51.4231,51.4519,51.2981,51.3366,27725.0
2022-11-15 12:30:00,53.41,53.47,53.32,53.39,16530.0,51.3462,51.4039,51.2597,51.327,16530.0
2022-11-15 13:00:00,53.4,53.43,52.81,52.82,72609.0,51.3366,51.3654,50.7694,50.779,72609.0
2022-11-15 13:30:00,52.83,52.98,52.58,52.98,325310.0,50.7886,50.9328,50.5483,50.9328,325310.0
2022-11-15 14:00:00,52.99,53.43,52.75,53.4,44971.0,50.9424,51.3654,50.7117,51.3366,44971.0
2022-11-15 14:30:00,53.44,53.61,53.18,53.55,55613.0,51.375,51.5385,51.1251,51.4808,55613.0
2022-11-15 15:00:00,53.56,53.76,53.55,53.67,61215.0,51.4904,51.6827,51.4808,51.5961,61215.0
2022-11-15 15:30:00,53.66,53.66,53.2,53.35,187327.0,51.5865,51.5865,51.1443,51.2885,187327.0
2022-11-16 09:30:00,53.07,53.4,52.22,53.38,42601.0,51.0193,51.3366,50.2022,51.3173,42601.0
2022-11-16 10:00:00,53.35,53.57,53.29,53.5,23235.0,51.2885,51.5,51.2308,51.4327,23235.0
2022-11-16 10:30:00,53.52,53.63,53.39,53.45,34580.0,51.4519,51.5577,51.327,51.3846,34580.0
2022-11-16 11:00:00,53.46,53.47,53.2,53.38,40449.0,51.3943,51.4039,51.1443,51.3173,40449.0
2022-11-16 11:30:00,53.38,53.48,53.21,53.23,23146.0,51.3173,51.4135,51.1539,51.1731,23146.0
2022-11-16 12:00:00,53.24,53.26,52.99,53.02,41132.0,51.1828,51.202,50.9424,50.9713,41132.0
2022-11-16 12:30:00,53.01,53.13,52.85,52.88,75928.0,50.9616,51.077,50.8078,50.8367,75928.0
2022-11-16 13:00:00,52.87,52.87,52.63,52.75,65489.0,50.8271,50.8271,50.5963,50.7117,65489.0
2022-11-16 13:30:00,52.75,52.78,52.45,52.46,40972.0,50.7117,50.7405,50.4233,50.4329,40972.0
2022-11-16 14:00:00,52.46,52.55,52.36,52.48,83707.0,50.4329,50.5194,50.3368,50.4521,83707.0
2022-11-16 14:30:00,52.48,52.61,52.41,52.6,44050.0,50.4521,50.5771,50.3848,50.5675,44050.0
2022-11-16 15:00:00,52.6,52.6,52.29,52.48,64980.0,50.5675,50.5675,50.2695,50.4521,64980.0
2022-11-16 15:30:00,52.48,52.6,52.33,52.41,220931.0,50.4521,50.5675,50.3079,50.3848,220931.0
2022-11-17 09:30:00,51.79,51.79,51.24,51.38,29194.0,49.7888,49.7888,49.26,49.3946,29194.0
2022-11-17 10:00:00,51.35,51.57,51.33,51.51,11295.0,49.3658,49.5773,49.3466,49.5196,11295.0
2022-11-17 10:30:00,51.48,51.49,51.19,51.2,46840.0,49.4908,49.5004,49.212,49.2216,46840.0
2022-11-17 11:00:00,51.21,51.47,51.21,51.45,36014.0,49.2312,49.4812,49.2312,49.4619,36014.0
2022-11-17 11:30:00,51.46,51.55,51.39,51.51,22387.0,49.4715,49.5581,49.4042,49.5196,22387.0
2022-11-17 12:00:00,51.53,51.78,51.47,51.6,18164.0,49.5388,49.7792,49.4812,49.6061,18164.0
2022-11-17 12:30:00,51.61,51.76,51.54,51.72,22607.0,49.6157,49.7599,49.5484,49.7215,22607.0
2022-11-17 13:00:00,51.76,51.82,51.72,51.77,18774.0,49.7599,49.8176,49.7215,49.7696,18774.0
2022-11-17 13:30:00,51.77,51.97,51.72,51.96,28960.0,49.7696,49.9618,49.7215,49.9522,28960.0
2022-11-17 14:00:00,51.94,51.99,51.76,51.83,43463.0,49.933,49.9811,49.7599,49.8272,43463.0
2022-11-17 14:30:00,51.82,51.84,51.71,51.81,53031.0,49.8176,49.8369,49.7119,49.808,53031.0
2022-11-17 15:00:00,51.8,51.81,51.57,51.62,43422.0,49.7984,49.808,49.5773,49.6254,43422.0
2022-11-17 15:30:00,51.62,51.69,51.51,51.65,88442.0,49.6254,49.6927,49.5196,49.6542,88442.0
2022-11-18 09:30:00,52.46,52.79,52.32,52.38,46765.0,50.4329,50.7501,50.2983,50.356,46765.0
2022-11-18 10:00:00,52.3,52.36,52.04,52.22,19194.0,50.2791,50.3368,50.0291,50.2022,19194.0
2022-11-18 10:30:00,52.23,52.31,52.11,52.14,31575.0,50.2118,50.2887,50.0964,50.1253,31575.0
2022-11-18 11:00:00,52.13,52.15,51.91,51.94,22458.0,50.1156,50.1349,49.9041,49.933,22458.0
2022-11-18 11:30:00,51.94,51.95,51.77,51.77,24819.0,49.933,49.9426,49.7696,49.7696,24819.0
2022-11-18 12:00:00,51.78,51.92,51.71,51.88,73552.0,49.7792,49.9138,49.7119,49.8753,73552.0
2022-11-18 12:30:00,51.86,51.96,51.85,51.94,24207.0,49.8561,49.9522,49.8465,49.933,24207.0
2022-11-18 13:00:00,51.96,52.03,51.87,52.02,20957.0,49.9522,50.0195,49.8657,50.0099,20957.0
2022-11-18 13:30:00,52.02,52.02,51.8,51.87,28489.0,50.0099,50.0099,49.7984,49.8657,28489.0
2022-11-18 14:00:00,51.87,51.98,51.85,51.96,24780.0,49.8657,49.9714,49.8465,49.9522,24780.0
2022-11-18 14:30:00,51.96,51.97,51.75,51.76,69812.0,49.9522,49.9618,49.7503,49.7599,69812.0
2022-11-18 15:00:00,51.76,52.06,51.76,52.06,32598.0,49.7599,50.0484,49.7599,50.0484,32598.0
2022-11-18 15:30:00,52.09,52.3,52.02,52.22,91041.0,50.0772,50.2791,50.0099,50.2022,91041.0
2022-11-21 09:30:00,52.02,52.11,51.9,51.96,43571.0,50.0099,50.0964,49.8945,49.9522,43571.0
2022-11-21 10:00:00,51.97,52.01,51.36,51.37,57346.0,49.9618,50.0003,49.3754,49.385,57346.0
2022-11-21 10:30:00,51.37,51.4,51.19,51.32,48072.0,49.385,49.4139,49.212,49.3369,48072.0
2022-11-21 11:00:00,51.32,51.35,51.1,51.1,32806.0,49.3369,49.3658,49.1254,49.1254,32806.0
2022-11-21 11:30:00,51.1,51.12,50.88,50.96,46027.0,49.1254,49.1447,48.9139,48.9909,46027.0
2022-11-21 12:00:00,50.97,51.03,50.84,50.9,20035.0,49.0005,49.0582,48.8755,48.9332,20035.0
2022-11-21 12:30:00,50.91,51.01,50.79,50.8,30830.0,48.9428,49.0389,48.8274,48.837,30830.0
2022-11-21 13:00:00,50.8,51.14,50.79,51.05,67085.0,48.837,49.1639,48.8274,49.0774,67085.0
2022-11-21 13:30:00,51.05,51.14,51.01,51.03,43628.0,49.0774,49.1639,49.0389,49.0582,43628.0
2022-11-21 14:00:00,51.01,51.15,50.95,50.95,43878.0,49.0389,49.1735,48.9812,48.9812,43878.0
2022-11-21 14:30:00,50.94,51.05,50.8,51.03,117315.0,48.9716,49.0774,48.837,49.0582,117315.0
2022-11-21 15:00:00,51.03,51.27,51.02,51.12,57802.0,49.0582,49.2889,49.0485,49.1447,57802.0
2022-11-21 15:30:00,51.11,51.14,51.0,51.08,178719.0,49.1351,49.1639,49.0293,49.1062,178719.0
2022-11-22 09:30:00,51.42,51.43,51.04,51.06,34941.0,49.4331,49.4427,49.0678,49.087,34941.0
2022-11-22 10:00:00,51.05,51.23,51.05,51.18,97872.0,49.0774,49.2504,49.0774,49.2024,97872.0
2022-11-22 10:30:00,51.18,51.28,51.03,51.22,56850.0,49.2024,49.2985,49.0582,49.2408,56850.0
2022-11-22 11:00:00,51.22,51.31,51.15,51.19,71844.0,49.2408,49.3273,49.1735,49.212,71844.0
2022-11-22 11:30:00,51.17,51.19,51.03,51.19,101603.0,49.1927,49.212,49.0582,49.212,101603.0
2022-11-22 12:00:00,51.18,51.3,51.17,51.2,88718.0,49.2024,49.3177,49.1927,49.2216,88718.0
2022-11-22 12:30:00,51.2,51.22,51.12,51.14,27547.0,49.2216,49.2408,49.1447,49.1639,27547.0
2022-11-22 13:00:00,51.14,51.32,51.13,51.3,43904.0,49.1639,49.3369,49.1543,49.3177,43904.0
2022-11-22 13:30:00,51.3,51.35,50.0,51.14,1672936.0,49.3177,49.3658,48.068,49.1639,1672936.0
2022-11-22 14:00:00,51.15,51.46,51.14,51.3,178040.0,49.1735,49.4715,49.1639,49.3177,178040.0
2022-11-22 14:30:00,51.31,51.37,51.17,51.22,91707.0,49.3273,49.385,49.1927,49.2408,91707.0
2022-11-22 15:00:00,51.22,51.31,51.15,51.17,79089.0,49.2408,49.3273,49.1735,49.1927,79089.0
2022-11-22 15:30:00,51.18,51.41,51.05,51.41,408502.0,49.2024,49.4235,49.0774,49.4235,408502.0
2022-11-23 09:30:00,51.34,51.95,51.22,51.87,36289.0,49.3562,49.9426,49.2408,49.8657,36289.0
2022-11-23 10:00:00,51.9,52.17,51.81,52.14,44849.0,49.8945,50.1541,49.808,50.1253,44849.0
2022-11-23 10:30:00,52.12,52.34,52.05,52.11,27067.0,50.106,50.3175,50.0387,50.0964,27067.0
2022-11-23 11:00:00,52.11,52.12,51.95,51.95,25319.0,50.0964,50.106,49.9426,49.9426,25319.0
2022-11-23 11:30:00,51.95,51.97,51.61,51.71,39407.0,49.9426,49.9618,49.6157,49.7119,39407.0
2022-11-23 12:00:00,51.72,51.97,51.7,51.93,37082.0,49.7215,49.9618,49.7023,49.9234,37082.0
2022-11-23 12:30:00,51.95,51.95,51.69,51.73,17108.0,49.9426,49.9426,49.6927,49.7311,17108.0
2022-11-23 13:00:00,51.72,51.88,51.71,51.88,15101.0,49.7215,49.8753,49.7119,49.8753,15101.0
2022-11-23 13:30:00,51.88,51.94,51.83,51.88,25972.0,49.8753,49.933,49.8272,49.8753,25972.0
2022-11-23 14:00:00,51.88,52.23,51.85,52.19,34706.0,49.8753,50.2118,49.8465,50.1733,34706.0
2022-11-23 14:30:00,52.15,52.18,52.02,52.08,30558.0,50.1349,50.1637,50.0099,50.0676,30558.0
2022-11-23 15:00:00,52.08,52.16,52.03,52.05,34332.0,50.0676,50.1445,50.0195,50.0387,34332.0
2022-11-23 15:30:00,52.05,52.05,51.92,52.05,82184.0,50.0387,50.0387,49.9138,50.0387,82184.0
2022-11-25 09:30:00,51.78,52.08,51.62,52.08,39727.0,49.7792,50.0676,49.6254,50.0676,39727.0
2022-11-25 10:00:00,52.06,52.24,52.05,52.18,21912.0,50.0484,50.2214,50.0387,50.1637,21912.0
2022-11-25 10:30:00,52.2,52.51,52.2,52.45,33101.0,50.1829,50.481,50.1829,50.4233,33101.0
2022-11-25 11:00:00,52.46,52.53,52.41,52.48,26731.0,50.4329,50.5002,50.3848,50.4521,26731.0
2022-11-25 11:30:00,52.5,52.8,52.49,52.69,47567.0,50.4714,50.7598,50.4617,50.654,47567.0
2022-11-25 12:00:00,52.69,52.69,52.52,52.58,43943.0,50.654,50.654,50.4906,50.5483,43943.0
2022-11-25 12:30:00,52.59,52.6,52.31,52.39,59083.0,50.5579,50.5675,50.2887,50.3656,59083.0
2022-11-28 09:30:00,51.83,52.24,51.83,52.0,68033.0,49.8272,50.2214,49.8272,49.9907,68033.0
2022-11-28 10:00:00,51.96,52.64,51.93,52.3,126458.0,49.9522,50.6059,49.9234,50.2791,126458.0
2022-11-28 10:30:00,52.3,52.46,52.12,52.28,123634.0,50.2791,50.4329,50.106,50.2599,123634.0
2022-11-28 11:00:00,52.29,52.41,52.02,52.05,36493.0,50.2695,50.3848,50.0099,50.0387,36493.0
2022-11-28 11:30:00,52.05,52.32,52.04,52.28,41511.0,50.0387,50.2983,50.0291,50.2599,41511.0
2022-11-28 12:00:00,52.28,52.29,52.07,52.18,23977.0,50.2599,50.2695,50.058,50.1637,23977.0
2022-11-28 12:30:00,52.18,52.25,52.06,52.06,17376.0,50.1637,50.231,50.0484,50.0484,17376.0
2022-11-28 13:00:00,52.05,52.11,52.03,52.05,17981.0,50.0387,50.0964,50.0195,50.0387,17981.0
2022-11-28 13:30:00,52.05,52.06,51.93,51.95,46303.0,50.0387,50.0484,49.9234,49.9426,46303.0
2022-11-28 14:00:00,51.96,51.98,51.82,51.88,26209.0,49.9522,49.9714,49.8176,49.8753,26209.0
2022-11-28 14:30:00,51.88,51.9,51.77,51.77,25517.0,49.8753,49.8945,49.7696,49.7696,25517.0
2022-11-28 15:00:00,51.78,51.87,51.6,51.63,26430.0,49.7792,49.8657,49.6061,49.635,26430.0
2022-11-28 15:30:00,51.61,51.82,51.57,51.68,176533.0,49.6157,49.8176,49.5773,49.683,176533.0
2022-11-29 09:30:00,51.5,51.69,51.16,51.29,49927.0,49.51,49.6927,49.1831,49.3081,49927.0
2022-11-29 10:00:00,51.28,51.44,51.22,51.25,35289.0,49.2985,49.4523,49.2408,49.2697,35289.0
2022-11-29 10:30:00,51.26,51.31,51.08,51.08,39110.0,49.2793,49.3273,49.1062,49.1062,39110.0
2022-11-29 11:00:00,51.08,51.11,50.4,50.45,69181.0,49.1062,49.1351,48.4525,48.5006,69181.0
2022-11-29 11:30:00,50.43,50.45,50.29,50.38,58908.0,48.4813,48.5006,48.3467,48.4333,58908.0
2022-11-29 12:00:00,50.39,50.75,50.3,50.74,84783.0,48.4429,48.789,48.3564,48.7794,84783.0
2022-11-29 12:30:00,50.78,50.94,50.64,50.66,38423.0,48.8178,48.9716,48.6832,48.7025,38423.0
2022-11-29 13:00:00,50.66,50.67,50.55,50.58,71962.0,48.7025,48.7121,48.5967,48.6255,71962.0
2022-11-29 13:30:00,50.59,50.94,50.49,50.93,57230.0,48.6352,48.9716,48.539,48.962,57230.0
2022-11-29 14:00:00,50.93,51.3,50.93,51.29,70986.0,48.962,49.3177,48.962,49.3081,70986.0
2022-11-29 14:30:00,51.28,51.33,51.09,51.33,64268.0,49.2985,49.3466,49.1158,49.3466,64268.0
2022-11-29 15:00:00,51.32,51.52,51.31,51.49,75697.0,49.3369,49.5292,49.3273,49.5004,75697.0
2022-11-29 15:30:00,51.48,51.66,51.45,51.61,266502.0,49.4908,49.6638,49.4619,49.6157,266502.0
2022-11-30 09:30:00,51.34,51.74,51.27,51.28,45398.0,49.5398,49.9258,49.4722,49.4819,45398.0
2022-11-30 10:00:00,51.26,51.67,51.16,51.48,50792.0,49.4626,49.8582,49.3661,49.6749,50792.0
2022-11-30 10:30:00,51.49,51.78,51.45,51.69,33585.0,49.6845,49.9644,49.6459,49.8775,33585.0
2022-11-30 11:00:00,51.7,51.9,51.63,51.86,31628.0,49.8872,50.0802,49.8196,50.0416,31628.0
2022-11-30 11:30:00,51.88,52.04,51.81,51.81,36558.0,50.0609,50.2152,49.9933,49.9933,36558.0
2022-11-30 12:00:00,51.84,51.94,51.64,51.7,38910.0,50.0223,50.1188,49.8293,49.8872,38910.0
2022-11-30 12:30:00,51.71,51.87,51.71,51.83,22777.0,49.8968,50.0512,49.8968,50.0126,22777.0
2022-11-30 13:00:00,51.83,51.97,51.81,51.86,22489.0,50.0126,50.1477,49.9933,50.0416,22489.0
2022-11-30 13:30:00,51.87,52.64,51.79,52.61,39996.0,50.0512,50.7942,49.974,50.7653,39996.0
2022-11-30 14:00:00,52.64,53.21,52.62,53.12,60611.0,50.7942,51.3442,50.7749,51.2574,60611.0
2022-11-30 14:30:00,53.11,53.14,52.99,53.06,46905.0,51.2477,51.2767,51.1319,51.1995,46905.0
2022-11-30 15:00:00,53.06,53.35,53.04,53.34,43317.0,51.1995,51.4793,51.1802,51.4697,43317.0
2022-11-30 15:30:00,53.35,53.79,53.35,53.75,310281.0,51.4793,51.9039,51.4793,51.8653,310281.0
2022-12-01 09:30:00,54.0,54.58,53.38,54.57,90467.0,52.1065,52.6662,51.5083,52.6565,90467.0
2022-12-01 10:00:00,54.57,54.82,54.26,54.28,65767.0,52.6565,52.8978,52.3574,52.3767,65767.0
2022-12-01 10:30:00,54.27,54.63,54.18,54.63,62617.0,52.3671,52.7144,52.2802,52.7144,62617.0
2022-12-01 11:00:00,54.62,54.62,54.25,54.26,55128.0,52.7048,52.7048,52.3478,52.3574,55128.0
2022-12-01 11:30:00,54.26,54.37,54.11,54.21,61542.0,52.3574,52.4635,52.2127,52.3092,61542.0
2022-12-01 12:00:00,54.23,54.29,54.0,54.24,125639.0,52.3285,52.3864,52.1065,52.3381,125639.0
2022-12-01 12:30:00,54.25,54.36,53.96,53.98,46773.0,52.3478,52.4539,52.0679,52.0872,46773.0
2022-12-01 13:00:00,53.97,53.99,53.79,53.9,48499.0,52.0776,52.0969,51.9039,52.01,48499.0
2022-12-01 13:30:00,53.91,54.01,53.83,53.88,49077.0,52.0197,52.1162,51.9425,51.9907,49077.0
2022-12-01 14:00:00,53.88,53.97,53.76,53.9,63337.0,51.9907,52.0776,51.8749,52.01,63337.0
2022-12-01 14:30:00,53.9,54.06,53.84,54.05,59647.0,52.01,52.1644,51.9521,52.1548,59647.0
2022-12-01 15:00:00,54.05,54.1,53.87,53.91,65269.0,52.1548,52.203,51.9811,52.0197,65269.0
2022-12-01 15:30:00,53.91,54.23,53.91,54.13,233617.0,52.0197,52.3285,52.0197,52.232,233617.0
2022-12-02 09:30:00,53.39,53.58,53.18,53.37,37961.0,51.5179,51.7012,51.3153,51.4986,37961.0
2022-12-02 10:00:00,53.44,53.77,53.4,53.66,21477.0,51.5662,51.8846,51.5276,51.7784,21477.0
2022-12-02 10:30:00,53.67,53.79,53.5,53.58,30906.0,51.7881,51.9039,51.6241,51.7012,30906.0
2022-12-02 11:00:00,53.6,53.65,53.4,53.51,43474.0,51.7205,51.7688,51.5276,51.6337,43474.0
2022-12-02 11:30:00,53.52,53.63,53.5,53.55,46320.0,51.6434,51.7495,51.6241,51.6723,46320.0
2022-12-02 12:00:00,53.51,53.93,53.5,53.79,36205.0,51.6337,52.039,51.6241,51.9039,36205.0
2022-12-02 12:30:00,53.79,53.81,53.58,53.6,19390.0,51.9039,51.9232,51.7012,51.7205,19390.0
2022-12-02 13:00:00,53.6,53.71,53.57,53.67,11129.0,51.7205,51.8267,51.6916,51.7881,11129.0
2022-12-02 13:30:00,53.66,53.72,53.62,53.65,16804.0,51.7784,51.8363,51.7398,51.7688,16804.0
2022-12-02 14:00:00,53.66,53.67,53.51,53.61,16725.0,51.7784,51.7881,51.6337,51.7302,16725.0
2022-12-02 14:30:00,53.6,53.73,53.59,53.71,37853.0,51.7205,51.846,51.7109,51.8267,37853.0
2022-12-02 15:00:00,53.72,53.79,53.62,53.64,48666.0,51.8363,51.9039,51.7398,51.7591,48666.0
2022-12-02 15:30:00,53.65,53.67,53.39,53.5,198673.0,51.7688,51.7881,51.5179,51.6241,198673.0
2022-12-05 09:30:00,52.91,53.1,52.57,52.59,90039.0,51.0547,51.2381,50.7267,50.746,90039.0
2022-12-05 10:00:00,52.57,52.89,52.47,52.77,43946.0,50.7267,51.0354,50.6302,50.9196,43946.0
2022-12-05 10:30:00,52.79,52.93,52.71,52.88,45193.0,50.9389,51.074,50.8618,51.0258,45193.0
2022-12-05 11:00:00,52.89,53.0,52.56,52.58,56533.0,51.0354,51.1416,50.717,50.7363,56533.0
2022-12-05 11:30:00,52.58,52.71,52.42,52.44,80373.0,50.7363,50.8618,50.5819,50.6012,80373.0
2022-12-05 12:00:00,52.43,52.46,52.17,52.21,63675.0,50.5916,50.6205,50.3407,50.3793,63675.0
2022-12-05 12:30:00,52.2,52.2,51.98,52.06,46705.0,50.3696,50.3696,50.1574,50.2345,46705.0
2022-12-05 13:00:00,52.05,52.19,52.04,52.15,43221.0,50.2249,50.36,50.2152,50.3214,43221.0
2022-12-05 13:30:00,52.16,52.26,51.97,51.98,63701.0,50.331,50.4275,50.1477,50.1574,63701.0
2022-12-05 14:00:00,51.97,52.13,51.94,52.01,107681.0,50.1477,50.3021,50.1188,50.1863,107681.0
2022-12-05 14:30:00,51.99,52.0,51.79,51.94,54097.0,50.167,50.1766,49.974,50.1188,54097.0
2022-12-05 15:00:00,51.95,52.07,51.86,51.98,93248.0,50.1284,50.2442,50.0416,50.1574,93248.0
2022-12-05 15:30:00,51.98,52.3,51.94,52.3,260058.0,50.1574,50.4661,50.1188,50.4661,260058.0
2022-12-06 09:30:00,52.27,52.47,51.73,51.76,33566.0,50.4372,50.6302,49.9161,49.9451,33566.0
2022-12-06 10:00:00,51.75,51.8,51.33,51.35,27512.0,49.9354,49.9837,49.5301,49.5494,27512.0
2022-12-06 10:30:00,51.35,51.41,51.22,51.33,15291.0,49.5494,49.6073,49.424,49.5301,15291.0
2022-12-06 11:00:00,51.34,51.34,51.11,51.13,27938.0,49.5398,49.5398,49.3179,49.3372,27938.0
2022-12-06 11:30:00,51.13,51.13,50.9,50.9,37068.0,49.3372,49.3372,49.1152,49.1152,37068.0
2022-12-06 12:00:00,50.89,50.93,50.63,50.71,26123.0,49.1056,49.1442,48.8547,48.9319,26123.0
2022-12-06 12:30:00,50.71,50.71,50.5,50.5,21478.0,48.9319,48.9319,48.7292,48.7292,21478.0
2022-12-06 13:00:00,50.51,50.57,50.32,50.4,33775.0,48.7389,48.7968,48.5556,48.6328,33775.0
2022-12-06 13:30:00,50.4,50.56,50.4,50.51,27413.0,48.6328,48.7871,48.6328,48.7389,27413.0
2022-12-06 14:00:00,50.51,50.55,50.37,50.52,85913.0,48.7389,48.7775,48.6038,48.7485,85913.0
2022-12-06 14:30:00,50.52,50.75,50.35,50.67,107193.0,48.7485,48.9705,48.5845,48.8933,107193.0
2022-12-06 15:00:00,50.67,50.71,50.54,50.55,77967.0,48.8933,48.9319,48.7678,48.7775,77967.0
2022-12-06 15:30:00,50.56,50.88,50.55,50.7,303658.0,48.7871,49.0959,48.7775,48.9222,303658.0
2022-12-07 09:30:00,50.7,50.81,50.48,50.5,63401.0,48.9222,49.0284,48.7099,48.7292,63401.0
2022-12-07 10:00:00,50.49,50.69,50.39,50.67,68138.0,48.7196,48.9126,48.6231,48.8933,68138.0
2022-12-07 10:30:00,50.69,50.77,50.54,50.69,85663.0,48.9126,48.9898,48.7678,48.9126,85663.0
2022-12-07 11:00:00,50.69,50.78,50.43,50.45,47992.0,48.9126,48.9994,48.6617,48.681,47992.0
2022-12-07 11:30:00,50.43,50.61,50.4,50.59,121033.0,48.6617,48.8354,48.6328,48.8161,121033.0
2022-12-07 12:00:00,50.59,50.59,50.38,50.39,55334.0,48.8161,48.8161,48.6135,48.6231,55334.0
2022-12-07 12:30:00,50.4,50.61,50.34,50.56,62875.0,48.6328,48.8354,48.5749,48.7871,62875.0
2022-12-07 13:00:00,50.58,50.79,50.56,50.78,34169.0,48.8064,49.0091,48.7871,48.9994,34169.0
2022-12-07 13:30:00,50.79,50.84,50.66,50.66,29423.0,49.0091,49.0573,48.8836,48.8836,29423.0
2022-12-07 14:00:00,50.66,50.68,50.54,50.66,27715.0,48.8836,48.9029,48.7678,48.8836,27715.0
2022-12-07 14:30:00,50.66,50.67,50.5,50.52,39312.0,48.8836,48.8933,48.7292,48.7485,39312.0
2022-12-07 15:00:00,50.52,50.53,50.37,50.45,43666.0,48.7485,48.7582,48.6038,48.681,43666.0
2022-12-07 15:30:00,50.45,50.57,50.45,50.47,166169.0,48.681,48.7968,48.681,48.7003,166169.0
2022-12-08 09:30:00,50.49,50.92,50.06,50.92,100403.0,48.7196,49.1345,48.3047,49.1345,100403.0
2022-12-08 10:00:00,51.0,51.43,50.81,51.38,89440.0,49.2117,49.6266,49.0284,49.5784,89440.0
2022-12-08 10:30:00,51.39,51.58,51.26,51.37,142543.0,49.588,49.7714,49.4626,49.5687,142543.0
2022-12-08 11:00:00,51.38,51.43,51.15,51.19,70916.0,49.5784,49.6266,49.3565,49.3951,70916.0
2022-12-08 11:30:00,51.19,51.4,51.1,51.1,62885.0,49.3951,49.5977,49.3082,49.3082,62885.0
2022-12-08 12:00:00,51.1,51.16,50.77,50.77,53326.0,49.3082,49.3661,48.9898,48.9898,53326.0
2022-12-08 12:30:00,50.77,50.85,50.72,50.82,61027.0,48.9898,49.067,48.9415,49.038,61027.0
2022-12-08 13:00:00,50.83,50.86,50.65,50.7,50761.0,49.0477,49.0766,48.874,48.9222,50761.0
2022-12-08 13:30:00,50.73,50.79,50.67,50.7,62943.0,48.9512,49.0091,48.8933,48.9222,62943.0
2022-12-08 14:00:00,50.7,50.9,50.58,50.82,73337.0,48.9222,49.1152,48.8064,49.038,73337.0
2022-12-08 14:30:00,50.81,50.82,50.72,50.74,87930.0,49.0284,49.038,48.9415,48.9608,87930.0
2022-12-08 15:00:00,50.74,50.74,50.63,50.68,87038.0,48.9608,48.9608,48.8547,48.9029,87038.0
2022-12-08 15:30:00,50.68,50.73,50.44,50.52,237978.0,48.9029,48.9512,48.6713,48.7485,237978.0
2022-12-09 09:30:00,50.46,50.77,50.15,50.54,60808.0,48.6906,48.9898,48.3915,48.7678,60808.0
2022-12-09 10:00:00,50.54,50.7,50.47,50.6,59185.0,48.7678,48.9222,48.7003,48.8257,59185.0
2022-12-09 10:30:00,50.62,50.88,50.54,50.77,110804.0,48.845,49.0959,48.7678,48.9898,110804.0
2022-12-09 11:00:00,50.79,51.24,50.78,51.05,59531.0,49.0091,49.4433,48.9994,49.26,59531.0
2022-12-09 11:30:00,51.04,51.35,51.01,51.29,46786.0,49.2503,49.5494,49.2214,49.4915,46786.0
2022-12-09 12:00:00,51.26,51.36,51.23,51.31,40455.0,49.4626,49.5591,49.4336,49.5108,40455.0
2022-12-09 12:30:00,51.3,51.58,51.29,51.43,42967.0,49.5012,49.7714,49.4915,49.6266,42967.0
2022-12-09 13:00:00,51.43,51.63,51.36,51.62,44805.0,49.6266,49.8196,49.5591,49.81,44805.0
2022-12-09 13:30:00,51.62,51.89,51.6,51.87,72465.0,49.81,50.0705,49.7907,50.0512,72465.0
2022-12-09 14:00:00,51.87,51.99,51.78,51.97,61858.0,50.0512,50.167,49.9644,50.1477,61858.0
2022-12-09 14:30:00,51.97,51.99,51.7,51.74,50562.0,50.1477,50.167,49.8872,49.9258,50562.0
2022-12-09 15:00:00,51.73,52.01,51.71,51.99,79125.0,49.9161,50.1863,49.8968,50.167,79125.0
2022-12-09 15:30:00,52.0,52.08,51.72,51.74,308976.0,50.1766,50.2538,49.9065,49.9258,308976.0
2022-12-12 09:30:00,51.75,52.29,51.56,51.87,68218.0,49.9354,50.4565,49.7521,50.0512,68218.0
2022-12-12 10:00:00,51.84,51.84,51.32,51.47,63248.0,50.0223,50.0223,49.5205,49.6652,63248.0
2022-12-12 10:30:00,51.47,51.71,51.42,51.68,104095.0,49.6652,49.8968,49.617,49.8679,104095.0
2022-12-12 11:00:00,51.67,51.88,51.62,51.85,77803.0,49.8582,50.0609,49.81,50.0319,77803.0
2022-12-12 11:30:00,51.85,51.98,51.81,51.97,46957.0,50.0319,50.1574,49.9933,50.1477,46957.0
2022-12-12 12:00:00,51.97,51.99,51.83,51.98,39968.0,50.1477,50.167,50.0126,50.1574,39968.0
2022-12-12 12:30:00,51.97,52.0,51.82,51.95,32688.0,50.1477,50.1766,50.003,50.1284,32688.0
2022-12-12 13:00:00,51.96,52.04,51.84,52.03,37125.0,50.1381,50.2152,50.0223,50.2056,37125.0
2022-12-12 13:30:00,52.03,52.24,52.01,52.05,63649.0,50.2056,50.4082,50.1863,50.2249,63649.0
2022-12-12 14:00:00,52.03,52.23,51.92,52.21,90715.0,50.2056,50.3986,50.0995,50.3793,90715.0
2022-12-12 14:30:00,52.21,52.38,52.16,52.3,106694.0,50.3793,50.5433,50.331,50.4661,106694.0
2022-12-12 15:00:00,52.31,52.57,52.3,52.53,59368.0,50.4758,50.7267,50.4661,50.6881,59368.0
2022-12-12 15:30:00,52.54,52.75,52.45,52.74,205089.0,50.6977,50.9004,50.6109,50.8907,205089.0
2022-12-13 09:30:00,54.75,54.84,54.23,54.52,80531.0,52.8302,52.9171,52.3285,52.6083,80531.0
2022-12-13 10:00:00,54.53,54.73,54.28,54.4,77289.0,52.6179,52.8109,52.3767,52.4925,77289.0
2022-12-13 10:30:00,54.37,54.6,54.1,54.26,93493.0,52.4635,52.6855,52.203,52.3574,93493.0
2022-12-13 11:00:00,54.26,54.3,53.99,54.12,73057.0,52.3574,52.396,52.0969,52.2223,73057.0
2022-12-13 11:30:00,54.13,54.22,53.71,53.88,41860.0,52.232,52.3188,51.8267,51.9907,41860.0
2022-12-13 12:00:00,53.89,53.9,53.41,53.44,47639.0,52.0004,52.01,51.5372,51.5662,47639.0
2022-12-13 12:30:00,53.42,53.47,53.32,53.46,52619.0,51.5469,51.5951,51.4504,51.5855,52619.0
2022-12-13 13:00:00,53.46,53.59,53.38,53.57,38144.0,51.5855,51.7109,51.5083,51.6916,38144.0
2022-12-13 13:30:00,53.6,53.64,53.36,53.5,63766.0,51.7205,51.7591,51.489,51.6241,63766.0
2022-12-13 14:00:00,53.49,53.58,53.34,53.58,61310.0,51.6144,51.7012,51.4697,51.7012,61310.0
2022-12-13 14:30:00,53.58,53.81,53.48,53.6,59736.0,51.7012,51.9232,51.6048,51.7205,59736.0
2022-12-13 15:00:00,53.58,53.58,53.18,53.52,82361.0,51.7012,51.7012,51.3153,51.6434,82361.0
2022-12-13 15:30:00,53.53,53.78,53.47,53.51,224264.0,51.653,51.8942,51.5951,51.6337,224264.0
2022-12-14 09:30:00,53.23,53.53,53.19,53.53,51870.0,51.3635,51.653,51.3249,51.653,51870.0
2022-12-14 10:00:00,53.53,53.67,53.48,53.62,31408.0,51.653,51.7881,51.6048,51.7398,31408.0
2022-12-14 10:30:00,53.61,53.63,53.38,53.44,42089.0,51.7302,51.7495,51.5083,51.5662,42089.0
2022-12-14 11:00:00,53.44,53.59,53.35,53.58,73661.0,51.5662,51.7109,51.4793,51.7012,73661.0
2022-12-14 11:30:00,53.56,53.57,53.3,53.32,23935.0,51.6819,51.6916,51.4311,51.4504,23935.0
2022-12-14 12:00:00,53.33,53.42,53.28,53.28,51207.0,51.46,51.5469,51.4118,51.4118,51207.0
2022-12-14 12:30:00,53.27,53.4,53.2,53.37,35668.0,51.4021,51.5276,51.3346,51.4986,35668.0
2022-12-14 13:00:00,53.35,53.42,53.26,53.31,20973.0,51.4793,51.5469,51.3925,51.4407,20973.0
2022-12-14 13:30:00,53.3,53.64,53.3,53.56,78588.0,51.4311,51.7591,51.4311,51.6819,78588.0
2022-12-14 14:00:00,53.55,53.55,52.6,52.86,94834.0,51.6723,51.6723,50.7556,51.0065,94834.0
2022-12-14 14:30:00,52.87,53.03,52.49,52.83,84269.0,51.0161,51.1705,50.6495,50.9775,84269.0
2022-12-14 15:00:00,52.81,53.53,52.77,52.81,66104.0,50.9582,51.653,50.9196,50.9582,66104.0
2022-12-14 15:30:00,52.74,52.91,52.61,52.68,131811.0,50.8907,51.0547,50.7653,50.8328,131811.0
2022-12-15 09:30:00,51.86,51.97,51.54,51.57,83161.0,50.0416,50.1477,49.7328,49.7617,83161.0
2022-12-15 10:00:00,51.6,51.68,51.38,51.57,72733.0,49.7907,49.8679,49.5784,49.7617,72733.0
2022-12-15 10:30:00,51.58,51.86,51.43,51.49,49415.0,49.7714,50.0416,49.6266,49.6845,49415.0
2022-12-15 11:00:00,51.49,51.54,51.25,51.4,84741.0,49.6845,49.7328,49.4529,49.5977,84741.0
2022-12-15 11:30:00,51.41,51.56,51.33,51.47,69130.0,49.6073,49.7521,49.5301,49.6652,69130.0
2022-12-15 12:00:00,51.5,51.75,51.49,51.71,74796.0,49.6942,49.9354,49.6845,49.8968,74796.0
2022-12-15 12:30:00,51.72,51.74,51.47,51.47,25564.0,49.9065,49.9258,49.6652,49.6652,25564.0
2022-12-15 13:00:00,51.48,51.53,51.27,51.29,44809.0,49.6749,49.7231,49.4722,49.4915,44809.0
2022-12-15 13:30:00,51.28,51.36,51.15,51.27,60479.0,49.4819,49.5591,49.3565,49.4722,60479.0
2022-12-15 14:00:00,51.27,51.47,51.23,51.28,135672.0,49.4722,49.6652,49.4336,49.4819,135672.0
2022-12-15 14:30:00,51.3,51.47,51.3,51.47,81727.0,49.5012,49.6652,49.5012,49.6652,81727.0
2022-12-15 15:00:00,51.47,51.51,51.24,51.35,112076.0,49.6652,49.7038,49.4433,49.5494,112076.0
2022-12-15 15:30:00,51.34,51.35,50.79,50.86,314277.0,49.5398,49.5494,49.0091,49.0766,314277.0
2022-12-16 09:30:00,50.46,50.75,50.3,50.5,94622.0,48.6906,48.9705,48.5363,48.7292,94622.0
2022-12-16 10:00:00,50.53,50.53,50.29,50.43,69166.0,48.7582,48.7582,48.5266,48.6617,69166.0
2022-12-16 10:30:00,50.44,50.53,50.3,50.33,56046.0,48.6713,48.7582,48.5363,48.5652,56046.0
2022-12-16 11:00:00,50.34,50.34,50.06,50.16,63429.0,48.5749,48.5749,48.3047,48.4012,63429.0
2022-12-16 11:30:00,50.2,50.27,49.96,49.99,40164.0,48.4398,48.5073,48.2082,48.2371,40164.0
2022-12-16 12:00:00,49.99,50.15,49.9,50.15,43833.0,48.2371,48.3915,48.1503,48.3915,43833.0
2022-12-16 12:30:00,50.15,50.29,50.02,50.07,33908.0,48.3915,48.5266,48.2661,48.3143,33908.0
2022-12-16 13:00:00,50.07,50.12,49.95,49.98,39621.0,48.3143,48.3626,48.1985,48.2275,39621.0
2022-12-16 13:30:00,49.99,50.09,49.92,49.96,51384.0,48.2371,48.3336,48.1696,48.2082,51384.0
2022-12-16 14:00:00,49.96,50.19,49.94,50.14,94434.0,48.2082,48.4301,48.1889,48.3819,94434.0
2022-12-16 14:30:00,50.13,50.27,50.08,50.24,62901.0,48.3722,48.5073,48.324,48.4784,62901.0
2022-12-16 15:00:00,50.24,50.42,50.19,50.39,40647.0,48.4784,48.6521,48.4301,48.6231,40647.0
2022-12-16 15:30:00,50.41,50.83,50.41,50.67,269912.0,48.6424,49.0477,48.6424,48.8933,269912.0
2022-12-19 09:30:00,50.83,50.97,50.38,50.42,51365.0,49.0477,49.1828,48.6135,48.6521,51365.0
2022-12-19 10:00:00,50.49,50.76,50.4,50.76,37134.0,48.7196,48.9801,48.6328,48.9801,37134.0
2022-12-19 10:30:00,50.74,50.76,50.52,50.52,39241.0,48.9608,48.9801,48.7485,48.7485,39241.0
2022-12-19 11:00:00,50.5,50.5,50.04,50.33,92762.0,48.7292,48.7292,48.2854,48.5652,92762.0
2022-12-19 11:30:00,50.35,50.41,50.06,50.13,118552.0,48.5845,48.6424,48.3047,48.3722,118552.0
2022-12-19 12:00:00,50.14,50.3,50.14,50.2,31633.0,48.3819,48.5363,48.3819,48.4398,31633.0
2022-12-19 12:30:00,50.2,50.33,50.15,50.29,69151.0,48.4398,48.5652,48.3915,48.5266,69151.0
2022-12-19 13:00:00,50.3,50.34,50.17,50.18,33020.0,48.5363,48.5749,48.4108,48.4205,33020.0
2022-12-19 13:30:00,50.19,50.26,50.13,50.2,69977.0,48.4301,48.4977,48.3722,48.4398,69977.0
2022-12-19 14:00:00,50.21,50.24,50.08,50.14,85085.0,48.4494,48.4784,48.324,48.3819,85085.0
2022-12-19 14:30:00,50.14,50.29,50.09,50.17,60874.0,48.3819,48.5266,48.3336,48.4108,60874.0
2022-12-19 15:00:00,50.17,50.17,49.91,49.97,105634.0,48.4108,48.4108,48.1599,48.2178,105634.0
2022-12-19 15:30:00,49.97,50.04,49.71,49.95,255242.0,48.2178,48.2854,47.9669,48.1985,255242.0
2022-12-20 09:30:00,49.81,50.2,49.78,50.2,42527.0,48.0634,48.4398,48.0345,48.4398,42527.0
2022-12-20 10:00:00,50.19,50.6,50.19,50.6,54784.0,48.4301,48.8257,48.4301,48.8257,54784.0
2022-12-20 10:30:00,50.64,50.89,50.63,50.63,48205.0,48.8643,49.1056,48.8547,48.8547,48205.0
2022-12-20 11:00:00,50.63,50.64,50.26,50.31,30310.0,48.8547,48.8643,48.4977,48.5459,30310.0
2022-12-20 11:30:00,50.31,50.39,50.22,50.37,36721.0,48.5459,48.6231,48.4591,48.6038,36721.0
2022-12-20 12:00:00,50.38,50.57,50.34,50.44,91145.0,48.6135,48.7968,48.5749,48.6713,91145.0
2022-12-20 12:30:00,50.44,50.53,50.29,50.53,73710.0,48.6713,48.7582,48.5266,48.7582,73710.0
2022-12-20 13:00:00,50.56,50.67,50.46,50.64,41188.0,48.7871,48.8933,48.6906,48.8643,41188.0
2022-12-20 13:30:00,50.66,50.79,50.58,50.6,40487.0,48.8836,49.0091,48.8064,48.8257,40487.0
2022-12-20 14:00:00,50.61,50.68,50.49,50.53,31923.0,48.8354,48.9029,48.7196,48.7582,31923.0
2022-12-20 14:30:00,50.53,50.55,50.37,50.44,60779.0,48.7582,48.7775,48.6038,48.6713,60779.0
2022-12-20 15:00:00,50.45,50.63,50.36,50.62,36842.0,48.681,48.8547,48.5942,48.845,36842.0
2022-12-20 15:30:00,50.61,50.7,50.49,50.66,171522.0,48.8354,48.9222,48.7196,48.8836,171522.0
2022-12-21 09:30:00,50.72,51.06,50.72,50.77,61676.0,48.9415,49.2696,48.9415,48.9898,61676.0
2022-12-21 10:00:00,50.75,51.1,50.72,51.05,85469.0,48.9705,49.3082,48.9415,49.26,85469.0
2022-12-21 10:30:00,51.04,51.26,51.03,51.19,54983.0,49.2503,49.4626,49.2407,49.3951,54983.0
2022-12-21 11:00:00,51.2,51.24,51.12,51.2,38816.0,49.4047,49.4433,49.3275,49.4047,38816.0
2022-12-21 11:30:00,51.21,51.35,51.08,51.25,69651.0,49.4143,49.5494,49.2889,49.4529,69651.0
2022-12-21 12:00:00,51.22,51.28,51.14,51.21,31440.0,49.424,49.4819,49.3468,49.4143,31440.0
2022-12-21 12:30:00,51.23,51.26,51.18,51.24,27050.0,49.4336,49.4626,49.3854,49.4433,27050.0
2022-12-21 13:00:00,51.24,51.3,51.19,51.22,18621.0,49.4433,49.5012,49.3951,49.424,18621.0
2022-12-21 13:30:00,51.23,51.54,51.22,51.5,51103.0,49.4336,49.7328,49.424,49.6942,51103.0
2022-12-21 14:00:00,51.51,51.61,51.5,51.5,26295.0,49.7038,49.8003,49.6942,49.6942,26295.0
2022-12-21 14:30:00,51.5,51.52,51.39,51.47,76297.0,49.6942,49.7135,49.588,49.6652,76297.0
2022-12-21 15:00:00,51.46,51.54,51.41,51.45,67781.0,49.6556,49.7328,49.6073,49.6459,67781.0
2022-12-21 15:30:00,51.45,51.55,51.26,51.36,218318.0,49.6459,49.7424,49.4626,49.5591,218318.0
2022-12-22 09:30:00,50.91,51.26,50.25,51.25,410867.0,49.1249,49.4626,48.488,49.4529,410867.0
2022-12-22 10:00:00,51.26,51.26,50.85,50.97,41500.0,49.4626,49.4626,49.067,49.1828,41500.0
2022-12-22 10:30:00,50.94,51.05,50.74,50.74,44811.0,49.1538,49.26,48.9608,48.9608,44811.0
2022-12-22 11:00:00,50.73,51.17,50.71,51.0,99135.0,48.9512,49.3758,48.9319,49.2117,99135.0
2022-12-22 11:30:00,51.02,51.06,50.88,50.91,93819.0,49.231,49.2696,49.0959,49.1249,93819.0
2022-12-22 12:00:00,50.91,50.92,50.48,50.48,60450.0,49.1249,49.1345,48.7099,48.7099,60450.0
2022-12-22 12:30:00,50.45,50.58,50.36,50.53,71810.0,48.681,48.8064,48.5942,48.7582,71810.0
2022-12-22 13:00:00,50.52,50.55,50.36,50.49,64232.0,48.7485,48.7775,48.5942,48.7196,64232.0
2022-12-22 13:30:00,50.47,50.57,50.46,50.51,42996.0,48.7003,48.7968,48.6906,48.7389,42996.0
2022-12-22 14:00:00,50.52,50.78,50.49,50.76,50285.0,48.7485,48.9994,48.7196,48.9801,50285.0
2022-12-22 14:30:00,50.75,50.78,50.55,50.78,62019.0,48.9705,48.9994,48.7775,48.9994,62019.0
2022-12-22 15:00:00,50.78,51.26,50.73,51.25,78465.0,48.9994,49.4626,48.9512,49.4529,78465.0
2022-12-22 15:30:00,51.26,51.59,51.18,51.59,315590.0,49.4626,49.781,49.3854,49.781,315590.0
2022-12-23 09:30:00,51.31,51.61,50.97,50.97,38219.0,49.5108,49.8003,49.1828,49.1828,38219.0
2022-12-23 10:00:00,50.99,51.28,50.98,51.19,29278.0,49.2021,49.4819,49.1924,49.3951,29278.0
2022-12-23 10:30:00,51.18,51.42,51.16,51.27,37265.0,49.3854,49.617,49.3661,49.4722,37265.0
2022-12-23 11:00:00,51.27,51.28,51.06,51.13,26549.0,49.4722,49.4819,49.2696,49.3372,26549.0
2022-12-23 11:30:00,51.11,51.24,51.1,51.14,17306.0,49.3179,49.4433,49.3082,49.3468,17306.0
2022-12-23 12:00:00,51.16,51.22,51.06,51.15,40611.0,49.3661,49.424,49.2696,49.3565,40611.0
2022-12-23 12:30:00,51.14,51.24,51.06,51.18,29738.0,49.3468,49.4433,49.2696,49.3854,29738.0
2022-12-23 13:00:00,51.19,51.28,51.13,51.15,23108.0,49.3951,49.4819,49.3372,49.3565,23108.0
2022-12-23 13:30:00,51.15,51.17,51.08,51.14,33127.0,49.3565,49.3758,49.2889,49.3468,33127.0
2022-12-23 14:00:00,51.15,51.22,51.1,51.19,29773.0,49.3565,49.424,49.3082,49.3951,29773.0
2022-12-23 14:30:00,51.17,51.32,51.17,51.31,26244.0,49.3758,49.5205,49.3758,49.5108,26244.0
2022-12-23 15:00:00,51.32,51.44,51.22,51.23,33882.0,49.5205,49.6363,49.424,49.4336,33882.0
2022-12-23 15:30:00,51.25,51.33,51.19,51.31,83596.0,49.4529,49.5301,49.3951,49.5108,83596.0
2022-12-27 09:30:00,51.2,51.34,50.89,51.04,43927.0,49.4047,49.5398,49.1056,49.2503,43927.0
2022-12-27 10:00:00,51.04,51.56,50.98,51.52,37602.0,49.2503,49.7521,49.1924,49.7135,37602.0
2022-12-27 10:30:00,51.51,51.71,51.47,51.51,39026.0,49.7038,49.8968,49.6652,49.7038,39026.0
2022-12-27 11:00:00,51.5,51.66,51.47,51.66,29328.0,49.6942,49.8486,49.6652,49.8486,29328.0
2022-12-27 11:30:00,51.65,51.71,51.6,51.64,26919.0,49.8389,49.8968,49.7907,49.8293,26919.0
2022-12-27 12:00:00,51.65,51.87,51.65,51.8,26808.0,49.8389,50.0512,49.8389,49.9837,26808.0
2022-12-27 12:30:00,51.79,51.91,51.75,51.86,21949.0,49.974,50.0898,49.9354,50.0416,21949.0
2022-12-27 13:00:00,51.87,51.91,51.75,51.75,20187.0,50.0512,50.0898,49.9354,49.9354,20187.0
2022-12-27 13:30:00,51.75,51.77,51.61,51.64,19348.0,49.9354,49.9547,49.8003,49.8293,19348.0
2022-12-27 14:00:00,51.63,51.72,51.6,51.61,18987.0,49.8196,49.9065,49.7907,49.8003,18987.0
2022-12-27 14:30:00,51.61,51.69,51.54,51.69,32246.0,49.8003,49.8775,49.7328,49.8775,32246.0
2022-12-27 15:00:00,51.72,51.85,51.69,51.84,25135.0,49.9065,50.0319,49.8775,50.0223,25135.0
2022-12-27 15:30:00,51.85,51.96,51.75,51.76,76239.0,50.0319,50.1381,49.9354,49.9451,76239.0
2022-12-28 09:30:00,51.85,51.93,51.66,51.74,33686.0,50.0319,50.1091,49.8486,49.9258,33686.0
2022-12-28 10:00:00,51.78,51.91,51.64,51.67,44292.0,49.9644,50.0898,49.8293,49.8582,44292.0
2022-12-28 10:30:00,51.68,51.79,51.4,51.41,23902.0,49.8679,49.974,49.5977,49.6073,23902.0
2022-12-28 11:00:00,51.41,51.47,51.33,51.45,28435.0,49.6073,49.6652,49.5301,49.6459,28435.0
2022-12-28 11:30:00,51.45,51.46,51.21,51.22,17945.0,49.6459,49.6556,49.4143,49.424,17945.0
2022-12-28 12:00:00,51.21,51.22,51.0,51.09,15370.0,49.4143,49.424,49.2117,49.2986,15370.0
2022-12-28 12:30:00,51.09,51.21,51.05,51.21,24979.0,49.2986,49.4143,49.26,49.4143,24979.0
2022-12-28 13:00:00,51.2,51.34,51.17,51.18,13550.0,49.4047,49.5398,49.3758,49.3854,13550.0
2022-12-28 13:30:00,51.15,51.15,50.96,50.97,26416.0,49.3565,49.3565,49.1731,49.1828,26416.0
2022-12-28 14:00:00,50.97,51.05,50.94,50.95,19663.0,49.1828,49.26,49.1538,49.1635,19663.0
2022-12-28 14:30:00,50.95,51.11,50.87,50.9,44122.0,49.1635,49.3179,49.0863,49.1152,44122.0
2022-12-28 15:00:00,50.92,50.92,50.74,50.81,28451.0,49.1345,49.1345,48.9608,49.0284,28451.0
2022-12-28 15:30:00,50.8,50.86,50.69,50.73,75720.0,49.0187,49.0766,48.9126,48.9512,75720.0
2022-12-29 09:30:00,50.98,51.58,50.85,51.55,36086.0,49.1924,49.7714,49.067,49.7424,36086.0
2022-12-29 10:00:00,51.56,51.71,51.49,51.66,84938.0,49.7521,49.8968,49.6845,49.8486,84938.0
2022-12-29 10:30:00,51.65,51.91,51.61,51.87,41866.0,49.8389,50.0898,49.8003,50.0512,41866.0
2022-12-29 11:00:00,51.88,51.96,51.68,51.96,30225.0,50.0609,50.1381,49.8679,50.1381,30225.0
2022-12-29 11:30:00,51.98,52.53,51.97,52.53,55711.0,50.1574,50.6881,50.1477,50.6881,55711.0
2022-12-29 12:00:00,52.53,52.64,52.48,52.5,22535.0,50.6881,50.7942,50.6398,50.6591,22535.0
2022-12-29 12:30:00,52.5,52.54,52.42,52.47,14446.0,50.6591,50.6977,50.5819,50.6302,14446.0
2022-12-29 13:00:00,52.46,52.58,52.42,52.51,26091.0,50.6205,50.7363,50.5819,50.6688,26091.0
2022-12-29 13:30:00,52.52,52.56,52.46,52.54,20592.0,50.6784,50.717,50.6205,50.6977,20592.0
2022-12-29 14:00:00,52.57,52.61,52.41,52.41,16535.0,50.7267,50.7653,50.5723,50.5723,16535.0
2022-12-29 14:30:00,52.42,52.44,52.34,52.38,31006.0,50.5819,50.6012,50.5047,50.5433,31006.0
2022-12-29 15:00:00,52.37,52.52,52.37,52.51,30637.0,50.5337,50.6784,50.5337,50.6688,30637.0
2022-12-29 15:30:00,52.5,52.58,52.4,52.42,132004.0,50.6591,50.7363,50.5626,50.5819,132004.0
2022-12-30 09:30:00,51.8,52.1,51.65,51.81,36932.0,49.9837,50.2731,49.8389,49.9933,36932.0
2022-12-30 10:00:00,51.84,51.95,51.67,51.88,22903.0,50.0223,50.1284,49.8582,50.0609,22903.0
2022-12-30 10:30:00,51.87,52.0,51.77,51.79,38733.0,50.0512,50.1766,49.9547,49.974,38733.0
2022-12-30 11:00:00,51.78,51.97,51.75,51.95,44337.0,49.9644,50.1477,49.9354,50.1284,44337.0
2022-12-30 11:30:00,51.92,52.08,51.9,52.01,36979.0,50.0995,50.2538,50.0802,50.1863,36979.0
2022-12-30 12:00:00,52.02,52.02,51.89,51.9,20623.0,50.1959,50.1959,50.0705,50.0802,20623.0
2022-12-30 12:30:00,51.91,52.0,51.86,51.98,27287.0,50.0898,50.1766,50.0416,50.1574,27287.0
2022-12-30 13:00:00,51.98,51.98,51.57,51.68,17616.0,50.1574,50.1574,49.7617,49.8679,17616.0
2022-12-30 13:30:00,51.66,51.76,51.64,51.67,26850.0,49.8486,49.9451,49.8293,49.8582,26850.0
2022-12-30 14:00:00,51.67,51.71,51.5,51.63,18237.0,49.8582,49.8968,49.6942,49.8196,18237.0
2022-12-30 14:30:00,51.61,51.67,51.45,51.51,17913.0,49.8003,49.8582,49.6459,49.7038,17913.0
2022-12-30 15:00:00,51.53,51.82,51.53,51.78,36949.0,49.7231,50.003,49.7231,49.9644,36949.0
2022-12-30 15:30:00,51.79,52.08,51.78,52.05,120829.0,49.974,50.2538,49.9644,50.2249,120829.0
2023-01-03 09:30:00,52.48,53.31,52.48,52.48,73012.0,50.6398,51.4407,50.6398,50.6398,73012.0
2023-01-03 10:00:00,52.51,52.53,52.12,52.19,54575.0,50.6688,50.6881,50.2924,50.36,54575.0
2023-01-03 10:30:00,52.17,52.47,52.03,52.45,85022.0,50.3407,50.6302,50.2056,50.6109,85022.0
2023-01-03 11:00:00,52.47,52.56,52.09,52.15,62343.0,50.6302,50.717,50.2635,50.3214,62343.0
2023-01-03 11:30:00,52.15,52.15,51.89,52.02,20908.0,50.3214,50.3214,50.0705,50.1959,20908.0
2023-01-03 12:00:00,52.03,52.09,51.85,51.91,27639.0,50.2056,50.2635,50.0319,50.0898,27639.0
2023-01-03 12:30:00,51.93,52.05,51.75,51.91,27669.0,50.1091,50.2249,49.9354,50.0898,27669.0
2023-01-03 13:00:00,51.91,52.09,51.84,52.06,32815.0,50.0898,50.2635,50.0223,50.2345,32815.0
2023-01-03 13:30:00,52.06,52.25,52.01,52.24,27399.0,50.2345,50.4179,50.1863,50.4082,27399.0
2023-01-03 14:00:00,52.22,52.25,52.04,52.09,26230.0,50.3889,50.4179,50.2152,50.2635,26230.0
2023-01-03 14:30:00,52.1,52.36,52.01,52.36,23849.0,50.2731,50.524,50.1863,50.524,23849.0
2023-01-03 15:00:00,52.36,52.53,52.31,52.45,35585.0,50.524,50.6881,50.4758,50.6109,35585.0
2023-01-03 15:30:00,52.45,52.59,52.39,52.43,165134.0,50.6109,50.746,50.553,50.5916,165134.0
2023-01-04 09:30:00,52.87,53.31,52.67,53.14,41513.0,51.0161,51.4407,50.8232,51.2767,41513.0
2023-01-04 10:00:00,53.15,53.18,52.75,52.84,24930.0,51.2863,51.3153,50.9004,50.9872,24930.0
2023-01-04 10:30:00,52.89,53.1,52.67,52.98,38920.0,51.0354,51.2381,50.8232,51.1223,38920.0
2023-01-04 11:00:00,53.01,53.19,52.95,53.1,26479.0,51.1512,51.3249,51.0933,51.2381,26479.0
2023-01-04 11:30:00,53.09,53.45,53.09,53.43,20755.0,51.2284,51.5758,51.2284,51.5565,20755.0
2023-01-04 12:00:00,53.44,53.46,53.3,53.36,18687.0,51.5662,51.5855,51.4311,51.489,18687.0
2023-01-04 12:30:00,53.36,53.51,53.34,53.37,27935.0,51.489,51.6337,51.4697,51.4986,27935.0
2023-01-04 13:00:00,53.36,53.64,53.26,53.6,26966.0,51.489,51.7591,51.3925,51.7205,26966.0
2023-01-04 13:30:00,53.62,53.76,53.41,53.41,36929.0,51.7398,51.8749,51.5372,51.5372,36929.0
2023-01-04 14:00:00,53.52,53.64,53.1,53.12,42540.0,51.6434,51.7591,51.2381,51.2574,42540.0
2023-01-04 14:30:00,53.12,53.43,53.08,53.43,24851.0,51.2574,51.5565,51.2188,51.5565,24851.0
2023-01-04 15:00:00,53.4,53.5,53.22,53.24,32175.0,51.5276,51.6241,51.3539,51.3732,32175.0
2023-01-04 15:30:00,53.22,53.39,52.99,53.39,145971.0,51.3539,51.5179,51.1319,51.5179,145971.0
2023-01-05 09:30:00,52.89,52.91,52.31,52.4,40503.0,51.0354,51.0547,50.4758,50.5626,40503.0
2023-01-05 10:00:00,52.38,52.77,52.38,52.43,11988.0,50.5433,50.9196,50.5433,50.5916,11988.0
2023-01-05 10:30:00,52.44,52.51,52.22,52.25,30747.0,50.6012,50.6688,50.3889,50.4179,30747.0
2023-01-05 11:00:00,52.26,52.41,52.19,52.23,30506.0,50.4275,50.5723,50.36,50.3986,30506.0
2023-01-05 11:30:00,52.22,52.36,52.18,52.27,50751.0,50.3889,50.524,50.3503,50.4372,50751.0
2023-01-05 12:00:00,52.26,52.37,52.04,52.17,65122.0,50.4275,50.5337,50.2152,50.3407,65122.0
2023-01-05 12:30:00,52.17,52.21,52.03,52.03,16952.0,50.3407,50.3793,50.2056,50.2056,16952.0
2023-01-05 13:00:00,52.01,52.32,51.94,52.27,21102.0,50.1863,50.4854,50.1188,50.4372,21102.0
2023-01-05 13:30:00,52.28,52.36,52.11,52.12,37299.0,50.4468,50.524,50.2828,50.2924,37299.0
2023-01-05 14:00:00,52.1,52.22,52.05,52.12,29975.0,50.2731,50.3889,50.2249,50.2924,29975.0
2023-01-05 14:30:00,52.13,52.51,52.12,52.42,31623.0,50.3021,50.6688,50.2924,50.5819,31623.0
2023-01-05 15:00:00,52.37,52.41,52.18,52.23,29335.0,50.5337,50.5723,50.3503,50.3986,29335.0
2023-01-05 15:30:00,52.23,52.29,52.08,52.09,112240.0,50.3986,50.4565,50.2538,50.2635,112240.0
2023-01-06 09:30:00,52.64,52.76,51.94,51.99,47059.0,50.7942,50.91,50.1188,50.167,47059.0
2023-01-06 10:00:00,52.0,52.52,51.97,52.34,20288.0,50.1766,50.6784,50.1477,50.5047,20288.0
2023-01-06 10:30:00,52.36,52.82,52.33,52.78,22478.0,50.524,50.9679,50.4951,50.9293,22478.0
2023-01-06 11:00:00,52.79,52.94,52.73,52.94,30541.0,50.9389,51.0837,50.8811,51.0837,30541.0
2023-01-06 11:30:00,52.95,53.12,52.9,53.09,25013.0,51.0933,51.2574,51.0451,51.2284,25013.0
2023-01-06 12:00:00,53.09,53.29,53.07,53.16,14205.0,51.2284,51.4214,51.2091,51.296,14205.0
2023-01-06 12:30:00,53.19,53.22,53.11,53.2,20154.0,51.3249,51.3539,51.2477,51.3346,20154.0
2023-01-06 13:00:00,53.24,53.31,53.15,53.16,18538.0,51.3732,51.4407,51.2863,51.296,18538.0
2023-01-06 13:30:00,53.2,53.34,53.15,53.25,37166.0,51.3346,51.4697,51.2863,51.3828,37166.0
2023-01-06 14:00:00,53.26,53.39,53.16,53.26,99142.0,51.3925,51.5179,51.296,51.3925,99142.0
2023-01-06 14:30:00,53.26,53.57,53.26,53.55,32679.0,51.3925,51.6916,51.3925,51.6723,32679.0
2023-01-06 15:00:00,53.55,53.67,53.54,53.6,44132.0,51.6723,51.7881,51.6626,51.7205,44132.0
2023-01-06 15:30:00,53.6,53.65,53.35,53.4,100620.0,51.7205,51.7688,51.4793,51.5276,100620.0
2023-01-09 09:30:00,53.95,54.42,53.73,54.41,58238.0,52.0583,52.5118,51.846,52.5021,58238.0
2023-01-09 10:00:00,54.41,54.57,54.16,54.27,56646.0,52.5021,52.6565,52.2609,52.3671,56646.0
2023-01-09 10:30:00,54.25,54.74,54.24,54.72,43630.0,52.3478,52.8206,52.3381,52.8013,43630.0
2023-01-09 11:00:00,54.74,54.95,54.74,54.91,39525.0,52.8206,53.0232,52.8206,52.9846,39525.0
2023-01-09 11:30:00,54.94,55.14,54.88,55.04,104171.0,53.0136,53.2065,52.9557,53.1101,104171.0
2023-01-09 12:00:00,55.05,55.17,54.99,55.14,44037.0,53.1197,53.2355,53.0618,53.2065,44037.0
2023-01-09 12:30:00,55.16,55.19,54.92,55.01,32997.0,53.2258,53.2548,52.9943,53.0811,32997.0
2023-01-09 13:00:00,55.01,55.31,54.95,55.31,68180.0,53.0811,53.3706,53.0232,53.3706,68180.0
2023-01-09 13:30:00,55.29,55.35,54.81,54.98,78023.0,53.3513,53.4092,52.8881,53.0522,78023.0
2023-01-09 14:00:00,54.98,55.08,54.88,54.97,29912.0,53.0522,53.1487,52.9557,53.0425,29912.0
2023-01-09 14:30:00,54.93,54.99,54.83,54.86,72312.0,53.0039,53.0618,52.9074,52.9364,72312.0
2023-01-09 15:00:00,54.85,54.99,54.83,54.88,71909.0,52.9267,53.0618,52.9074,52.9557,71909.0
2023-01-09 15:30:00,54.87,54.87,54.42,54.56,303644.0,52.946,52.946,52.5118,52.6469,303644.0
2023-01-10 09:30:00,54.28,54.57,54.22,54.41,47612.0,52.3767,52.6565,52.3188,52.5021,47612.0
2023-01-10 10:00:00,54.44,54.45,53.93,53.95,24648.0,52.5311,52.5407,52.039,52.0583,24648.0
2023-01-10 10:30:00,53.95,53.95,53.67,53.86,22735.0,52.0583,52.0583,51.7881,51.9714,22735.0
2023-01-10 11:00:00,53.89,53.95,53.76,53.79,16427.0,52.0004,52.0583,51.8749,51.9039,16427.0
2023-01-10 11:30:00,53.8,53.8,53.57,53.57,21241.0,51.9135,51.9135,51.6916,51.6916,21241.0
2023-01-10 12:00:00,53.56,53.63,53.45,53.53,15191.0,51.6819,51.7495,51.5758,51.653,15191.0
2023-01-10 12:30:00,53.53,53.69,53.53,53.63,15412.0,51.653,51.8074,51.653,51.7495,15412.0
2023-01-10 13:00:00,53.63,53.75,53.61,53.71,12998.0,51.7495,51.8653,51.7302,51.8267,12998.0
2023-01-10 13:30:00,53.71,53.72,53.49,53.59,21636.0,51.8267,51.8363,51.6144,51.7109,21636.0
2023-01-10 14:00:00,53.59,53.74,53.59,53.66,35962.0,51.7109,51.8556,51.7109,51.7784,35962.0
2023-01-10 14:30:00,53.66,53.71,53.39,53.4,42146.0,51.7784,51.8267,51.5179,51.5276,42146.0
2023-01-10 15:00:00,53.43,53.51,53.3,53.41,31090.0,51.5565,51.6337,51.4311,51.5372,31090.0
2023-01-10 15:30:00,53.41,53.53,53.36,53.37,111715.0,51.5372,51.653,51.489,51.4986,111715.0
2023-01-11 09:30:00,53.64,53.98,53.42,53.95,17548.0,51.7591,52.0872,51.5469,52.0583,17548.0
2023-01-11 10:00:00,53.94,53.95,53.73,53.93,47020.0,52.0486,52.0583,51.846,52.039,47020.0
2023-01-11 10:30:00,53.9,53.97,53.68,53.69,50944.0,52.01,52.0776,51.7977,51.8074,50944.0
2023-01-11 11:00:00,53.7,53.93,53.7,53.93,29725.0,51.817,52.039,51.817,52.039,29725.0
2023-01-11 11:30:00,53.95,53.98,53.89,53.95,25241.0,52.0583,52.0872,52.0004,52.0583,25241.0
2023-01-11 12:00:00,53.95,54.06,53.95,54.03,37947.0,52.0583,52.1644,52.0583,52.1355,37947.0
2023-01-11 12:30:00,54.02,54.07,53.96,54.05,20798.0,52.1258,52.1741,52.0679,52.1548,20798.0
2023-01-11 13:00:00,54.05,54.25,54.05,54.23,28484.0,52.1548,52.3478,52.1548,52.3285,28484.0
2023-01-11 13:30:00,54.23,54.24,54.05,54.05,46808.0,52.3285,52.3381,52.1548,52.1548,46808.0
2023-01-11 14:00:00,54.06,54.21,54.06,54.19,26607.0,52.1644,52.3092,52.1644,52.2899,26607.0
2023-01-11 14:30:00,54.17,54.26,54.11,54.22,32655.0,52.2706,52.3574,52.2127,52.3188,32655.0
2023-01-11 15:00:00,54.23,54.27,54.19,54.2,33653.0,52.3285,52.3671,52.2899,52.2995,33653.0
2023-01-11 15:30:00,54.18,54.3,54.11,54.27,183973.0,52.2802,52.396,52.2127,52.3671,183973.0
2023-01-12 09:30:00,54.7,55.04,54.46,54.67,99299.0,52.782,53.1101,52.5504,52.753,99299.0
2023-01-12 10:00:00,54.73,55.38,54.73,55.16,48914.0,52.8109,53.4381,52.8109,53.2258,48914.0
2023-01-12 10:30:00,55.13,55.3,54.99,55.19,53928.0,53.1969,53.3609,53.0618,53.2548,53928.0
2023-01-12 11:00:00,55.18,55.44,55.0,55.29,41949.0,53.2451,53.496,53.0715,53.3513,41949.0
2023-01-12 11:30:00,55.28,55.38,55.18,55.32,38952.0,53.3416,53.4381,53.2451,53.3802,38952.0
2023-01-12 12:00:00,55.3,55.34,55.12,55.32,55320.0,53.3609,53.3995,53.1872,53.3802,55320.0
2023-01-12 12:30:00,55.32,55.53,55.23,55.38,81042.0,53.3802,53.5829,53.2934,53.4381,81042.0
2023-01-12 13:00:00,55.37,55.45,55.14,55.21,37635.0,53.4285,53.5057,53.2065,53.2741,37635.0
2023-01-12 13:30:00,55.2,55.55,55.11,55.52,23124.0,53.2644,53.6022,53.1776,53.5732,23124.0
2023-01-12 14:00:00,55.52,55.57,55.38,55.48,32414.0,53.5732,53.6215,53.4381,53.5346,32414.0
2023-01-12 14:30:00,55.47,55.62,55.43,55.61,29841.0,53.525,53.6697,53.4864,53.6601,29841.0
2023-01-12 15:00:00,55.59,55.74,55.54,55.71,62866.0,53.6408,53.7855,53.5925,53.7566,62866.0
2023-01-12 15:30:00,55.71,55.8,55.43,55.52,194070.0,53.7566,53.8434,53.4864,53.5732,194070.0
2023-01-13 09:30:00,55.15,55.53,55.05,55.51,35818.0,53.2162,53.5829,53.1197,53.5636,35818.0
2023-01-13 10:00:00,55.49,55.65,55.28,55.65,69450.0,53.5443,53.6987,53.3416,53.6987,69450.0
2023-01-13 10:30:00,55.67,55.79,55.57,55.73,36224.0,53.718,53.8338,53.6215,53.7759,36224.0
2023-01-13 11:00:00,55.74,55.9,55.7,55.83,42832.0,53.7855,53.9399,53.7469,53.8724,42832.0
2023-01-13 11:30:00,55.82,55.82,55.57,55.72,46206.0,53.8627,53.8627,53.6215,53.7662,46206.0
2023-01-13 12:00:00,55.71,55.97,55.71,55.94,41018.0,53.7566,54.0074,53.7566,53.9785,41018.0
2023-01-13 12:30:00,55.95,56.03,55.91,55.93,64437.0,53.9881,54.0653,53.9495,53.9688,64437.0
2023-01-13 13:00:00,55.93,55.99,55.85,55.91,37788.0,53.9688,54.0267,53.8917,53.9495,37788.0
2023-01-13 13:30:00,55.91,56.05,55.89,55.98,27159.0,53.9495,54.0846,53.9302,54.0171,27159.0
2023-01-13 14:00:00,55.98,55.99,55.81,55.9,50891.0,54.0171,54.0267,53.8531,53.9399,50891.0
2023-01-13 14:30:00,55.91,55.97,55.82,55.95,31967.0,53.9495,54.0074,53.8627,53.9881,31967.0
2023-01-13 15:00:00,55.95,56.0,55.93,55.98,30385.0,53.9881,54.0364,53.9688,54.0171,30385.0
2023-01-13 15:30:00,55.98,56.02,55.65,55.66,214649.0,54.0171,54.0557,53.6987,53.7083,214649.0
2023-01-17 09:30:00,55.67,56.0,55.6,56.0,34396.0,53.718,54.0364,53.6504,54.0364,34396.0
2023-01-17 10:00:00,56.01,56.58,56.01,56.37,65219.0,54.046,54.5961,54.046,54.3934,65219.0
2023-01-17 10:30:00,56.41,56.51,56.18,56.42,47115.0,54.432,54.5285,54.2101,54.4417,47115.0
2023-01-17 11:00:00,56.41,56.43,56.14,56.31,82260.0,54.432,54.4513,54.1715,54.3355,82260.0
2023-01-17 11:30:00,56.28,56.59,56.27,56.52,38977.0,54.3066,54.6057,54.2969,54.5382,38977.0
2023-01-17 12:00:00,56.53,56.55,56.35,56.45,34163.0,54.5478,54.5671,54.3741,54.4706,34163.0
2023-01-17 12:30:00,56.46,56.61,56.45,56.57,30849.0,54.4803,54.625,54.4706,54.5864,30849.0
2023-01-17 13:00:00,56.58,56.7,56.57,56.7,39592.0,54.5961,54.7118,54.5864,54.7118,39592.0
2023-01-17 13:30:00,56.72,56.81,56.6,56.69,72682.0,54.7311,54.818,54.6154,54.7022,72682.0
2023-01-17 14:00:00,56.68,56.82,56.55,56.8,159917.0,54.6925,54.8276,54.5671,54.8083,159917.0
2023-01-17 14:30:00,56.8,56.83,56.66,56.67,95839.0,54.8083,54.8373,54.6732,54.6829,95839.0
2023-01-17 15:00:00,56.67,56.76,56.66,56.7,56925.0,54.6829,54.7697,54.6732,54.7118,56925.0
2023-01-17 15:30:00,56.7,56.79,56.6,56.67,257158.0,54.7118,54.7987,54.6154,54.6829,257158.0
2023-01-18 09:30:00,56.83,57.09,56.74,56.89,538874.0,54.8373,55.0882,54.7504,54.8952,538874.0
2023-01-18 10:00:00,56.9,57.14,56.86,57.05,73843.0,54.9048,55.1364,54.8662,55.0496,73843.0
2023-01-18 10:30:00,57.06,57.09,56.92,57.01,98028.0,55.0592,55.0882,54.9241,55.011,98028.0
2023-01-18 11:00:00,57.0,57.03,56.02,56.09,154921.0,55.0013,55.0303,54.0557,54.1232,154921.0
2023-01-18 11:30:00,56.06,56.26,55.52,56.23,160736.0,54.0943,54.2873,53.5732,54.2583,160736.0
2023-01-18 12:00:00,56.23,56.43,56.17,56.3,158460.0,54.2583,54.4513,54.2004,54.3259,158460.0
2023-01-18 12:30:00,56.26,56.49,56.2,56.33,98763.0,54.2873,54.5092,54.2294,54.3548,98763.0
2023-01-18 13:00:00,56.35,56.38,55.97,56.2,231043.0,54.3741,54.4031,54.0074,54.2294,231043.0
2023-01-18 13:30:00,56.17,56.41,56.13,56.3,114143.0,54.2004,54.432,54.1618,54.3259,114143.0
2023-01-18 14:00:00,56.31,56.33,55.92,55.97,60807.0,54.3355,54.3548,53.9592,54.0074,60807.0
2023-01-18 14:30:00,55.97,56.02,55.75,55.96,81984.0,54.0074,54.0557,53.7952,53.9978,81984.0
2023-01-18 15:00:00,55.95,56.07,55.93,56.01,88146.0,53.9881,54.1039,53.9688,54.046,88146.0
2023-01-18 15:30:00,56.0,56.01,55.78,55.97,215989.0,54.0364,54.046,53.8241,54.0074,215989.0
2023-01-19 09:30:00,55.52,55.97,55.52,55.94,39650.0,53.5732,54.0074,53.5732,53.9785,39650.0
2023-01-19 10:00:00,55.96,56.02,55.86,55.93,58002.0,53.9978,54.0557,53.9013,53.9688,58002.0
2023-01-19 10:30:00,55.91,55.96,55.66,55.75,77954.0,53.9495,53.9978,53.7083,53.7952,77954.0
2023-01-19 11:00:00,55.74,55.82,55.65,55.75,73370.0,53.7855,53.8627,53.6987,53.7952,73370.0
2023-01-19 11:30:00,55.73,55.92,55.66,55.91,128604.0,53.7759,53.9592,53.7083,53.9495,128604.0
2023-01-19 12:00:00,55.91,56.11,55.91,55.98,87269.0,53.9495,54.1425,53.9495,54.0171,87269.0
2023-01-19 12:30:00,55.98,56.02,55.91,56.01,91702.0,54.0171,54.0557,53.9495,54.046,91702.0
2023-01-19 13:00:00,56.01,56.29,55.98,56.29,88164.0,54.046,54.3162,54.0171,54.3162,88164.0
2023-01-19 13:30:00,56.29,56.47,56.28,56.47,125904.0,54.3162,54.4899,54.3066,54.4899,125904.0
2023-01-19 14:00:00,56.47,56.82,56.36,56.57,146517.0,54.4899,54.8276,54.3838,54.5864,146517.0
2023-01-19 14:30:00,56.55,56.75,56.55,56.65,80342.0,54.5671,54.7601,54.5671,54.6636,80342.0
2023-01-19 15:00:00,56.66,56.74,56.27,56.28,297666.0,54.6732,54.7504,54.2969,54.3066,297666.0
2023-01-19 15:30:00,56.29,56.3,55.54,55.56,690506.0,54.3162,54.3259,53.5925,53.6118,690506.0
2023-01-20 09:30:00,55.68,56.0,55.28,55.39,141730.0,53.7276,54.0364,53.3416,53.4478,141730.0
2023-01-20 10:00:00,55.37,55.45,55.21,55.37,92282.0,53.4285,53.5057,53.2741,53.4285,92282.0
2023-01-20 10:30:00,55.36,55.48,55.17,55.17,222989.0,53.4188,53.5346,53.2355,53.2355,222989.0
2023-01-20 11:00:00,55.16,55.59,55.15,55.55,151504.0,53.2258,53.6408,53.2162,53.6022,151504.0
2023-01-20 11:30:00,55.56,55.77,55.53,55.55,184643.0,53.6118,53.8145,53.5829,53.6022,184643.0
2023-01-20 12:00:00,55.55,55.7,55.53,55.7,134037.0,53.6022,53.7469,53.5829,53.7469,134037.0
2023-01-20 12:30:00,55.7,55.85,55.66,55.79,38364.0,53.7469,53.8917,53.7083,53.8338,38364.0
2023-01-20 13:00:00,55.8,55.9,55.58,55.74,168578.0,53.8434,53.9399,53.6311,53.7855,168578.0
2023-01-20 13:30:00,55.75,56.06,55.75,55.95,43995.0,53.7952,54.0943,53.7952,53.9881,43995.0
2023-01-20 14:00:00,55.95,56.13,55.88,56.07,213403.0,53.9881,54.1618,53.9206,54.1039,213403.0
2023-01-20 14:30:00,56.08,56.18,56.0,56.07,76553.0,54.1136,54.2101,54.0364,54.1039,76553.0
2023-01-20 15:00:00,56.07,56.21,55.98,56.04,287771.0,54.1039,54.239,54.0171,54.075,287771.0
2023-01-20 15:30:00,56.02,56.35,55.93,56.29,900338.0,54.0557,54.3741,53.9688,54.3162,900338.0
2023-01-23 09:30:00,56.61,57.56,56.59,57.41,151530.0,54.625,55.5417,54.6057,55.397,151530.0
2023-01-23 10:00:00,57.41,57.65,57.37,57.47,88944.0,55.397,55.6285,55.3584,55.4548,88944.0
2023-01-23 10:30:00,57.48,57.93,57.48,57.9,61668.0,55.4645,55.8987,55.4645,55.8698,61668.0
2023-01-23 11:00:00,57.9,58.16,57.89,58.0,72100.0,55.8698,56.1207,55.8601,55.9663,72100.0
2023-01-23 11:30:00,58.01,58.1,57.89,58.08,36109.0,55.9759,56.0628,55.8601,56.0435,36109.0
2023-01-23 12:00:00,58.07,58.35,57.93,58.34,62986.0,56.0338,56.304,55.8987,56.2943,62986.0
2023-01-23 12:30:00,58.35,58.62,58.31,58.62,130898.0,56.304,56.5645,56.2654,56.5645,130898.0
2023-01-23 13:00:00,58.64,58.64,58.29,58.5,64782.0,56.5838,56.5838,56.2461,56.4487,64782.0
2023-01-23 13:30:00,58.5,58.66,58.39,58.44,100548.0,56.4487,56.6031,56.3426,56.3908,100548.0
2023-01-23 14:00:00,58.43,58.54,58.21,58.22,67682.0,56.3812,56.4873,56.1689,56.1785,67682.0
2023-01-23 14:30:00,58.22,58.47,58.21,58.45,122434.0,56.1785,56.4198,56.1689,56.4005,122434.0
2023-01-23 15:00:00,58.48,58.69,58.47,58.66,67168.0,56.4294,56.6321,56.4198,56.6031,67168.0
2023-01-23 15:30:00,58.66,58.82,58.55,58.55,254023.0,56.6031,56.7575,56.497,56.497,254023.0
2023-01-24 09:30:00,58.26,58.6,58.13,58.24,55060.0,56.2171,56.5452,56.0917,56.1978,55060.0
2023-01-24 10:00:00,58.17,58.38,57.97,58.02,49498.0,56.1303,56.3329,55.9373,55.9856,49498.0
2023-01-24 10:30:00,58.0,58.09,57.88,57.99,36880.0,55.9663,56.0531,55.8505,55.9566,36880.0
2023-01-24 11:00:00,57.99,58.05,57.91,58.0,31995.0,55.9566,56.0145,55.8794,55.9663,31995.0
2023-01-24 11:30:00,57.98,57.99,57.81,57.81,18865.0,55.947,55.9566,55.7829,55.7829,18865.0
2023-01-24 12:00:00,57.81,57.88,57.66,57.78,31860.0,55.7829,55.8505,55.6382,55.754,31860.0
2023-01-24 12:30:00,57.76,57.81,57.63,57.81,27749.0,55.7347,55.7829,55.6092,55.7829,27749.0
2023-01-24 13:00:00,57.8,57.85,57.72,57.79,17044.0,55.7733,55.8215,55.6961,55.7636,17044.0
2023-01-24 13:30:00,57.79,57.79,57.66,57.68,25308.0,55.7636,55.7636,55.6382,55.6575,25308.0
2023-01-24 14:00:00,57.68,57.77,57.54,57.76,24728.0,55.6575,55.7443,55.5224,55.7347,24728.0
2023-01-24 14:30:00,57.75,57.81,57.71,57.79,28431.0,55.725,55.7829,55.6864,55.7636,28431.0
2023-01-24 15:00:00,57.8,57.88,57.7,57.78,52192.0,55.7733,55.8505,55.6768,55.754,52192.0
2023-01-24 15:30:00,57.78,57.78,57.47,57.59,117116.0,55.754,55.754,55.4548,55.5706,117116.0
2023-01-25 09:30:00,56.76,57.35,56.76,57.12,43361.0,54.7697,55.3391,54.7697,55.1171,43361.0
2023-01-25 10:00:00,57.12,57.55,57.09,57.4,35546.0,55.1171,55.532,55.0882,55.3873,35546.0
2023-01-25 10:30:00,57.4,57.47,56.88,57.0,45604.0,55.3873,55.4548,54.8855,55.0013,45604.0
2023-01-25 11:00:00,56.98,57.25,56.9,57.12,35679.0,54.982,55.2426,54.9048,55.1171,35679.0
2023-01-25 11:30:00,57.13,57.44,57.12,57.35,33082.0,55.1268,55.4259,55.1171,55.3391,33082.0
2023-01-25 12:00:00,57.35,57.46,57.27,57.36,27998.0,55.3391,55.4452,55.2619,55.3487,27998.0
2023-01-25 12:30:00,57.35,57.43,57.25,57.27,23075.0,55.3391,55.4162,55.2426,55.2619,23075.0
2023-01-25 13:00:00,57.27,57.61,57.27,57.53,26365.0,55.2619,55.5899,55.2619,55.5127,26365.0
2023-01-25 13:30:00,57.57,57.64,57.49,57.54,28698.0,55.5513,55.6189,55.4741,55.5224,28698.0
2023-01-25 14:00:00,57.53,57.89,57.48,57.7,27407.0,55.5127,55.8601,55.4645,55.6768,27407.0
2023-01-25 14:30:00,57.7,57.87,57.61,57.85,22505.0,55.6768,55.8408,55.5899,55.8215,22505.0
2023-01-25 15:00:00,57.85,57.95,57.68,57.78,50895.0,55.8215,55.918,55.6575,55.754,50895.0
2023-01-25 15:30:00,57.79,57.96,57.75,57.92,134850.0,55.7636,55.9277,55.725,55.8891,134850.0
2023-01-26 09:30:00,58.27,58.54,57.88,57.88,37462.0,56.2268,56.4873,55.8505,55.8505,37462.0
2023-01-26 10:00:00,57.92,58.08,57.85,57.93,19719.0,55.8891,56.0435,55.8215,55.8987,19719.0
2023-01-26 10:30:00,57.93,58.04,57.63,57.67,33138.0,55.8987,56.0049,55.6092,55.6478,33138.0
2023-01-26 11:00:00,57.68,57.85,57.53,57.66,205228.0,55.6575,55.8215,55.5127,55.6382,205228.0
2023-01-26 11:30:00,57.66,57.87,57.64,57.87,27228.0,55.6382,55.8408,55.6189,55.8408,27228.0
2023-01-26 12:00:00,57.88,57.99,57.85,57.89,16418.0,55.8505,55.9566,55.8215,55.8601,16418.0
2023-01-26 12:30:00,57.88,57.93,57.78,57.82,16473.0,55.8505,55.8987,55.754,55.7926,16473.0
2023-01-26 13:00:00,57.79,57.85,57.69,57.75,13635.0,55.7636,55.8215,55.6671,55.725,13635.0
2023-01-26 13:30:00,57.76,57.9,57.75,57.88,16462.0,55.7347,55.8698,55.725,55.8505,16462.0
2023-01-26 14:00:00,57.86,58.0,57.83,58.0,18660.0,55.8312,55.9663,55.8022,55.9663,18660.0
2023-01-26 14:30:00,58.01,58.14,57.99,58.12,30347.0,55.9759,56.1014,55.9566,56.0821,30347.0
2023-01-26 15:00:00,58.14,58.29,58.13,58.27,23932.0,56.1014,56.2461,56.0917,56.2268,23932.0
2023-01-26 15:30:00,58.24,58.38,58.17,58.38,83327.0,56.1978,56.3329,56.1303,56.3329,83327.0
2023-01-27 09:30:00,58.32,59.08,58.24,58.97,65010.0,56.275,57.0084,56.1978,56.9022,65010.0
2023-01-27 10:00:00,58.97,59.38,58.96,59.35,128806.0,56.9022,57.2979,56.8926,57.2689,128806.0
2023-01-27 10:30:00,59.34,59.71,59.31,59.47,78504.0,57.2593,57.6163,57.2303,57.3847,78504.0
2023-01-27 11:00:00,59.48,59.59,59.43,59.47,42235.0,57.3944,57.5005,57.3461,57.3847,42235.0
2023-01-27 11:30:00,59.46,59.63,59.46,59.6,27461.0,57.3751,57.5391,57.3751,57.5102,27461.0
2023-01-27 12:00:00,59.6,59.65,59.47,59.49,24076.0,57.5102,57.5584,57.3847,57.404,24076.0
2023-01-27 12:30:00,59.48,59.61,59.46,59.52,28903.0,57.3944,57.5198,57.3751,57.433,28903.0
2023-01-27 13:00:00,59.53,59.61,59.47,59.6,22601.0,57.4426,57.5198,57.3847,57.5102,22601.0
2023-01-27 13:30:00,59.61,59.7,59.58,59.66,49652.0,57.5198,57.6067,57.4909,57.5681,49652.0
2023-01-27 14:00:00,59.66,59.85,59.64,59.84,54059.0,57.5681,57.7514,57.5488,57.7417,54059.0
2023-01-27 14:30:00,59.85,59.9,59.72,59.89,55762.0,57.7514,57.7996,57.626,57.79,55762.0
2023-01-27 15:00:00,59.89,60.13,59.88,59.96,83632.0,57.79,58.0216,57.7803,57.8575,83632.0
2023-01-27 15:30:00,59.97,60.05,59.65,59.65,150809.0,57.8672,57.9444,57.5584,57.5584,150809.0
2023-01-30 09:30:00,59.17,59.43,58.96,59.32,35100.0,57.0952,57.3461,56.8926,57.24,35100.0
2023-01-30 10:00:00,59.32,59.59,59.22,59.3,40483.0,57.24,57.5005,57.1435,57.2207,40483.0
2023-01-30 10:30:00,59.29,59.29,58.73,58.96,43418.0,57.211,57.211,56.6707,56.8926,43418.0
2023-01-30 11:00:00,58.95,59.22,58.93,59.12,52851.0,56.883,57.1435,56.8637,57.047,52851.0
2023-01-30 11:30:00,59.12,59.23,59.04,59.23,61508.0,57.047,57.1531,56.9698,57.1531,61508.0
2023-01-30 12:00:00,59.25,59.27,59.08,59.19,33774.0,57.1724,57.1917,57.0084,57.1145,33774.0
2023-01-30 12:30:00,59.16,59.2,59.04,59.18,44922.0,57.0856,57.1242,56.9698,57.1049,44922.0
2023-01-30 13:00:00,59.16,59.32,59.11,59.2,24640.0,57.0856,57.24,57.0373,57.1242,24640.0
2023-01-30 13:30:00,59.19,59.23,59.12,59.22,15944.0,57.1145,57.1531,57.047,57.1435,15944.0
2023-01-30 14:00:00,59.23,59.3,59.19,59.2,32000.0,57.1531,57.2207,57.1145,57.1242,32000.0
2023-01-30 14:30:00,59.22,59.33,59.19,59.27,18766.0,57.1435,57.2496,57.1145,57.1917,18766.0
2023-01-30 15:00:00,59.28,59.43,59.2,59.25,39509.0,57.2014,57.3461,57.1242,57.1724,39509.0
2023-01-30 15:30:00,59.25,59.32,58.82,58.9,116626.0,57.1724,57.24,56.7575,56.8347,116626.0
2023-01-31 09:30:00,59.1,59.38,58.77,59.08,23056.0,57.0277,57.2979,56.7093,57.0084,23056.0
2023-01-31 10:00:00,59.07,59.22,58.94,59.03,48821.0,56.9987,57.1435,56.8733,56.9601,48821.0
2023-01-31 10:30:00,59.05,59.2,58.93,59.2,37889.0,56.9794,57.1242,56.8637,57.1242,37889.0
2023-01-31 11:00:00,59.21,59.24,59.04,59.12,17587.0,57.1338,57.1628,56.9698,57.047,17587.0
2023-01-31 11:30:00,59.13,59.42,59.08,59.38,53525.0,57.0566,57.3365,57.0084,57.2979,53525.0
2023-01-31 12:00:00,59.35,59.47,59.26,59.45,60324.0,57.2689,57.3847,57.1821,57.3654,60324.0
2023-01-31 12:30:00,59.44,59.6,59.42,59.55,43293.0,57.3558,57.5102,57.3365,57.4619,43293.0
2023-01-31 13:00:00,59.59,59.66,59.53,59.66,33123.0,57.5005,57.5681,57.4426,57.5681,33123.0
2023-01-31 13:30:00,59.67,59.82,59.6,59.8,36573.0,57.5777,57.7224,57.5102,57.7031,36573.0
2023-01-31 14:00:00,59.81,59.9,59.75,59.87,25496.0,57.7128,57.7996,57.6549,57.7707,25496.0
2023-01-31 14:30:00,59.87,60.0,59.87,59.95,30184.0,57.7707,57.8961,57.7707,57.8479,30184.0
2023-01-31 15:00:00,59.96,60.1,59.82,59.83,68144.0,57.8575,57.9926,57.7224,57.7321,68144.0
2023-01-31 15:30:00,59.84,60.4,59.83,60.38,255837.0,57.7417,58.2821,57.7321,58.2628,255837.0
2023-02-01 09:30:00,60.35,60.65,59.69,60.57,69654.0,58.2339,58.5233,57.597,58.4461,69654.0
2023-02-01 10:00:00,60.53,60.76,60.4,60.56,54641.0,58.4075,58.6295,58.2821,58.4365,54641.0
2023-02-01 10:30:00,60.55,60.61,60.41,60.45,60075.0,58.4268,58.4847,58.2918,58.3304,60075.0
2023-02-01 11:00:00,60.39,60.56,60.33,60.56,26934.0,58.2725,58.4365,58.2146,58.4365,26934.0
2023-02-01 11:30:00,60.56,60.62,60.5,60.55,38940.0,58.4365,58.4944,58.3786,58.4268,38940.0
2023-02-01 12:00:00,60.55,60.66,60.53,60.61,41056.0,58.4268,58.533,58.4075,58.4847,41056.0
2023-02-01 12:30:00,60.62,60.66,60.54,60.56,42981.0,58.4944,58.533,58.4172,58.4365,42981.0
2023-02-01 13:00:00,60.57,60.62,60.54,60.57,25460.0,58.4461,58.4944,58.4172,58.4461,25460.0
2023-02-01 13:30:00,60.57,60.87,60.55,60.77,44048.0,58.4461,58.7356,58.4268,58.6391,44048.0
2023-02-01 14:00:00,60.76,60.85,60.52,60.77,57867.0,58.6295,58.7163,58.3979,58.6391,57867.0
2023-02-01 14:30:00,60.76,61.54,60.48,61.42,61370.0,58.6295,59.3821,58.3593,59.2663,61370.0
2023-02-01 15:00:00,61.44,61.65,61.27,61.42,78351.0,59.2856,59.4883,59.1216,59.2663,78351.0
2023-02-01 15:30:00,61.43,61.92,61.43,61.64,214897.0,59.276,59.7488,59.276,59.4786,214897.0
2023-02-02 09:30:00,62.12,62.72,62.0,62.59,53149.0,59.9418,60.5208,59.826,60.3953,53149.0
2023-02-02 10:00:00,62.53,62.86,62.48,62.74,62025.0,60.3374,60.6558,60.2892,60.5401,62025.0
2023-02-02 10:30:00,62.75,63.35,62.74,63.29,70355.0,60.5497,61.1287,60.5401,61.0708,70355.0
2023-02-02 11:00:00,63.25,63.26,63.02,63.21,71998.0,61.0322,61.0418,60.8102,60.9936,71998.0
2023-02-02 11:30:00,63.21,63.38,63.17,63.2,171097.0,60.9936,61.1576,60.955,60.9839,171097.0
2023-02-02 12:00:00,63.19,63.28,63.12,63.12,86391.0,60.9743,61.0611,60.9067,60.9067,86391.0
2023-02-02 12:30:00,63.12,63.15,62.98,63.02,32457.0,60.9067,60.9357,60.7716,60.8102,32457.0
2023-02-02 13:00:00,63.03,63.06,62.94,62.97,25112.0,60.8199,60.8488,60.733,60.762,25112.0
2023-02-02 13:30:00,62.98,63.08,62.95,63.07,36152.0,60.7716,60.8681,60.7427,60.8585,36152.0
2023-02-02 14:00:00,63.07,63.11,62.55,62.55,28415.0,60.8585,60.8971,60.3567,60.3567,28415.0
2023-02-02 14:30:00,62.56,62.56,62.25,62.29,36347.0,60.3664,60.3664,60.0672,60.1058,36347.0
2023-02-02 15:00:00,62.27,62.61,62.15,62.58,81661.0,60.0865,60.4146,59.9707,60.3857,81661.0
2023-02-02 15:30:00,62.59,62.69,62.33,62.5,189673.0,60.3953,60.4918,60.1444,60.3085,189673.0
2023-02-03 09:30:00,61.52,62.0,61.36,61.57,36064.0,59.3628,59.826,59.2084,59.4111,36064.0
2023-02-03 10:00:00,61.42,61.83,61.37,61.74,24948.0,59.2663,59.662,59.2181,59.5751,24948.0
2023-02-03 10:30:00,61.77,62.01,61.75,61.79,27635.0,59.6041,59.8357,59.5848,59.6234,27635.0
2023-02-03 11:00:00,61.79,61.97,61.66,61.95,29999.0,59.6234,59.7971,59.4979,59.7778,29999.0
2023-02-03 11:30:00,61.98,62.22,61.84,61.86,37094.0,59.8067,60.0383,59.6716,59.6909,37094.0
2023-02-03 12:00:00,61.88,62.12,61.88,62.1,35741.0,59.7102,59.9418,59.7102,59.9225,35741.0
2023-02-03 12:30:00,62.11,62.21,61.81,61.83,35574.0,59.9321,60.0286,59.6427,59.662,35574.0
2023-02-03 13:00:00,61.8,61.9,61.59,61.65,36463.0,59.633,59.7295,59.4304,59.4883,36463.0
2023-02-03 13:30:00,61.64,61.74,61.5,61.56,42619.0,59.4786,59.5751,59.3435,59.4014,42619.0
2023-02-03 14:00:00,61.56,61.65,61.43,61.59,23488.0,59.4014,59.4883,59.276,59.4304,23488.0
2023-02-03 14:30:00,61.58,61.71,61.5,61.54,20986.0,59.4207,59.5462,59.3435,59.3821,20986.0
2023-02-03 15:00:00,61.48,61.77,61.4,61.7,28456.0,59.3242,59.6041,59.247,59.5365,28456.0
2023-02-03 15:30:00,61.69,61.76,61.53,61.62,145037.0,59.5269,59.5944,59.3725,59.4593,145037.0
2023-02-06 09:30:00,60.84,61.17,60.29,60.87,27142.0,58.7067,59.0251,58.176,58.7356,27142.0
2023-02-06 10:00:00,60.9,61.07,60.75,60.82,22256.0,58.7646,58.9286,58.6198,58.6874,22256.0
2023-02-06 10:30:00,60.79,61.2,60.73,61.15,23780.0,58.6584,59.0541,58.6005,59.0058,23780.0
2023-02-06 11:00:00,61.14,61.16,60.94,61.11,30557.0,58.9962,59.0155,58.8032,58.9672,30557.0
2023-02-06 11:30:00,61.12,61.19,60.94,60.96,19346.0,58.9769,59.0444,58.8032,58.8225,19346.0
2023-02-06 12:00:00,60.97,61.03,60.85,60.93,23813.0,58.8321,58.89,58.7163,58.7935,23813.0
2023-02-06 12:30:00,60.94,61.08,60.94,60.95,15136.0,58.8032,58.9383,58.8032,58.8128,15136.0
2023-02-06 13:00:00,60.94,60.96,60.76,60.85,18169.0,58.8032,58.8225,58.6295,58.7163,18169.0
2023-02-06 13:30:00,60.85,60.93,60.83,60.87,23555.0,58.7163,58.7935,58.697,58.7356,23555.0
2023-02-06 14:00:00,60.87,61.06,60.87,60.96,21599.0,58.7356,58.919,58.7356,58.8225,21599.0
2023-02-06 14:30:00,60.96,60.97,60.88,60.94,20899.0,58.8225,58.8321,58.7453,58.8032,20899.0
2023-02-06 15:00:00,60.95,60.95,60.65,60.65,29058.0,58.8128,58.8128,58.5233,58.5233,29058.0
2023-02-06 15:30:00,60.65,60.87,60.58,60.7,146980.0,58.5233,58.7356,58.4558,58.5716,146980.0
2023-02-07 09:30:00,60.66,60.78,60.31,60.46,23495.0,58.533,58.6488,58.1953,58.34,23495.0
2023-02-07 10:00:00,60.46,60.7,60.32,60.32,26479.0,58.34,58.5716,58.2049,58.2049,26479.0
2023-02-07 10:30:00,60.33,60.53,60.24,60.47,36897.0,58.2146,58.4075,58.1277,58.3497,36897.0
2023-02-07 11:00:00,60.49,60.62,60.42,60.54,75164.0,58.369,58.4944,58.3014,58.4172,75164.0
2023-02-07 11:30:00,60.53,60.83,60.52,60.76,53532.0,58.4075,58.697,58.3979,58.6295,53532.0
2023-02-07 12:00:00,60.75,60.81,60.61,60.68,30130.0,58.6198,58.6777,58.4847,58.5523,30130.0
2023-02-07 12:30:00,60.67,61.46,60.67,61.29,75960.0,58.5426,59.3049,58.5426,59.1409,75960.0
2023-02-07 13:00:00,61.29,61.32,60.66,60.66,70414.0,59.1409,59.1698,58.533,58.533,70414.0
2023-02-07 13:30:00,60.66,60.66,60.25,60.55,36838.0,58.533,58.533,58.1374,58.4268,36838.0
2023-02-07 14:00:00,60.55,61.14,60.55,61.06,34125.0,58.4268,58.9962,58.4268,58.919,34125.0
2023-02-07 14:30:00,61.04,61.31,61.0,61.23,46393.0,58.8997,59.1602,58.8611,59.083,46393.0
2023-02-07 15:00:00,61.23,61.55,61.15,61.54,54271.0,59.083,59.3918,59.0058,59.3821,54271.0
2023-02-07 15:30:00,61.52,61.94,61.36,61.63,209378.0,59.3628,59.7681,59.2084,59.469,209378.0
2023-02-08 09:30:00,63.66,63.66,61.85,63.18,102150.0,61.4278,61.4278,59.6813,60.9646,102150.0
2023-02-08 10:00:00,63.28,63.59,62.83,63.24,105496.0,61.0611,61.3603,60.6269,61.0225,105496.0
2023-02-08 10:30:00,63.21,63.76,62.87,63.66,134963.0,60.9936,61.5243,60.6655,61.4278,134963.0
2023-02-08 11:00:00,63.61,63.66,62.83,63.21,61352.0,61.3796,61.4278,60.6269,60.9936,61352.0
2023-02-08 11:30:00,63.2,63.57,63.09,63.56,69249.0,60.9839,61.341,60.8778,61.3313,69249.0
2023-02-08 12:00:00,63.59,63.69,63.41,63.55,49068.0,61.3603,61.4567,61.1866,61.3217,49068.0
2023-02-08 12:30:00,63.55,63.63,63.42,63.62,50182.0,61.3217,61.3988,61.1962,61.3892,50182.0
2023-02-08 13:00:00,63.63,63.81,63.56,63.75,59727.0,61.3988,61.5725,61.3313,61.5146,59727.0
2023-02-08 13:30:00,63.75,63.75,63.47,63.69,73876.0,61.5146,61.5146,61.2445,61.4567,73876.0
2023-02-08 14:00:00,63.7,63.87,63.61,63.62,68376.0,61.4664,61.6304,61.3796,61.3892,68376.0
2023-02-08 14:30:00,63.62,63.64,63.28,63.46,66465.0,61.3892,61.4085,61.0611,61.2348,66465.0
2023-02-08 15:00:00,63.45,63.75,63.43,63.59,165313.0,61.2252,61.5146,61.2059,61.3603,165313.0
2023-02-08 15:30:00,63.59,63.87,63.4,63.75,355058.0,61.3603,61.6304,61.1769,61.5146,355058.0
2023-02-09 09:30:00,64.3,64.5,63.28,63.82,115148.0,62.0454,62.2383,61.0611,61.5822,115148.0
2023-02-09 10:00:00,63.86,64.52,63.76,64.27,68241.0,61.6208,62.2576,61.5243,62.0164,68241.0
2023-02-09 10:30:00,64.27,64.3,63.86,64.02,53513.0,62.0164,62.0454,61.6208,61.7752,53513.0
2023-02-09 11:00:00,64.0,64.11,63.79,63.92,38546.0,61.7559,61.862,61.5532,61.6787,38546.0
2023-02-09 11:30:00,63.9,64.08,63.74,64.07,51929.0,61.6594,61.8331,61.505,61.8234,51929.0
2023-02-09 12:00:00,64.06,64.32,64.05,64.08,29623.0,61.8138,62.0647,61.8041,61.8331,29623.0
2023-02-09 12:30:00,64.07,64.07,63.75,63.96,36223.0,61.8234,61.8234,61.5146,61.7173,36223.0
2023-02-09 13:00:00,63.94,64.1,63.61,63.69,69692.0,61.698,61.8524,61.3796,61.4567,69692.0
2023-02-09 13:30:00,63.66,63.85,63.46,63.49,27772.0,61.4278,61.6111,61.2348,61.2638,27772.0
2023-02-09 14:00:00,63.48,63.7,63.33,63.38,44535.0,61.2541,61.4664,61.1094,61.1576,44535.0
2023-02-09 14:30:00,63.39,63.61,63.38,63.49,58840.0,61.1673,61.3796,61.1576,61.2638,58840.0
2023-02-09 15:00:00,63.5,63.5,63.05,63.06,110348.0,61.2734,61.2734,60.8392,60.8488,110348.0
2023-02-09 15:30:00,63.06,63.24,62.87,62.96,249161.0,60.8488,61.0225,60.6655,60.7523,249161.0
2023-02-10 09:30:00,62.45,62.71,62.13,62.27,138041.0,60.2602,60.5111,59.9514,60.0865,138041.0
2023-02-10 10:00:00,62.27,62.35,61.75,62.16,44051.0,60.0865,60.1637,59.5848,59.9804,44051.0
2023-02-10 10:30:00,62.15,62.27,61.79,62.03,62062.0,59.9707,60.0865,59.6234,59.855,62062.0
2023-02-10 11:00:00,62.01,62.24,61.95,62.09,47686.0,59.8357,60.0576,59.7778,59.9128,47686.0
2023-02-10 11:30:00,62.08,62.11,61.88,62.03,30834.0,59.9032,59.9321,59.7102,59.855,30834.0
2023-02-10 12:00:00,62.02,62.04,61.83,61.99,37963.0,59.8453,59.8646,59.662,59.8164,37963.0
2023-02-10 12:30:00,62.0,62.24,62.0,62.23,31165.0,59.826,60.0576,59.826,60.0479,31165.0
2023-02-10 13:00:00,62.24,62.45,62.21,62.36,33828.0,60.0576,60.2602,60.0286,60.1734,33828.0
2023-02-10 13:30:00,62.35,62.38,62.17,62.25,111306.0,60.1637,60.1927,59.99,60.0672,111306.0
2023-02-10 14:00:00,62.26,62.32,62.21,62.23,74783.0,60.0769,60.1348,60.0286,60.0479,74783.0
2023-02-10 14:30:00,62.22,62.31,62.08,62.3,121850.0,60.0383,60.1251,59.9032,60.1155,121850.0
2023-02-10 15:00:00,62.31,62.39,62.18,62.21,31481.0,60.1251,60.2023,59.9997,60.0286,31481.0
2023-02-10 15:30:00,62.22,62.32,62.17,62.27,155536.0,60.0383,60.1348,59.99,60.0865,155536.0
2023-02-13 09:30:00,62.02,62.46,61.95,62.43,39592.0,59.8453,60.2699,59.7778,60.2409,39592.0
2023-02-13 10:00:00,62.5,62.55,62.22,62.52,26425.0,60.3085,60.3567,60.0383,60.3278,26425.0
2023-02-13 10:30:00,62.53,62.53,62.23,62.29,39995.0,60.3374,60.3374,60.0479,60.1058,39995.0
2023-02-13 11:00:00,62.29,62.54,62.24,62.51,64125.0,60.1058,60.3471,60.0576,60.3181,64125.0
2023-02-13 11:30:00,62.52,62.55,62.19,62.35,34597.0,60.3278,60.3567,60.0093,60.1637,34597.0
2023-02-13 12:00:00,62.36,62.49,62.3,62.32,24312.0,60.1734,60.2988,60.1155,60.1348,24312.0
2023-02-13 12:30:00,62.32,62.4,62.3,62.38,31665.0,60.1348,60.212,60.1155,60.1927,31665.0
2023-02-13 13:00:00,62.4,62.42,62.3,62.34,37488.0,60.212,60.2313,60.1155,60.1541,37488.0
2023-02-13 13:30:00,62.34,62.35,62.27,62.32,44426.0,60.1541,60.1637,60.0865,60.1348,44426.0
2023-02-13 14:00:00,62.33,62.36,62.21,62.25,42264.0,60.1444,60.1734,60.0286,60.0672,42264.0
2023-02-13 14:30:00,62.25,62.37,62.23,62.37,50312.0,60.0672,60.183,60.0479,60.183,50312.0
2023-02-13 15:00:00,62.37,62.58,62.31,62.54,96135.0,60.183,60.3857,60.1251,60.3471,96135.0
2023-02-13 15:30:00,62.54,62.66,62.4,62.44,177916.0,60.3471,60.4629,60.212,60.2506,177916.0
2023-02-14 09:30:00,62.09,62.4,61.83,62.38,43874.0,59.9128,60.212,59.662,60.1927,43874.0
2023-02-14 10:00:00,62.45,62.78,62.4,62.49,40395.0,60.2602,60.5787,60.212,60.2988,40395.0
2023-02-14 10:30:00,62.51,62.56,62.09,62.24,33328.0,60.3181,60.3664,59.9128,60.0576,33328.0
2023-02-14 11:00:00,62.24,62.52,62.24,62.31,42776.0,60.0576,60.3278,60.0576,60.1251,42776.0
2023-02-14 11:30:00,62.28,62.54,62.21,62.33,87519.0,60.0962,60.3471,60.0286,60.1444,87519.0
2023-02-14 12:00:00,62.34,62.54,62.24,62.51,40102.0,60.1541,60.3471,60.0576,60.3181,40102.0
2023-02-14 12:30:00,62.5,62.57,62.4,62.46,61895.0,60.3085,60.376,60.212,60.2699,61895.0
2023-02-14 13:00:00,62.45,62.82,62.45,62.7,22376.0,60.2602,60.6173,60.2602,60.5015,22376.0
2023-02-14 13:30:00,62.7,62.81,62.67,62.77,37898.0,60.5015,60.6076,60.4725,60.569,37898.0
2023-02-14 14:00:00,62.75,62.82,62.52,62.66,41130.0,60.5497,60.6173,60.3278,60.4629,41130.0
2023-02-14 14:30:00,62.66,62.8,62.63,62.68,21269.0,60.4629,60.598,60.4339,60.4822,21269.0
2023-02-14 15:00:00,62.66,62.67,62.43,62.55,123858.0,60.4629,60.4725,60.2409,60.3567,123858.0
2023-02-14 15:30:00,62.52,62.67,62.42,62.46,180607.0,60.3278,60.4725,60.2313,60.2699,180607.0
2023-02-15 09:30:00,62.05,62.55,61.85,62.43,60387.0,59.8743,60.3567,59.6813,60.2409,60387.0
2023-02-15 10:00:00,62.39,62.39,61.84,62.15,41539.0,60.2023,60.2023,59.6716,59.9707,41539.0
2023-02-15 10:30:00,62.14,62.37,62.14,62.26,31745.0,59.9611,60.183,59.9611,60.0769,31745.0
2023-02-15 11:00:00,62.28,62.6,62.24,62.6,28761.0,60.0962,60.405,60.0576,60.405,28761.0
2023-02-15 11:30:00,62.59,62.78,62.51,62.62,50271.0,60.3953,60.5787,60.3181,60.4243,50271.0
2023-02-15 12:00:00,62.63,62.71,62.6,62.62,36058.0,60.4339,60.5111,60.405,60.4243,36058.0
2023-02-15 12:30:00,62.62,62.78,62.55,62.62,80162.0,60.4243,60.5787,60.3567,60.4243,80162.0
2023-02-15 13:00:00,62.64,62.87,62.64,62.87,27552.0,60.4436,60.6655,60.4436,60.6655,27552.0
2023-02-15 13:30:00,62.87,62.89,62.79,62.88,59829.0,60.6655,60.6848,60.5883,60.6751,59829.0
2023-02-15 14:00:00,62.9,63.02,62.86,62.9,89948.0,60.6944,60.8102,60.6558,60.6944,89948.0
2023-02-15 14:30:00,62.91,62.96,62.81,62.83,81968.0,60.7041,60.7523,60.6076,60.6269,81968.0
2023-02-15 15:00:00,62.84,63.03,62.83,62.95,96417.0,60.6366,60.8199,60.6269,60.7427,96417.0
2023-02-15 15:30:00,62.96,63.01,62.76,62.98,114783.0,60.7523,60.8006,60.5594,60.7716,114783.0
2023-02-16 09:30:00,62.02,62.42,61.89,62.27,30385.0,59.8453,60.2313,59.7199,60.0865,30385.0
2023-02-16 10:00:00,62.25,62.55,62.25,62.5,28004.0,60.0672,60.3567,60.0672,60.3085,28004.0
2023-02-16 10:30:00,62.5,62.55,62.36,62.39,27334.0,60.3085,60.3567,60.1734,60.2023,27334.0
2023-02-16 11:00:00,62.39,62.43,62.27,62.38,41281.0,60.2023,60.2409,60.0865,60.1927,41281.0
2023-02-16 11:30:00,62.37,62.44,62.25,62.39,42680.0,60.183,60.2506,60.0672,60.2023,42680.0
2023-02-16 12:00:00,62.39,62.63,62.38,62.62,34508.0,60.2023,60.4339,60.1927,60.4243,34508.0
2023-02-16 12:30:00,62.63,62.69,62.6,62.61,17738.0,60.4339,60.4918,60.405,60.4146,17738.0
2023-02-16 13:00:00,62.62,62.67,62.45,62.45,62565.0,60.4243,60.4725,60.2602,60.2602,62565.0
2023-02-16 13:30:00,62.45,62.62,62.44,62.6,19894.0,60.2602,60.4243,60.2506,60.405,19894.0
2023-02-16 14:00:00,62.58,62.67,62.48,62.62,32462.0,60.3857,60.4725,60.2892,60.4243,32462.0
2023-02-16 14:30:00,62.61,62.64,62.55,62.57,20820.0,60.4146,60.4436,60.3567,60.376,20820.0
2023-02-16 15:00:00,62.57,62.59,62.25,62.35,45875.0,60.376,60.3953,60.0672,60.1637,45875.0
2023-02-16 15:30:00,62.34,62.46,62.22,62.35,155297.0,60.1541,60.2699,60.0383,60.1637,155297.0
2023-02-17 09:30:00,61.86,62.14,61.48,61.48,35266.0,59.6909,59.9611,59.3242,59.3242,35266.0
2023-02-17 10:00:00,61.55,61.98,61.55,61.66,82353.0,59.3918,59.8067,59.3918,59.4979,82353.0
2023-02-17 10:30:00,61.65,61.9,61.59,61.6,47181.0,59.4883,59.7295,59.4304,59.44,47181.0
2023-02-17 11:00:00,61.6,61.68,61.49,61.54,41282.0,59.44,59.5172,59.3339,59.3821,41282.0
2023-02-17 11:30:00,61.54,61.74,61.53,61.54,52227.0,59.3821,59.5751,59.3725,59.3821,52227.0
2023-02-17 12:00:00,61.58,61.75,61.58,61.67,52418.0,59.4207,59.5848,59.4207,59.5076,52418.0
2023-02-17 12:30:00,61.65,61.65,61.49,61.54,41591.0,59.4883,59.4883,59.3339,59.3821,41591.0
2023-02-17 13:00:00,61.53,61.58,61.41,61.47,57467.0,59.3725,59.4207,59.2567,59.3146,57467.0
2023-02-17 13:30:00,61.46,61.7,61.46,61.69,56489.0,59.3049,59.5365,59.3049,59.5269,56489.0
2023-02-17 14:00:00,61.7,61.78,61.51,61.52,52963.0,59.5365,59.6137,59.3532,59.3628,52963.0
2023-02-17 14:30:00,61.54,61.75,61.54,61.71,72154.0,59.3821,59.5848,59.3821,59.5462,72154.0
2023-02-17 15:00:00,61.72,61.75,61.6,61.65,45949.0,59.5558,59.5848,59.44,59.4883,45949.0
2023-02-17 15:30:00,61.66,61.87,61.66,61.77,109786.0,59.4979,59.7006,59.4979,59.6041,109786.0
2023-02-21 09:30:00,60.96,61.21,60.74,60.94,20691.0,58.8225,59.0637,58.6102,58.8032,20691.0
2023-02-21 10:00:00,60.94,60.99,60.71,60.82,21292.0,58.8032,58.8514,58.5812,58.6874,21292.0
2023-02-21 10:30:00,60.78,60.83,60.5,60.58,30311.0,58.6488,58.697,58.3786,58.4558,30311.0
2023-02-21 11:00:00,60.58,60.61,60.29,60.29,37298.0,58.4558,58.4847,58.176,58.176,37298.0
2023-02-21 11:30:00,60.33,60.38,60.2,60.25,22488.0,58.2146,58.2628,58.0891,58.1374,22488.0
2023-02-21 12:00:00,60.25,60.29,60.09,60.25,34943.0,58.1374,58.176,57.983,58.1374,34943.0
2023-02-21 12:30:00,60.23,60.43,60.23,60.39,42473.0,58.1181,58.3111,58.1181,58.2725,42473.0
2023-02-21 13:00:00,60.38,60.44,60.19,60.25,22230.0,58.2628,58.3207,58.0795,58.1374,22230.0
2023-02-21 13:30:00,60.25,60.31,60.14,60.16,24563.0,58.1374,58.1953,58.0312,58.0505,24563.0
2023-02-21 14:00:00,60.16,60.27,60.13,60.21,32460.0,58.0505,58.1567,58.0216,58.0988,32460.0
2023-02-21 14:30:00,60.21,60.3,60.2,60.25,30985.0,58.0988,58.1856,58.0891,58.1374,30985.0
2023-02-21 15:00:00,60.26,60.29,60.13,60.28,42499.0,58.147,58.176,58.0216,58.1663,42499.0
2023-02-21 15:30:00,60.3,60.32,60.09,60.1,112204.0,58.1856,58.2049,57.983,57.9926,112204.0
2023-02-22 09:30:00,60.18,60.61,60.11,60.29,29550.0,58.0698,58.4847,58.0023,58.176,29550.0
2023-02-22 10:00:00,60.29,60.31,59.83,60.04,32027.0,58.176,58.1953,57.7321,57.9347,32027.0
2023-02-22 10:30:00,59.97,60.02,59.76,59.96,35605.0,57.8672,57.9154,57.6645,57.8575,35605.0
2023-02-22 11:00:00,59.97,60.04,59.71,59.76,29553.0,57.8672,57.9347,57.6163,57.6645,29553.0
2023-02-22 11:30:00,59.77,59.83,59.67,59.78,52660.0,57.6742,57.7321,57.5777,57.6838,52660.0
2023-02-22 12:00:00,59.79,60.14,59.75,60.05,63736.0,57.6935,58.0312,57.6549,57.9444,63736.0
2023-02-22 12:30:00,60.05,60.13,60.01,60.06,30016.0,57.9444,58.0216,57.9058,57.954,30016.0
2023-02-22 13:00:00,60.05,60.3,60.05,60.27,39977.0,57.9444,58.1856,57.9444,58.1567,39977.0
2023-02-22 13:30:00,60.27,60.28,60.04,60.08,39461.0,58.1567,58.1663,57.9347,57.9733,39461.0
2023-02-22 14:00:00,60.08,60.24,59.96,60.0,72529.0,57.9733,58.1277,57.8575,57.8961,72529.0
2023-02-22 14:30:00,59.99,60.01,59.78,59.78,55931.0,57.8865,57.9058,57.6838,57.6838,55931.0
2023-02-22 15:00:00,59.8,59.93,59.77,59.81,61197.0,57.7031,57.8286,57.6742,57.7128,61197.0
2023-02-22 15:30:00,59.8,59.98,59.65,59.94,155361.0,57.7031,57.8768,57.5584,57.8382,155361.0
2023-02-23 09:30:00,60.01,60.46,60.01,60.12,45382.0,57.9058,58.34,57.9058,58.0119,45382.0
2023-02-23 10:00:00,60.13,60.2,60.05,60.11,40868.0,58.0216,58.0891,57.9444,58.0023,40868.0
2023-02-23 10:30:00,60.11,60.22,59.99,60.12,50803.0,58.0023,58.1084,57.8865,58.0119,50803.0
2023-02-23 11:00:00,60.1,60.28,60.08,60.15,70971.0,57.9926,58.1663,57.9733,58.0409,70971.0
2023-02-23 11:30:00,60.14,60.18,59.78,59.78,66804.0,58.0312,58.0698,57.6838,57.6838,66804.0
2023-02-23 12:00:00,59.77,59.91,59.72,59.85,79573.0,57.6742,57.8093,57.626,57.7514,79573.0
2023-02-23 12:30:00,59.84,59.99,59.82,59.92,36021.0,57.7417,57.8865,57.7224,57.8189,36021.0
2023-02-23 13:00:00,59.9,60.02,59.86,60.0,49011.0,57.7996,57.9154,57.761,57.8961,49011.0
2023-02-23 13:30:00,60.0,60.16,59.89,60.16,27591.0,57.8961,58.0505,57.79,58.0505,27591.0
2023-02-23 14:00:00,60.17,60.23,60.04,60.12,108324.0,58.0602,58.1181,57.9347,58.0119,108324.0
2023-02-23 14:30:00,60.12,60.45,60.11,60.35,48108.0,58.0119,58.3304,58.0023,58.2339,48108.0
2023-02-23 15:00:00,60.36,60.55,60.35,60.54,45586.0,58.2435,58.4268,58.2339,58.4172,45586.0
2023-02-23 15:30:00,60.54,60.59,60.4,60.47,180988.0,58.4172,58.4654,58.2821,58.3497,180988.0
2023-02-24 09:30:00,59.67,59.81,59.29,59.37,24165.0,57.5777,57.7128,57.211,57.2882,24165.0
2023-02-24 10:00:00,59.33,59.68,59.2,59.43,77877.0,57.2496,57.5874,57.1242,57.3461,77877.0
2023-02-24 10:30:00,59.45,59.81,59.44,59.68,65982.0,57.3654,57.7128,57.3558,57.5874,65982.0
2023-02-24 11:00:00,59.67,59.7,59.42,59.65,59159.0,57.5777,57.6067,57.3365,57.5584,59159.0
2023-02-24 11:30:00,59.66,59.89,59.58,59.67,24863.0,57.5681,57.79,57.4909,57.5777,24863.0
2023-02-24 12:00:00,59.7,59.77,59.63,59.68,23542.0,57.6067,57.6742,57.5391,57.5874,23542.0
2023-02-24 12:30:00,59.67,59.72,59.57,59.58,31129.0,57.5777,57.626,57.4812,57.4909,31129.0
2023-02-24 13:00:00,59.58,59.59,59.47,59.52,43959.0,57.4909,57.5005,57.3847,57.433,43959.0
2023-02-24 13:30:00,59.51,59.65,59.42,59.6,21664.0,57.4233,57.5584,57.3365,57.5102,21664.0
2023-02-24 14:00:00,59.61,59.67,59.51,59.57,44647.0,57.5198,57.5777,57.4233,57.4812,44647.0
2023-02-24 14:30:00,59.57,59.79,59.55,59.78,30621.0,57.4812,57.6935,57.4619,57.6838,30621.0
2023-02-24 15:00:00,59.78,59.89,59.71,59.72,60534.0,57.6838,57.79,57.6163,57.626,60534.0
2023-02-24 15:30:00,59.72,59.99,59.55,59.94,228106.0,57.626,57.8865,57.4619,57.8382,228106.0
2023-02-27 09:30:00,60.25,60.28,59.94,60.14,33132.0,58.1374,58.1663,57.8382,58.0312,33132.0
2023-02-27 10:00:00,60.1,60.28,60.0,60.04,53871.0,57.9926,58.1663,57.8961,57.9347,53871.0
2023-02-27 10:30:00,60.02,60.03,59.6,59.7,35314.0,57.9154,57.9251,57.5102,57.6067,35314.0
2023-02-27 11:00:00,59.72,59.87,59.64,59.67,35325.0,57.626,57.7707,57.5488,57.5777,35325.0
2023-02-27 11:30:00,59.64,59.7,59.53,59.66,45477.0,57.5488,57.6067,57.4426,57.5681,45477.0
2023-02-27 12:00:00,59.64,59.69,59.37,59.45,52894.0,57.5488,57.597,57.2882,57.3654,52894.0
2023-02-27 12:30:00,59.45,59.7,59.43,59.55,97417.0,57.3654,57.6067,57.3461,57.4619,97417.0
2023-02-27 13:00:00,59.55,59.68,59.54,59.61,21033.0,57.4619,57.5874,57.4523,57.5198,21033.0
2023-02-27 13:30:00,59.63,59.75,59.57,59.74,26330.0,57.5391,57.6549,57.4812,57.6453,26330.0
2023-02-27 14:00:00,59.75,59.84,59.71,59.79,47928.0,57.6549,57.7417,57.6163,57.6935,47928.0
2023-02-27 14:30:00,59.79,59.83,59.4,59.4,37045.0,57.6935,57.7321,57.3172,57.3172,37045.0
2023-02-27 15:00:00,59.41,59.51,59.35,59.4,35952.0,57.3268,57.4233,57.2689,57.3172,35952.0
2023-02-27 15:30:00,59.42,59.48,59.22,59.47,112944.0,57.3365,57.3944,57.1435,57.3847,112944.0
2023-02-28 09:30:00,59.09,59.32,58.79,59.14,126436.0,57.2123,57.435,56.9218,57.2607,126436.0
2023-02-28 10:00:00,59.14,59.32,58.98,59.09,54523.0,57.2607,57.435,57.1058,57.2123,54523.0
2023-02-28 10:30:00,59.09,59.23,59.01,59.15,81534.0,57.2123,57.3479,57.1349,57.2704,81534.0
2023-02-28 11:00:00,59.13,59.33,59.11,59.33,57179.0,57.251,57.4447,57.2317,57.4447,57179.0
2023-02-28 11:30:00,59.34,59.36,58.97,58.98,35858.0,57.4544,57.4737,57.0961,57.1058,35858.0
2023-02-28 12:00:00,58.98,59.2,58.98,59.11,53888.0,57.1058,57.3188,57.1058,57.2317,53888.0
2023-02-28 12:30:00,59.13,59.22,59.07,59.16,32068.0,57.251,57.3382,57.1929,57.2801,32068.0
2023-02-28 13:00:00,59.16,59.31,59.15,59.26,44399.0,57.2801,57.4253,57.2704,57.3769,44399.0
2023-02-28 13:30:00,59.27,59.39,59.22,59.35,37076.0,57.3866,57.5028,57.3382,57.464,37076.0
2023-02-28 14:00:00,59.34,59.37,59.19,59.19,52751.0,57.4544,57.4834,57.3091,57.3091,52751.0
2023-02-28 14:30:00,59.2,59.24,59.07,59.11,56081.0,57.3188,57.3575,57.1929,57.2317,56081.0
2023-02-28 15:00:00,59.11,59.17,59.01,59.09,68290.0,57.2317,57.2898,57.1349,57.2123,68290.0
2023-02-28 15:30:00,59.07,59.07,58.42,58.7,413316.0,57.1929,57.1929,56.5636,56.8347,413316.0
2023-03-01 09:30:00,58.54,58.87,58.54,58.86,70151.0,56.6798,56.9993,56.6798,56.9896,70151.0
2023-03-01 10:00:00,58.83,58.91,58.37,58.55,62116.0,56.9606,57.038,56.5152,56.6895,62116.0
2023-03-01 10:30:00,58.56,58.86,58.53,58.79,33982.0,56.6992,56.9896,56.6701,56.9218,33982.0
2023-03-01 11:00:00,58.79,58.79,58.29,58.64,96842.0,56.9218,56.9218,56.4377,56.7766,96842.0
2023-03-01 11:30:00,58.64,58.88,58.63,58.78,37324.0,56.7766,57.009,56.7669,56.9122,37324.0
2023-03-01 12:00:00,58.77,58.82,58.68,58.74,33238.0,56.9025,56.9509,56.8153,56.8734,33238.0
2023-03-01 12:30:00,58.74,58.8,58.69,58.76,36116.0,56.8734,56.9315,56.825,56.8928,36116.0
2023-03-01 13:00:00,58.77,58.84,58.69,58.8,39877.0,56.9025,56.9703,56.825,56.9315,39877.0
2023-03-01 13:30:00,58.8,58.89,58.76,58.87,42980.0,56.9315,57.0187,56.8928,56.9993,42980.0
2023-03-01 14:00:00,58.85,58.86,58.72,58.73,34569.0,56.9799,56.9896,56.8541,56.8638,34569.0
2023-03-01 14:30:00,58.73,58.8,58.61,58.71,91771.0,56.8638,56.9315,56.7476,56.8444,91771.0
2023-03-01 15:00:00,58.71,58.79,58.61,58.68,93616.0,56.8444,56.9218,56.7476,56.8153,93616.0
2023-03-01 15:30:00,58.68,58.89,58.66,58.73,143502.0,56.8153,57.0187,56.796,56.8638,143502.0
2023-03-02 09:30:00,58.53,58.67,58.32,58.55,25479.0,56.6701,56.8057,56.4668,56.6895,25479.0
2023-03-02 10:00:00,58.58,58.69,58.36,58.53,93432.0,56.7185,56.825,56.5055,56.6701,93432.0
2023-03-02 10:30:00,58.53,58.66,58.46,58.52,44802.0,56.6701,56.796,56.6023,56.6604,44802.0
2023-03-02 11:00:00,58.53,58.71,58.53,58.6,31400.0,56.6701,56.8444,56.6701,56.7379,31400.0
2023-03-02 11:30:00,58.6,58.61,58.47,58.59,31332.0,56.7379,56.7476,56.612,56.7282,31332.0
2023-03-02 12:00:00,58.58,58.7,58.56,58.69,22776.0,56.7185,56.8347,56.6992,56.825,22776.0
2023-03-02 12:30:00,58.71,58.85,58.65,58.83,36362.0,56.8444,56.9799,56.7863,56.9606,36362.0
2023-03-02 13:00:00,58.81,58.88,58.78,58.83,70349.0,56.9412,57.009,56.9122,56.9606,70349.0
2023-03-02 13:30:00,58.83,59.11,58.83,59.08,44097.0,56.9606,57.2317,56.9606,57.2026,44097.0
2023-03-02 14:00:00,59.09,59.19,59.0,59.12,44392.0,57.2123,57.3091,57.1252,57.2414,44392.0
2023-03-02 14:30:00,59.11,59.16,59.0,59.07,37098.0,57.2317,57.2801,57.1252,57.1929,37098.0
2023-03-02 15:00:00,59.05,59.13,59.0,59.03,48648.0,57.1736,57.251,57.1252,57.1542,48648.0
2023-03-02 15:30:00,59.04,59.22,59.01,59.19,154972.0,57.1639,57.3382,57.1349,57.3091,154972.0
2023-03-03 09:30:00,59.44,59.68,59.42,59.44,38863.0,57.5512,57.7836,57.5318,57.5512,38863.0
2023-03-03 10:00:00,59.47,59.49,59.18,59.28,35861.0,57.5802,57.5996,57.2995,57.3963,35861.0
2023-03-03 10:30:00,59.29,59.37,58.91,58.93,24734.0,57.406,57.4834,57.038,57.0574,24734.0
2023-03-03 11:00:00,58.93,59.15,58.91,59.1,51124.0,57.0574,57.2704,57.038,57.222,51124.0
2023-03-03 11:30:00,59.08,59.23,59.07,59.21,28516.0,57.2026,57.3479,57.1929,57.3285,28516.0
2023-03-03 12:00:00,59.22,59.35,59.13,59.31,32741.0,57.3382,57.464,57.251,57.4253,32741.0
2023-03-03 12:30:00,59.32,59.45,59.28,59.43,51290.0,57.435,57.5609,57.3963,57.5415,51290.0
2023-03-03 13:00:00,59.43,59.45,59.33,59.38,20838.0,57.5415,57.5609,57.4447,57.4931,20838.0
2023-03-03 13:30:00,59.38,59.43,59.35,59.43,25694.0,57.4931,57.5415,57.464,57.5415,25694.0
2023-03-03 14:00:00,59.44,59.76,59.44,59.74,47304.0,57.5512,57.861,57.5512,57.8417,47304.0
2023-03-03 14:30:00,59.75,59.75,59.55,59.59,33192.0,57.8513,57.8513,57.6577,57.6964,33192.0
2023-03-03 15:00:00,59.61,59.72,59.51,59.55,45019.0,57.7158,57.8223,57.619,57.6577,45019.0
2023-03-03 15:30:00,59.55,59.68,59.49,59.53,187310.0,57.6577,57.7836,57.5996,57.6383,187310.0
2023-03-06 09:30:00,59.66,59.88,59.62,59.75,60867.0,57.7642,57.9772,57.7255,57.8513,60867.0
2023-03-06 10:00:00,59.72,59.92,59.6,59.76,28366.0,57.8223,58.0159,57.7061,57.861,28366.0
2023-03-06 10:30:00,59.77,60.08,59.76,60.04,55975.0,57.8707,58.1709,57.861,58.1321,55975.0
2023-03-06 11:00:00,60.07,60.13,59.92,59.95,49801.0,58.1612,58.2193,58.0159,58.045,49801.0
2023-03-06 11:30:00,59.96,60.03,59.78,59.85,36158.0,58.0547,58.1224,57.8804,57.9482,36158.0
2023-03-06 12:00:00,59.86,59.92,59.75,59.77,31732.0,57.9578,58.0159,57.8513,57.8707,31732.0
2023-03-06 12:30:00,59.78,59.81,59.53,59.63,44838.0,57.8804,57.9094,57.6383,57.7352,44838.0
2023-03-06 13:00:00,59.63,59.66,59.52,59.61,39386.0,57.7352,57.7642,57.6286,57.7158,39386.0
2023-03-06 13:30:00,59.61,59.66,59.39,59.39,53111.0,57.7158,57.7642,57.5028,57.5028,53111.0
2023-03-06 14:00:00,59.38,59.52,59.38,59.47,30974.0,57.4931,57.6286,57.4931,57.5802,30974.0
2023-03-06 14:30:00,59.48,59.49,59.32,59.38,26145.0,57.5899,57.5996,57.435,57.4931,26145.0
2023-03-06 15:00:00,59.38,59.41,59.1,59.1,55465.0,57.4931,57.5221,57.222,57.222,55465.0
2023-03-06 15:30:00,59.11,59.3,59.07,59.26,147774.0,57.2317,57.4156,57.1929,57.3769,147774.0
2023-03-07 09:30:00,59.19,59.24,58.96,58.97,42043.0,57.3091,57.3575,57.0864,57.0961,42043.0
2023-03-07 10:00:00,58.88,58.9,58.4,58.52,101627.0,57.009,57.0283,56.5442,56.6604,101627.0
2023-03-07 10:30:00,58.52,58.64,58.12,58.13,96382.0,56.6604,56.7766,56.2731,56.2828,96382.0
2023-03-07 11:00:00,58.13,58.49,58.06,58.4,85633.0,56.2828,56.6314,56.215,56.5442,85633.0
2023-03-07 11:30:00,58.4,58.52,58.2,58.25,73666.0,56.5442,56.6604,56.3506,56.399,73666.0
2023-03-07 12:00:00,58.24,58.52,58.19,58.42,30875.0,56.3893,56.6604,56.3409,56.5636,30875.0
2023-03-07 12:30:00,58.39,58.46,58.25,58.28,29482.0,56.5346,56.6023,56.399,56.4281,29482.0
2023-03-07 13:00:00,58.24,58.26,58.14,58.17,34108.0,56.3893,56.4087,56.2925,56.3215,34108.0
2023-03-07 13:30:00,58.17,58.2,57.99,58.09,34564.0,56.3215,56.3506,56.1473,56.2441,34564.0
2023-03-07 14:00:00,58.09,58.21,57.96,58.03,36722.0,56.2441,56.3603,56.1182,56.186,36722.0
2023-03-07 14:30:00,58.03,58.05,57.94,57.97,41403.0,56.186,56.2054,56.0989,56.1279,41403.0
2023-03-07 15:00:00,57.98,58.14,57.97,58.03,59280.0,56.1376,56.2925,56.1279,56.186,59280.0
2023-03-07 15:30:00,58.04,58.28,58.02,58.16,221797.0,56.1957,56.4281,56.1763,56.3119,221797.0
2023-03-08 09:30:00,58.1,58.45,58.04,58.32,24036.0,56.2538,56.5926,56.1957,56.4668,24036.0
2023-03-08 10:00:00,58.31,58.59,58.12,58.48,100758.0,56.4571,56.7282,56.2731,56.6217,100758.0
2023-03-08 10:30:00,58.46,58.72,58.31,58.32,30683.0,56.6023,56.8541,56.4571,56.4668,30683.0
2023-03-08 11:00:00,58.33,58.48,58.32,58.37,29579.0,56.4765,56.6217,56.4668,56.5152,29579.0
2023-03-08 11:30:00,58.37,58.62,58.31,58.55,35729.0,56.5152,56.7572,56.4571,56.6895,35729.0
2023-03-08 12:00:00,58.56,58.58,58.41,58.45,30898.0,56.6992,56.7185,56.5539,56.5926,30898.0
2023-03-08 12:30:00,58.43,58.56,58.35,58.47,50091.0,56.5733,56.6992,56.4958,56.612,50091.0
2023-03-08 13:00:00,58.47,58.53,58.42,58.44,30843.0,56.612,56.6701,56.5636,56.583,30843.0
2023-03-08 13:30:00,58.43,58.5,58.28,58.32,65521.0,56.5733,56.6411,56.4281,56.4668,65521.0
2023-03-08 14:00:00,58.32,58.45,58.32,58.39,26031.0,56.4668,56.5926,56.4668,56.5346,26031.0
2023-03-08 14:30:00,58.41,58.43,58.35,58.35,25381.0,56.5539,56.5733,56.4958,56.4958,25381.0
2023-03-08 15:00:00,58.36,58.4,58.26,58.36,42175.0,56.5055,56.5442,56.4087,56.5055,42175.0
2023-03-08 15:30:00,58.36,58.57,58.32,58.53,145809.0,56.5055,56.7088,56.4668,56.6701,145809.0
2023-03-09 09:30:00,58.63,59.14,58.63,58.96,44717.0,56.7669,57.2607,56.7669,57.0864,44717.0
2023-03-09 10:00:00,58.96,59.04,58.59,58.63,51674.0,57.0864,57.1639,56.7282,56.7669,51674.0
2023-03-09 10:30:00,58.63,58.79,58.49,58.49,24233.0,56.7669,56.9218,56.6314,56.6314,24233.0
2023-03-09 11:00:00,58.5,58.5,58.28,58.28,24268.0,56.6411,56.6411,56.4281,56.4281,24268.0
2023-03-09 11:30:00,58.27,58.4,58.19,58.26,20080.0,56.4184,56.5442,56.3409,56.4087,20080.0
2023-03-09 12:00:00,58.26,58.32,58.1,58.29,31395.0,56.4087,56.4668,56.2538,56.4377,31395.0
2023-03-09 12:30:00,58.29,58.35,58.14,58.15,57493.0,56.4377,56.4958,56.2925,56.3022,57493.0
2023-03-09 13:00:00,58.14,58.23,57.94,57.96,36658.0,56.2925,56.3796,56.0989,56.1182,36658.0
2023-03-09 13:30:00,57.96,58.0,57.63,57.71,49635.0,56.1182,56.1569,55.7987,55.8762,49635.0
2023-03-09 14:00:00,57.7,57.77,57.51,57.75,68132.0,55.8665,55.9343,55.6825,55.9149,68132.0
2023-03-09 14:30:00,57.74,57.84,57.65,57.65,43021.0,55.9052,56.002,55.8181,55.8181,43021.0
2023-03-09 15:00:00,57.66,57.67,57.17,57.25,112494.0,55.8278,55.8374,55.3533,55.4308,112494.0
2023-03-09 15:30:00,57.23,57.45,57.1,57.16,133380.0,55.4114,55.6244,55.2855,55.3436,133380.0
2023-03-10 09:30:00,57.01,57.18,56.12,56.36,111554.0,55.1984,55.363,54.3367,54.5691,111554.0
2023-03-10 10:00:00,56.4,56.69,56.08,56.32,80019.0,54.6078,54.8886,54.298,54.5303,80019.0
2023-03-10 10:30:00,56.32,56.54,56.09,56.54,50735.0,54.5303,54.7433,54.3076,54.7433,50735.0
2023-03-10 11:00:00,56.54,56.67,56.39,56.67,28164.0,54.7433,54.8692,54.5981,54.8692,28164.0
2023-03-10 11:30:00,56.68,56.79,56.28,56.29,36273.0,54.8789,54.9854,54.4916,54.5013,36273.0
2023-03-10 12:00:00,56.3,56.36,55.97,56.05,45482.0,54.511,54.5691,54.1915,54.2689,45482.0
2023-03-10 12:30:00,56.1,56.25,55.87,55.88,34290.0,54.3173,54.4626,54.0946,54.1043,34290.0
2023-03-10 13:00:00,55.88,55.98,55.6,55.64,46259.0,54.1043,54.2011,53.8332,53.8719,46259.0
2023-03-10 13:30:00,55.63,55.68,55.49,55.54,91742.0,53.8623,53.9107,53.7267,53.7751,91742.0
2023-03-10 14:00:00,55.52,55.78,55.44,55.58,94482.0,53.7558,54.0075,53.6783,53.8138,94482.0
2023-03-10 14:30:00,55.6,55.93,55.54,55.8,67412.0,53.8332,54.1527,53.7751,54.0269,67412.0
2023-03-10 15:00:00,55.81,55.86,55.5,55.59,66385.0,54.0365,54.085,53.7364,53.8235,66385.0
2023-03-10 15:30:00,55.57,55.57,55.11,55.28,216066.0,53.8042,53.8042,53.3588,53.5234,216066.0
2023-03-13 09:30:00,54.66,54.98,53.76,54.54,80217.0,52.9231,53.2329,52.0517,52.8069,80217.0
2023-03-13 10:00:00,54.45,54.63,53.92,54.02,43414.0,52.7198,52.894,52.2066,52.3034,43414.0
2023-03-13 10:30:00,54.08,54.51,53.94,54.49,47308.0,52.3615,52.7778,52.226,52.7585,47308.0
2023-03-13 11:00:00,54.47,54.9,54.41,54.9,40075.0,52.7391,53.1555,52.681,53.1555,40075.0
2023-03-13 11:30:00,54.89,54.89,54.41,54.54,33106.0,53.1458,53.1458,52.681,52.8069,33106.0
2023-03-13 12:00:00,54.58,54.81,54.28,54.47,27572.0,52.8456,53.0683,52.5552,52.7391,27572.0
2023-03-13 12:30:00,54.46,54.74,54.27,54.43,54863.0,52.7294,53.0005,52.5455,52.7004,54863.0
2023-03-13 13:00:00,54.43,54.52,54.22,54.23,46580.0,52.7004,52.7875,52.4971,52.5067,46580.0
2023-03-13 13:30:00,54.24,54.62,54.15,54.59,55858.0,52.5164,52.8844,52.4293,52.8553,55858.0
2023-03-13 14:00:00,54.62,54.91,54.61,54.75,63128.0,52.8844,53.1651,52.8747,53.0102,63128.0
2023-03-13 14:30:00,54.75,54.89,54.66,54.84,75024.0,53.0102,53.1458,52.9231,53.0974,75024.0
2023-03-13 15:00:00,54.86,54.92,54.29,54.38,49985.0,53.1167,53.1748,52.5648,52.652,49985.0
2023-03-13 15:30:00,54.39,54.78,54.33,54.33,251095.0,52.6617,53.0393,52.6036,52.6036,251095.0
2023-03-14 09:30:00,55.19,55.84,55.05,55.54,59113.0,53.4362,54.0656,53.3007,53.7751,59113.0
2023-03-14 10:00:00,55.5,55.66,55.39,55.55,46044.0,53.7364,53.8913,53.6299,53.7848,46044.0
2023-03-14 10:30:00,55.57,55.62,55.29,55.29,91899.0,53.8042,53.8526,53.5331,53.5331,91899.0
2023-03-14 11:00:00,55.29,55.61,55.29,55.59,53674.0,53.5331,53.8429,53.5331,53.8235,53674.0
2023-03-14 11:30:00,55.58,55.71,55.42,55.42,52920.0,53.8138,53.9397,53.6589,53.6589,52920.0
2023-03-14 12:00:00,55.41,55.45,55.22,55.22,31562.0,53.6492,53.688,53.4653,53.4653,31562.0
2023-03-14 12:30:00,55.22,55.39,55.22,55.26,31061.0,53.4653,53.6299,53.4653,53.504,31061.0
2023-03-14 13:00:00,55.27,55.28,54.75,54.95,29820.0,53.5137,53.5234,53.0102,53.2039,29820.0
2023-03-14 13:30:00,54.93,55.04,54.79,54.83,28043.0,53.1845,53.291,53.049,53.0877,28043.0
2023-03-14 14:00:00,54.84,54.9,54.59,54.86,36683.0,53.0974,53.1555,52.8553,53.1167,36683.0
2023-03-14 14:30:00,54.86,54.97,54.71,54.73,52898.0,53.1167,53.2232,52.9715,52.9909,52898.0
2023-03-14 15:00:00,54.76,54.79,54.35,54.5,144574.0,53.0199,53.049,52.6229,52.7682,144574.0
2023-03-14 15:30:00,54.49,54.97,54.44,54.89,274148.0,52.7585,53.2232,52.7101,53.1458,274148.0
2023-03-15 09:30:00,54.64,54.78,53.76,53.79,41542.0,52.9037,53.0393,52.0517,52.0807,41542.0
2023-03-15 10:00:00,53.8,54.31,53.74,54.11,74480.0,52.0904,52.5842,52.0323,52.3906,74480.0
2023-03-15 10:30:00,54.1,54.25,53.54,53.91,69196.0,52.3809,52.5261,51.8387,52.1969,69196.0
2023-03-15 11:00:00,53.91,54.16,53.83,53.89,34923.0,52.1969,52.439,52.1195,52.1776,34923.0
2023-03-15 11:30:00,53.87,54.03,53.81,53.83,23517.0,52.1582,52.3131,52.1001,52.1195,23517.0
2023-03-15 12:00:00,53.82,53.9,53.48,53.57,19428.0,52.1098,52.1872,51.7806,51.8677,19428.0
2023-03-15 12:30:00,53.57,53.62,53.2,53.32,51549.0,51.8677,51.9161,51.5095,51.6257,51549.0
2023-03-15 13:00:00,53.31,53.65,53.28,53.57,48353.0,51.616,51.9452,51.5869,51.8677,48353.0
2023-03-15 13:30:00,53.56,53.62,53.33,53.48,39198.0,51.858,51.9161,51.6353,51.7806,39198.0
2023-03-15 14:00:00,53.5,53.93,53.33,53.79,34410.0,51.7999,52.2163,51.6353,52.0807,34410.0
2023-03-15 14:30:00,53.82,53.98,53.71,53.98,99708.0,52.1098,52.2647,52.0033,52.2647,99708.0
2023-03-15 15:00:00,53.99,54.05,53.66,53.89,45636.0,52.2744,52.3325,51.9549,52.1776,45636.0
2023-03-15 15:30:00,53.87,53.93,53.57,53.85,170886.0,52.1582,52.2163,51.8677,52.1388,170886.0
2023-03-16 09:30:00,53.48,53.92,53.35,53.86,41430.0,51.7806,52.2066,51.6547,52.1485,41430.0
2023-03-16 10:00:00,53.84,53.84,53.49,53.81,36583.0,52.1291,52.1291,51.7903,52.1001,36583.0
2023-03-16 10:30:00,53.83,54.63,53.8,54.57,44230.0,52.1195,52.894,52.0904,52.8359,44230.0
2023-03-16 11:00:00,54.63,54.91,54.48,54.85,56480.0,52.894,53.1651,52.7488,53.107,56480.0
2023-03-16 11:30:00,54.86,54.99,54.72,54.93,58850.0,53.1167,53.2426,52.9812,53.1845,58850.0
2023-03-16 12:00:00,54.94,54.96,54.67,54.88,37256.0,53.1942,53.2135,52.9328,53.1361,37256.0
2023-03-16 12:30:00,54.89,55.13,54.65,55.13,39799.0,53.1458,53.3781,52.9134,53.3781,39799.0
2023-03-16 13:00:00,55.15,55.35,55.02,55.12,82805.0,53.3975,53.5912,53.2716,53.3685,82805.0
2023-03-16 13:30:00,55.14,55.19,54.93,54.97,46581.0,53.3878,53.4362,53.1845,53.2232,46581.0
2023-03-16 14:00:00,54.98,55.15,54.91,55.15,39164.0,53.2329,53.3975,53.1651,53.3975,39164.0
2023-03-16 14:30:00,55.14,55.16,54.93,55.15,46134.0,53.3878,53.4072,53.1845,53.3975,46134.0
2023-03-16 15:00:00,55.15,55.35,55.15,55.3,78232.0,53.3975,53.5912,53.3975,53.5427,78232.0
2023-03-16 15:30:00,55.3,55.37,55.17,55.25,261188.0,53.5427,53.6105,53.4169,53.4943,261188.0
2023-03-17 09:30:00,55.16,55.16,54.65,54.72,50380.0,53.4072,53.4072,52.9134,52.9812,50380.0
2023-03-17 10:00:00,54.76,54.99,54.43,54.62,28521.0,53.0199,53.2426,52.7004,52.8844,28521.0
2023-03-17 10:30:00,54.64,54.68,54.24,54.24,68089.0,52.9037,52.9424,52.5164,52.5164,68089.0
2023-03-17 11:00:00,54.23,54.43,54.18,54.26,48542.0,52.5067,52.7004,52.4583,52.5358,48542.0
2023-03-17 11:30:00,54.29,54.33,53.9,53.98,60248.0,52.5648,52.6036,52.1872,52.2647,60248.0
2023-03-17 12:00:00,53.99,54.17,53.98,54.17,36110.0,52.2744,52.4487,52.2647,52.4487,36110.0
2023-03-17 12:30:00,54.17,54.33,54.02,54.05,23725.0,52.4487,52.6036,52.3034,52.3325,23725.0
2023-03-17 13:00:00,54.05,54.29,54.04,54.18,20711.0,52.3325,52.5648,52.3228,52.4583,20711.0
2023-03-17 13:30:00,54.17,54.26,54.06,54.22,23484.0,52.4487,52.5358,52.3421,52.4971,23484.0
2023-03-17 14:00:00,54.22,54.31,53.88,53.92,68195.0,52.4971,52.5842,52.1679,52.2066,68195.0
2023-03-17 14:30:00,53.93,54.1,53.88,54.08,38346.0,52.2163,52.3809,52.1679,52.3615,38346.0
2023-03-17 15:00:00,54.08,54.16,53.99,54.13,49479.0,52.3615,52.439,52.2744,52.4099,49479.0
2023-03-17 15:30:00,54.12,54.12,53.75,53.84,237858.0,52.4002,52.4002,52.042,52.1291,237858.0
2023-03-20 09:30:00,54.22,54.61,54.22,54.38,75748.0,52.4971,52.8747,52.4971,52.652,75748.0
2023-03-20 10:00:00,54.51,54.55,54.3,54.48,85197.0,52.7778,52.8166,52.5745,52.7488,85197.0
2023-03-20 10:30:00,54.5,54.71,54.46,54.65,54692.0,52.7682,52.9715,52.7294,52.9134,54692.0
2023-03-20 11:00:00,54.65,54.87,54.53,54.85,69432.0,52.9134,53.1264,52.7972,53.107,69432.0
2023-03-20 11:30:00,54.84,54.84,54.59,54.62,37380.0,53.0974,53.0974,52.8553,52.8844,37380.0
2023-03-20 12:00:00,54.61,54.66,54.43,54.61,72341.0,52.8747,52.9231,52.7004,52.8747,72341.0
2023-03-20 12:30:00,54.65,54.75,54.54,54.69,25389.0,52.9134,53.0102,52.8069,52.9521,25389.0
2023-03-20 13:00:00,54.71,54.82,54.66,54.68,36807.0,52.9715,53.078,52.9231,52.9424,36807.0
2023-03-20 13:30:00,54.67,54.69,54.58,54.6,23725.0,52.9328,52.9521,52.8456,52.865,23725.0
2023-03-20 14:00:00,54.61,54.61,54.5,54.55,23059.0,52.8747,52.8747,52.7682,52.8166,23059.0
2023-03-20 14:30:00,54.55,54.56,54.37,54.45,98199.0,52.8166,52.8263,52.6423,52.7198,98199.0
2023-03-20 15:00:00,54.44,54.55,54.39,54.54,75795.0,52.7101,52.8166,52.6617,52.8069,75795.0
2023-03-20 15:30:00,54.53,54.63,54.39,54.48,226941.0,52.7972,52.894,52.6617,52.7488,226941.0
2023-03-21 09:30:00,54.95,55.31,54.75,55.2,74706.0,53.2039,53.5524,53.0102,53.4459,74706.0
2023-03-21 10:00:00,55.21,55.27,54.97,55.02,78352.0,53.4556,53.5137,53.2232,53.2716,78352.0
2023-03-21 10:30:00,55.01,55.19,54.98,55.07,54062.0,53.262,53.4362,53.2329,53.3201,54062.0
2023-03-21 11:00:00,55.07,55.43,55.05,55.43,44662.0,53.3201,53.6686,53.3007,53.6686,44662.0
2023-03-21 11:30:00,55.43,55.45,55.16,55.19,67432.0,53.6686,53.688,53.4072,53.4362,67432.0
2023-03-21 12:00:00,55.19,55.54,55.19,55.52,55852.0,53.4362,53.7751,53.4362,53.7558,55852.0
2023-03-21 12:30:00,55.5,55.51,55.3,55.38,55195.0,53.7364,53.7461,53.5427,53.6202,55195.0
2023-03-21 13:00:00,55.4,55.46,55.28,55.4,51005.0,53.6396,53.6977,53.5234,53.6396,51005.0
2023-03-21 13:30:00,55.4,55.45,55.22,55.22,51055.0,53.6396,53.688,53.4653,53.4653,51055.0
2023-03-21 14:00:00,55.23,55.46,55.21,55.44,29010.0,53.475,53.6977,53.4556,53.6783,29010.0
2023-03-21 14:30:00,55.45,55.55,55.42,55.48,49180.0,53.688,53.7848,53.6589,53.717,49180.0
2023-03-21 15:00:00,55.48,55.65,55.47,55.61,85774.0,53.717,53.8816,53.7073,53.8429,85774.0
2023-03-21 15:30:00,55.6,55.77,55.47,55.63,406257.0,53.8332,53.9978,53.7073,53.8623,406257.0
2023-03-22 09:30:00,55.7,55.78,55.2,55.3,26183.0,53.93,54.0075,53.4459,53.5427,26183.0
2023-03-22 10:00:00,55.29,55.6,55.23,55.6,35587.0,53.5331,53.8332,53.475,53.8332,35587.0
2023-03-22 10:30:00,55.6,55.63,55.41,55.46,69580.0,53.8332,53.8623,53.6492,53.6977,69580.0
2023-03-22 11:00:00,55.46,55.47,55.2,55.29,66416.0,53.6977,53.7073,53.4459,53.5331,66416.0
2023-03-22 11:30:00,55.29,55.37,55.25,55.32,44528.0,53.5331,53.6105,53.4943,53.5621,44528.0
2023-03-22 12:00:00,55.32,55.35,55.16,55.22,74063.0,53.5621,53.5912,53.4072,53.4653,74063.0
2023-03-22 12:30:00,55.22,55.28,55.17,55.19,43489.0,53.4653,53.5234,53.4169,53.4362,43489.0
2023-03-22 13:00:00,55.18,55.2,55.08,55.2,55321.0,53.4266,53.4459,53.3297,53.4459,55321.0
2023-03-22 13:30:00,55.2,55.31,55.15,55.31,40427.0,53.4459,53.5524,53.3975,53.5524,40427.0
2023-03-22 14:00:00,55.31,55.61,55.26,55.35,55514.0,53.5524,53.8429,53.504,53.5912,55514.0
2023-03-22 14:30:00,55.36,55.61,54.9,55.05,142721.0,53.6008,53.8429,53.1555,53.3007,142721.0
2023-03-22 15:00:00,55.02,55.32,54.68,55.17,70435.0,53.2716,53.5621,52.9424,53.4169,70435.0
2023-03-22 15:30:00,55.2,55.2,54.23,54.25,170865.0,53.4459,53.4459,52.5067,52.5261,170865.0
2023-03-23 09:30:00,54.51,54.73,54.34,54.72,17833.0,52.7778,52.9909,52.6133,52.9812,17833.0
2023-03-23 10:00:00,54.74,54.8,54.61,54.66,21146.0,53.0005,53.0586,52.8747,52.9231,21146.0
2023-03-23 10:30:00,54.65,54.93,54.6,54.88,31372.0,52.9134,53.1845,52.865,53.1361,31372.0
2023-03-23 11:00:00,54.89,55.01,54.75,54.75,33737.0,53.1458,53.262,53.0102,53.0102,33737.0
2023-03-23 11:30:00,54.82,54.9,54.72,54.75,28689.0,53.078,53.1555,52.9812,53.0102,28689.0
2023-03-23 12:00:00,54.75,54.78,54.6,54.7,33516.0,53.0102,53.0393,52.865,52.9618,33516.0
2023-03-23 12:30:00,54.71,54.73,54.45,54.48,47377.0,52.9715,52.9909,52.7198,52.7488,47377.0
2023-03-23 13:00:00,54.48,54.54,54.25,54.29,54424.0,52.7488,52.8069,52.5261,52.5648,54424.0
2023-03-23 13:30:00,54.29,54.41,54.26,54.27,34825.0,52.5648,52.681,52.5358,52.5455,34825.0
2023-03-23 14:00:00,54.27,54.36,54.04,54.04,95095.0,52.5455,52.6326,52.3228,52.3228,95095.0
2023-03-23 14:30:00,54.02,54.05,53.68,53.82,74858.0,52.3034,52.3325,51.9742,52.1098,74858.0
2023-03-23 15:00:00,53.82,54.21,53.63,53.81,123790.0,52.1098,52.4874,51.9258,52.1001,123790.0
2023-03-23 15:30:00,53.81,54.16,53.71,53.93,129724.0,52.1001,52.439,52.0033,52.2163,129724.0
2023-03-24 09:30:00,53.65,53.65,53.09,53.34,19263.0,51.9452,51.9452,51.403,51.645,19263.0
2023-03-24 10:00:00,53.46,53.48,52.94,53.33,29896.0,51.7612,51.7806,51.2577,51.6353,29896.0
2023-03-24 10:30:00,53.33,53.42,53.08,53.22,34003.0,51.6353,51.7225,51.3933,51.5288,34003.0
2023-03-24 11:00:00,53.22,53.25,52.93,53.01,76602.0,51.5288,51.5579,51.2481,51.3255,76602.0
2023-03-24 11:30:00,53.0,53.44,52.93,53.43,27910.0,51.3158,51.7419,51.2481,51.7322,27910.0
2023-03-24 12:00:00,53.45,53.59,53.21,53.32,35143.0,51.7515,51.8871,51.5192,51.6257,35143.0
2023-03-24 12:30:00,53.34,53.6,53.3,53.54,19192.0,51.645,51.8968,51.6063,51.8387,19192.0
2023-03-24 13:00:00,53.52,53.68,53.41,53.56,15190.0,51.8193,51.9742,51.7128,51.858,15190.0
2023-03-24 13:30:00,53.57,53.68,53.47,53.58,17766.0,51.8677,51.9742,51.7709,51.8774,17766.0
2023-03-24 14:00:00,53.6,53.76,53.58,53.69,18685.0,51.8968,52.0517,51.8774,51.9839,18685.0
2023-03-24 14:30:00,53.68,53.89,53.67,53.73,26450.0,51.9742,52.1776,51.9645,52.0226,26450.0
2023-03-24 15:00:00,53.73,53.9,53.65,53.88,32744.0,52.0226,52.1872,51.9452,52.1679,32744.0
2023-03-24 15:30:00,53.87,53.96,53.62,53.95,147688.0,52.1582,52.2453,51.9161,52.2356,147688.0
2023-03-27 09:30:00,54.39,54.74,54.34,54.4,18838.0,52.6617,53.0005,52.6133,52.6713,18838.0
2023-03-27 10:00:00,54.41,54.43,54.26,54.26,53573.0,52.681,52.7004,52.5358,52.5358,53573.0
2023-03-27 10:30:00,54.26,54.35,54.16,54.23,28023.0,52.5358,52.6229,52.439,52.5067,28023.0
2023-03-27 11:00:00,54.22,54.25,54.03,54.19,78202.0,52.4971,52.5261,52.3131,52.468,78202.0
2023-03-27 11:30:00,54.19,54.21,54.06,54.13,20962.0,52.468,52.4874,52.3421,52.4099,20962.0
2023-03-27 12:00:00,54.14,54.35,54.13,54.32,18634.0,52.4196,52.6229,52.4099,52.5939,18634.0
2023-03-27 12:30:00,54.33,54.41,54.26,54.31,21026.0,52.6036,52.681,52.5358,52.5842,21026.0
2023-03-27 13:00:00,54.33,54.49,54.2,54.46,42135.0,52.6036,52.7585,52.4777,52.7294,42135.0
2023-03-27 13:30:00,54.49,54.56,54.41,54.51,24938.0,52.7585,52.8263,52.681,52.7778,24938.0
2023-03-27 14:00:00,54.52,54.52,54.39,54.41,47520.0,52.7875,52.7875,52.6617,52.681,47520.0
2023-03-27 14:30:00,54.41,54.56,54.4,54.55,37481.0,52.681,52.8263,52.6713,52.8166,37481.0
2023-03-27 15:00:00,54.56,54.63,54.42,54.63,62245.0,52.8263,52.894,52.6907,52.894,62245.0
2023-03-27 15:30:00,54.62,54.65,54.38,54.4,179466.0,52.8844,52.9134,52.652,52.6713,179466.0
2023-03-28 09:30:00,54.1,54.56,54.02,54.42,49202.0,52.3809,52.8263,52.3034,52.6907,49202.0
2023-03-28 10:00:00,54.4,54.54,54.29,54.5,18051.0,52.6713,52.8069,52.5648,52.7682,18051.0
2023-03-28 10:30:00,54.51,54.53,54.31,54.36,31951.0,52.7778,52.7972,52.5842,52.6326,31951.0
2023-03-28 11:00:00,54.36,54.4,54.25,54.27,16638.0,52.6326,52.6713,52.5261,52.5455,16638.0
2023-03-28 11:30:00,54.26,54.35,54.21,54.28,8199.0,52.5358,52.6229,52.4874,52.5552,8199.0
2023-03-28 12:00:00,54.28,54.28,54.07,54.09,13840.0,52.5552,52.5552,52.3518,52.3712,13840.0
2023-03-28 12:30:00,54.1,54.1,54.03,54.05,12042.0,52.3809,52.3809,52.3131,52.3325,12042.0
2023-03-28 13:00:00,54.03,54.1,53.95,53.96,18471.0,52.3131,52.3809,52.2356,52.2453,18471.0
2023-03-28 13:30:00,53.97,53.99,53.77,53.77,20848.0,52.255,52.2744,52.0614,52.0614,20848.0
2023-03-28 14:00:00,53.77,53.88,53.76,53.88,29275.0,52.0614,52.1679,52.0517,52.1679,29275.0
2023-03-28 14:30:00,53.86,53.97,53.83,53.96,15201.0,52.1485,52.255,52.1195,52.2453,15201.0
2023-03-28 15:00:00,53.95,54.08,53.94,54.03,41744.0,52.2356,52.3615,52.226,52.3131,41744.0
2023-03-28 15:30:00,54.02,54.46,53.98,54.41,222924.0,52.3034,52.7294,52.2647,52.681,222924.0
2023-03-29 09:30:00,54.96,55.03,54.62,54.85,19928.0,53.2135,53.2813,52.8844,53.107,19928.0
2023-03-29 10:00:00,54.87,54.97,54.82,54.82,17985.0,53.1264,53.2232,53.078,53.078,17985.0
2023-03-29 10:30:00,54.85,54.97,54.77,54.78,19487.0,53.107,53.2232,53.0296,53.0393,19487.0
2023-03-29 11:00:00,54.77,54.85,54.74,54.84,19769.0,53.0296,53.107,53.0005,53.0974,19769.0
2023-03-29 11:30:00,54.84,54.91,54.73,54.85,18392.0,53.0974,53.1651,52.9909,53.107,18392.0
2023-03-29 12:00:00,54.9,54.97,54.83,54.93,9171.0,53.1555,53.2232,53.0877,53.1845,9171.0
2023-03-29 12:30:00,54.91,54.97,54.84,54.87,16290.0,53.1651,53.2232,53.0974,53.1264,16290.0
2023-03-29 13:00:00,54.85,55.08,54.85,55.08,15937.0,53.107,53.3297,53.107,53.3297,15937.0
2023-03-29 13:30:00,55.07,55.1,54.95,55.01,53433.0,53.3201,53.3491,53.2039,53.262,53433.0
2023-03-29 14:00:00,55.01,55.1,54.99,55.03,25823.0,53.262,53.3491,53.2426,53.2813,25823.0
2023-03-29 14:30:00,55.04,55.21,55.03,55.16,38422.0,53.291,53.4556,53.2813,53.4072,38422.0
2023-03-29 15:00:00,55.16,55.32,55.07,55.31,47106.0,53.4072,53.5621,53.3201,53.5524,47106.0
2023-03-29 15:30:00,55.31,55.37,55.15,55.19,150025.0,53.5524,53.6105,53.3975,53.4362,150025.0
2023-03-30 09:30:00,55.74,55.97,55.72,55.81,23852.0,53.9688,54.1915,53.9494,54.0365,23852.0
2023-03-30 10:00:00,55.8,55.89,55.64,55.84,27876.0,54.0269,54.114,53.8719,54.0656,27876.0
2023-03-30 10:30:00,55.84,55.89,55.72,55.75,23276.0,54.0656,54.114,53.9494,53.9784,23276.0
2023-03-30 11:00:00,55.74,55.79,55.67,55.73,22464.0,53.9688,54.0172,53.901,53.9591,22464.0
2023-03-30 11:30:00,55.73,55.78,55.62,55.67,27520.0,53.9591,54.0075,53.8526,53.901,27520.0
2023-03-30 12:00:00,55.67,55.68,55.55,55.63,24356.0,53.901,53.9107,53.7848,53.8623,24356.0
2023-03-30 12:30:00,55.62,55.63,55.48,55.55,30117.0,53.8526,53.8623,53.717,53.7848,30117.0
2023-03-30 13:00:00,55.53,55.57,55.47,55.49,21395.0,53.7654,53.8042,53.7073,53.7267,21395.0
2023-03-30 13:30:00,55.49,55.5,55.38,55.5,21835.0,53.7267,53.7364,53.6202,53.7364,21835.0
2023-03-30 14:00:00,55.49,55.58,55.46,55.56,28555.0,53.7267,53.8138,53.6977,53.7945,28555.0
2023-03-30 14:30:00,55.56,55.6,55.47,55.59,35358.0,53.7945,53.8332,53.7073,53.8235,35358.0
2023-03-30 15:00:00,55.59,55.59,55.43,55.5,32467.0,53.8235,53.8235,53.6686,53.7364,32467.0
2023-03-30 15:30:00,55.5,55.55,55.41,55.49,93592.0,53.7364,53.7848,53.6492,53.7267,93592.0
2023-03-31 09:30:00,55.58,55.94,55.39,55.74,11212.0,53.8138,54.1624,53.6299,53.9688,11212.0
2023-03-31 10:00:00,55.8,56.09,55.76,56.01,21063.0,54.0269,54.3076,53.9881,54.2302,21063.0
2023-03-31 10:30:00,56.02,56.2,55.99,56.16,17577.0,54.2399,54.4141,54.2108,54.3754,17577.0
2023-03-31 11:00:00,56.16,56.41,56.14,56.33,18874.0,54.3754,54.6175,54.3561,54.54,18874.0
2023-03-31 11:30:00,56.32,56.32,56.21,56.27,15804.0,54.5303,54.5303,54.4238,54.4819,15804.0
2023-03-31 12:00:00,56.26,56.47,56.25,56.38,26560.0,54.4722,54.6756,54.4626,54.5884,26560.0
2023-03-31 12:30:00,56.35,56.38,56.24,56.37,17906.0,54.5594,54.5884,54.4529,54.5787,17906.0
2023-03-31 13:00:00,56.36,56.36,56.24,56.24,19347.0,54.5691,54.5691,54.4529,54.4529,19347.0
2023-03-31 13:30:00,56.25,56.28,56.19,56.28,13751.0,54.4626,54.4916,54.4045,54.4916,13751.0
2023-03-31 14:00:00,56.32,56.45,56.31,56.35,26000.0,54.5303,54.6562,54.5207,54.5594,26000.0
2023-03-31 14:30:00,56.35,56.36,56.27,56.35,16353.0,54.5594,54.5691,54.4819,54.5594,16353.0
2023-03-31 15:00:00,56.36,56.48,56.31,56.47,19612.0,54.5691,54.6852,54.5207,54.6756,19612.0
2023-03-31 15:30:00,56.46,56.57,56.32,56.47,97684.0,54.6659,54.7724,54.5303,54.6756,97684.0
2023-04-03 09:30:00,56.54,56.63,56.43,56.58,25529.0,54.7433,54.8305,54.6368,54.7821,25529.0
2023-04-03 10:00:00,56.59,56.73,56.54,56.67,24671.0,54.7918,54.9273,54.7433,54.8692,24671.0
2023-04-03 10:30:00,56.71,56.72,56.34,56.42,45152.0,54.9079,54.9176,54.5497,54.6272,45152.0
2023-04-03 11:00:00,56.42,56.49,56.14,56.2,115576.0,54.6272,54.6949,54.3561,54.4141,115576.0
2023-04-03 11:30:00,56.2,56.35,56.13,56.35,27583.0,54.4141,54.5594,54.3464,54.5594,27583.0
2023-04-03 12:00:00,56.36,56.5,56.35,56.44,21695.0,54.5691,54.7046,54.5594,54.6465,21695.0
2023-04-03 12:30:00,56.42,56.48,56.38,56.42,22865.0,54.6272,54.6852,54.5884,54.6272,22865.0
2023-04-03 13:00:00,56.39,56.46,56.34,56.37,22118.0,54.5981,54.6659,54.5497,54.5787,22118.0
2023-04-03 13:30:00,56.37,56.4,56.27,56.34,17446.0,54.5787,54.6078,54.4819,54.5497,17446.0
2023-04-03 14:00:00,56.34,56.38,56.27,56.36,26226.0,54.5497,54.5884,54.4819,54.5691,26226.0
2023-04-03 14:30:00,56.35,56.48,56.35,56.44,23705.0,54.5594,54.6852,54.5594,54.6465,23705.0
2023-04-03 15:00:00,56.44,56.52,56.38,56.48,40660.0,54.6465,54.724,54.5884,54.6852,40660.0
2023-04-03 15:30:00,56.48,56.59,56.41,56.53,101564.0,54.6852,54.7918,54.6175,54.7337,101564.0
2023-04-04 09:30:00,56.75,57.0,56.46,56.59,57042.0,54.9467,55.1887,54.6659,54.7918,57042.0
2023-04-04 10:00:00,56.61,56.74,56.13,56.15,46592.0,54.8111,54.937,54.3464,54.3657,46592.0
2023-04-04 10:30:00,56.13,56.19,55.66,55.74,44229.0,54.3464,54.4045,53.8913,53.9688,44229.0
2023-04-04 11:00:00,55.74,55.87,55.59,55.72,41063.0,53.9688,54.0946,53.8235,53.9494,41063.0
2023-04-04 11:30:00,55.72,55.82,55.65,55.68,33985.0,53.9494,54.0462,53.8816,53.9107,33985.0
2023-04-04 12:00:00,55.69,55.8,55.59,55.77,30089.0,53.9204,54.0269,53.8235,53.9978,30089.0
2023-04-04 12:30:00,55.76,55.79,55.57,55.6,28859.0,53.9881,54.0172,53.8042,53.8332,28859.0
2023-04-04 13:00:00,55.59,55.84,55.56,55.8,30790.0,53.8235,54.0656,53.7945,54.0269,30790.0
2023-04-04 13:30:00,55.8,55.81,55.58,55.59,27756.0,54.0269,54.0365,53.8138,53.8235,27756.0
2023-04-04 14:00:00,55.58,55.59,55.32,55.32,36680.0,53.8138,53.8235,53.5621,53.5621,36680.0
2023-04-04 14:30:00,55.31,55.49,55.3,55.43,75482.0,53.5524,53.7267,53.5427,53.6686,75482.0
2023-04-04 15:00:00,55.43,55.65,55.42,55.55,61906.0,53.6686,53.8816,53.6589,53.7848,61906.0
2023-04-04 15:30:00,55.55,55.79,55.46,55.76,158471.0,53.7848,54.0172,53.6977,53.9881,158471.0
2023-04-05 09:30:00,55.53,55.72,55.38,55.63,38532.0,53.7654,53.9494,53.6202,53.8623,38532.0
2023-04-05 10:00:00,55.63,55.67,55.41,55.45,19053.0,53.8623,53.901,53.6492,53.688,19053.0
2023-04-05 10:30:00,55.45,55.57,55.21,55.23,37328.0,53.688,53.8042,53.4556,53.475,37328.0
2023-04-05 11:00:00,55.25,55.43,55.25,55.35,42534.0,53.4943,53.6686,53.4943,53.5912,42534.0
2023-04-05 11:30:00,55.36,55.53,55.34,55.41,37381.0,53.6008,53.7654,53.5815,53.6492,37381.0
2023-04-05 12:00:00,55.4,55.41,55.21,55.28,36977.0,53.6396,53.6492,53.4556,53.5234,36977.0
2023-04-05 12:30:00,55.25,55.29,55.09,55.15,18894.0,53.4943,53.5331,53.3394,53.3975,18894.0
2023-04-05 13:00:00,55.14,55.33,55.1,55.3,19062.0,53.3878,53.5718,53.3491,53.5427,19062.0
2023-04-05 13:30:00,55.29,55.3,55.06,55.16,22141.0,53.5331,53.5427,53.3104,53.4072,22141.0
2023-04-05 14:00:00,55.18,55.25,55.06,55.12,47700.0,53.4266,53.4943,53.3104,53.3685,47700.0
2023-04-05 14:30:00,55.15,55.23,55.12,55.19,32474.0,53.3975,53.475,53.3685,53.4362,32474.0
2023-04-05 15:00:00,55.19,55.2,55.07,55.11,39022.0,53.4362,53.4459,53.3201,53.3588,39022.0
2023-04-05 15:30:00,55.12,55.25,55.04,55.19,94566.0,53.3685,53.4943,53.291,53.4362,94566.0
2023-04-06 09:30:00,55.2,55.27,55.02,55.23,19479.0,53.4459,53.5137,53.2716,53.475,19479.0
2023-04-06 10:00:00,55.22,55.37,55.19,55.29,22744.0,53.4653,53.6105,53.4362,53.5331,22744.0
2023-04-06 10:30:00,55.29,55.4,55.27,55.37,31409.0,53.5331,53.6396,53.5137,53.6105,31409.0
2023-04-06 11:00:00,55.37,55.55,55.37,55.43,20871.0,53.6105,53.7848,53.6105,53.6686,20871.0
2023-04-06 11:30:00,55.42,55.56,55.39,55.55,21743.0,53.6589,53.7945,53.6299,53.7848,21743.0
2023-04-06 12:00:00,55.56,55.78,55.56,55.76,22092.0,53.7945,54.0075,53.7945,53.9881,22092.0
2023-04-06 12:30:00,55.76,55.94,55.75,55.79,19948.0,53.9881,54.1624,53.9784,54.0172,19948.0
2023-04-06 13:00:00,55.79,56.0,55.77,55.97,29550.0,54.0172,54.2205,53.9978,54.1915,29550.0
2023-04-06 13:30:00,55.99,56.01,55.88,56.0,41039.0,54.2108,54.2302,54.1043,54.2205,41039.0
2023-04-06 14:00:00,56.0,56.05,55.96,56.05,28158.0,54.2205,54.2689,54.1818,54.2689,28158.0
2023-04-06 14:30:00,56.04,56.11,56.01,56.05,26519.0,54.2592,54.327,54.2302,54.2689,26519.0
2023-04-06 15:00:00,56.06,56.17,56.03,56.06,45328.0,54.2786,54.3851,54.2495,54.2786,45328.0
2023-04-06 15:30:00,56.07,56.31,56.05,56.3,165750.0,54.2883,54.5207,54.2689,54.511,165750.0
2023-04-10 09:30:00,55.88,56.1,55.63,55.63,21147.0,54.1043,54.3173,53.8623,53.8623,21147.0
2023-04-10 10:00:00,55.61,56.1,55.59,56.03,24584.0,53.8429,54.3173,53.8235,54.2495,24584.0
2023-04-10 10:30:00,56.05,56.09,55.89,55.9,24187.0,54.2689,54.3076,54.114,54.1237,24187.0
2023-04-10 11:00:00,55.9,55.99,55.89,55.94,20230.0,54.1237,54.2108,54.114,54.1624,20230.0
2023-04-10 11:30:00,55.94,55.94,55.63,55.65,21725.0,54.1624,54.1624,53.8623,53.8816,21725.0
2023-04-10 12:00:00,55.65,55.73,55.61,55.73,18246.0,53.8816,53.9591,53.8429,53.9591,18246.0
2023-04-10 12:30:00,55.74,55.96,55.71,55.94,20971.0,53.9688,54.1818,53.9397,54.1624,20971.0
2023-04-10 13:00:00,55.95,56.01,55.94,55.98,12477.0,54.1721,54.2302,54.1624,54.2011,12477.0
2023-04-10 13:30:00,56.0,56.13,55.98,56.09,21418.0,54.2205,54.3464,54.2011,54.3076,21418.0
2023-04-10 14:00:00,56.09,56.21,56.07,56.16,20430.0,54.3076,54.4238,54.2883,54.3754,20430.0
2023-04-10 14:30:00,56.16,56.22,56.11,56.2,26071.0,54.3754,54.4335,54.327,54.4141,26071.0
2023-04-10 15:00:00,56.2,56.22,56.12,56.13,31794.0,54.4141,54.4335,54.3367,54.3464,31794.0
2023-04-10 15:30:00,56.14,56.26,56.08,56.21,96657.0,54.3561,54.4722,54.298,54.4238,96657.0
2023-04-11 09:30:00,56.49,57.2,56.31,57.12,59988.0,54.6949,55.3824,54.5207,55.3049,59988.0
2023-04-11 10:00:00,57.15,57.28,57.02,57.24,37957.0,55.334,55.4598,55.2081,55.4211,37957.0
2023-04-11 10:30:00,57.25,57.31,57.05,57.21,40874.0,55.4308,55.4889,55.2371,55.3921,40874.0
2023-04-11 11:00:00,57.21,57.44,57.21,57.42,38930.0,55.3921,55.6147,55.3921,55.5954,38930.0
2023-04-11 11:30:00,57.42,57.6,57.37,57.59,30896.0,55.5954,55.7697,55.547,55.76,30896.0
2023-04-11 12:00:00,57.62,57.73,57.6,57.73,25995.0,55.789,55.8955,55.7697,55.8955,25995.0
2023-04-11 12:30:00,57.72,57.88,57.64,57.84,49966.0,55.8858,56.0408,55.8084,56.002,49966.0
2023-04-11 13:00:00,57.84,57.89,57.75,57.78,34873.0,56.002,56.0504,55.9149,55.9439,34873.0
2023-04-11 13:30:00,57.8,57.81,57.66,57.72,24861.0,55.9633,55.973,55.8278,55.8858,24861.0
2023-04-11 14:00:00,57.73,57.81,57.73,57.81,20608.0,55.8955,55.973,55.8955,55.973,20608.0
2023-04-11 14:30:00,57.83,57.9,57.74,57.76,59807.0,55.9924,56.0601,55.9052,55.9246,59807.0
2023-04-11 15:00:00,57.76,57.82,57.66,57.7,54567.0,55.9246,55.9827,55.8278,55.8665,54567.0
2023-04-11 15:30:00,57.7,57.73,57.22,57.38,315747.0,55.8665,55.8955,55.4017,55.5566,315747.0
2023-04-12 09:30:00,57.83,58.04,57.79,57.86,35472.0,55.9924,56.1957,55.9536,56.0214,35472.0
2023-04-12 10:00:00,57.86,57.94,57.74,57.89,49807.0,56.0214,56.0989,55.9052,56.0504,49807.0
2023-04-12 10:30:00,57.9,57.9,57.6,57.62,47263.0,56.0601,56.0601,55.7697,55.789,47263.0
2023-04-12 11:00:00,57.63,57.7,57.27,57.46,27942.0,55.7987,55.8665,55.4501,55.6341,27942.0
2023-04-12 11:30:00,57.47,57.76,57.46,57.75,32352.0,55.6438,55.9246,55.6341,55.9149,32352.0
2023-04-12 12:00:00,57.75,57.83,57.63,57.7,61794.0,55.9149,55.9924,55.7987,55.8665,61794.0
2023-04-12 12:30:00,57.71,57.82,57.64,57.82,21467.0,55.8762,55.9827,55.8084,55.9827,21467.0
2023-04-12 13:00:00,57.82,57.99,57.78,57.97,22991.0,55.9827,56.1473,55.9439,56.1279,22991.0
2023-04-12 13:30:00,57.99,57.99,57.86,57.9,23259.0,56.1473,56.1473,56.0214,56.0601,23259.0
2023-04-12 14:00:00,57.9,57.99,57.68,57.71,40572.0,56.0601,56.1473,55.8471,55.8762,40572.0
2023-04-12 14:30:00,57.73,57.74,57.55,57.64,28489.0,55.8955,55.9052,55.7212,55.8084,28489.0
2023-04-12 15:00:00,57.63,57.68,57.4,57.42,40089.0,55.7987,55.8471,55.576,55.5954,40089.0
2023-04-12 15:30:00,57.41,57.57,57.22,57.24,136091.0,55.5857,55.7406,55.4017,55.4211,136091.0
2023-04-13 09:30:00,57.3,57.65,57.2,57.43,31830.0,55.4792,55.8181,55.3824,55.6051,31830.0
2023-04-13 10:00:00,57.45,57.55,57.32,57.49,34007.0,55.6244,55.7212,55.4986,55.6632,34007.0
2023-04-13 10:30:00,57.5,57.55,57.24,57.26,69889.0,55.6728,55.7212,55.4211,55.4405,69889.0
2023-04-13 11:00:00,57.27,57.36,57.25,57.36,26442.0,55.4501,55.5373,55.4308,55.5373,26442.0
2023-04-13 11:30:00,57.34,57.48,57.34,57.42,34115.0,55.5179,55.6535,55.5179,55.5954,34115.0
2023-04-13 12:00:00,57.42,57.57,57.36,57.53,30239.0,55.5954,55.7406,55.5373,55.7019,30239.0
2023-04-13 12:30:00,57.55,57.55,57.45,57.49,27389.0,55.7212,55.7212,55.6244,55.6632,27389.0
2023-04-13 13:00:00,57.5,57.79,57.47,57.78,50718.0,55.6728,55.9536,55.6438,55.9439,50718.0
2023-04-13 13:30:00,57.76,57.83,57.72,57.81,30899.0,55.9246,55.9924,55.8858,55.973,30899.0
2023-04-13 14:00:00,57.82,57.9,57.79,57.88,28270.0,55.9827,56.0601,55.9536,56.0408,28270.0
2023-04-13 14:30:00,57.88,57.91,57.86,57.9,29803.0,56.0408,56.0698,56.0214,56.0601,29803.0
2023-04-13 15:00:00,57.91,57.95,57.84,57.91,36717.0,56.0698,56.1085,56.002,56.0698,36717.0
2023-04-13 15:30:00,57.9,57.91,57.53,57.53,213669.0,56.0601,56.0698,55.7019,55.7019,213669.0
2023-04-14 09:30:00,57.58,57.94,57.58,57.86,15789.0,55.7503,56.0989,55.7503,56.0214,15789.0
2023-04-14 10:00:00,57.83,57.84,57.49,57.5,13345.0,55.9924,56.002,55.6632,55.6728,13345.0
2023-04-14 10:30:00,57.56,57.58,57.35,57.42,28476.0,55.7309,55.7503,55.5276,55.5954,28476.0
2023-04-14 11:00:00,57.4,57.41,57.24,57.3,30782.0,55.576,55.5857,55.4211,55.4792,30782.0
2023-04-14 11:30:00,57.3,57.37,57.22,57.29,18814.0,55.4792,55.547,55.4017,55.4695,18814.0
2023-04-14 12:00:00,57.3,57.34,57.24,57.26,17248.0,55.4792,55.5179,55.4211,55.4405,17248.0
2023-04-14 12:30:00,57.25,57.25,57.03,57.08,18681.0,55.4308,55.4308,55.2178,55.2662,18681.0
2023-04-14 13:00:00,57.08,57.2,57.08,57.12,18825.0,55.2662,55.3824,55.2662,55.3049,18825.0
2023-04-14 13:30:00,57.1,57.12,56.98,57.1,23295.0,55.2855,55.3049,55.1694,55.2855,23295.0
2023-04-14 14:00:00,57.11,57.25,57.03,57.23,19048.0,55.2952,55.4308,55.2178,55.4114,19048.0
2023-04-14 14:30:00,57.23,57.32,57.22,57.31,21892.0,55.4114,55.4986,55.4017,55.4889,21892.0
2023-04-14 15:00:00,57.31,57.36,57.14,57.33,31393.0,55.4889,55.5373,55.3243,55.5082,31393.0
2023-04-14 15:30:00,57.33,57.5,57.31,57.48,83305.0,55.5082,55.6728,55.4889,55.6535,83305.0
2023-04-17 09:30:00,57.48,57.55,57.3,57.31,14727.0,55.6535,55.7212,55.4792,55.4889,14727.0
2023-04-17 10:00:00,57.35,57.35,57.1,57.14,17390.0,55.5276,55.5276,55.2855,55.3243,17390.0
2023-04-17 10:30:00,57.12,57.22,57.0,57.11,16026.0,55.3049,55.4017,55.1887,55.2952,16026.0
2023-04-17 11:00:00,57.1,57.16,56.98,57.08,9703.0,55.2855,55.3436,55.1694,55.2662,9703.0
2023-04-17 11:30:00,57.06,57.24,56.97,57.19,22078.0,55.2468,55.4211,55.1597,55.3727,22078.0
2023-04-17 12:00:00,57.19,57.36,57.18,57.3,15924.0,55.3727,55.5373,55.363,55.4792,15924.0
2023-04-17 12:30:00,57.32,57.43,57.31,57.33,8579.0,55.4986,55.6051,55.4889,55.5082,8579.0
2023-04-17 13:00:00,57.32,57.32,57.18,57.26,8874.0,55.4986,55.4986,55.363,55.4405,8874.0
2023-04-17 13:30:00,57.27,57.31,57.17,57.19,8491.0,55.4501,55.4889,55.3533,55.3727,8491.0
2023-04-17 14:00:00,57.2,57.27,57.14,57.27,10318.0,55.3824,55.4501,55.3243,55.4501,10318.0
2023-04-17 14:30:00,57.25,57.52,57.24,57.52,11487.0,55.4308,55.6922,55.4211,55.6922,11487.0
2023-04-17 15:00:00,57.52,57.65,57.52,57.65,15805.0,55.6922,55.8181,55.6922,55.8181,15805.0
2023-04-17 15:30:00,57.63,57.8,57.53,57.75,87679.0,55.7987,55.9633,55.7019,55.9149,87679.0
2023-04-18 09:30:00,58.12,58.22,57.76,57.81,35370.0,56.2731,56.37,55.9246,55.973,35370.0
2023-04-18 10:00:00,57.75,57.91,57.62,57.62,13845.0,55.9149,56.0698,55.789,55.789,13845.0
2023-04-18 10:30:00,57.62,57.62,57.49,57.56,14356.0,55.789,55.789,55.6632,55.7309,14356.0
2023-04-18 11:00:00,57.56,57.61,57.49,57.58,15091.0,55.7309,55.7793,55.6632,55.7503,15091.0
2023-04-18 11:30:00,57.58,57.7,57.56,57.63,23601.0,55.7503,55.8665,55.7309,55.7987,23601.0
2023-04-18 12:00:00,57.62,57.81,57.58,57.81,9735.0,55.789,55.973,55.7503,55.973,9735.0
2023-04-18 12:30:00,57.8,57.81,57.74,57.76,6726.0,55.9633,55.973,55.9052,55.9246,6726.0
2023-04-18 13:00:00,57.75,57.84,57.67,57.73,8896.0,55.9149,56.002,55.8374,55.8955,8896.0
2023-04-18 13:30:00,57.71,57.82,57.69,57.73,11879.0,55.8762,55.9827,55.8568,55.8955,11879.0
2023-04-18 14:00:00,57.74,57.81,57.69,57.79,13727.0,55.9052,55.973,55.8568,55.9536,13727.0
2023-04-18 14:30:00,57.78,57.82,57.59,57.73,19744.0,55.9439,55.9827,55.76,55.8955,19744.0
2023-04-18 15:00:00,57.71,57.83,57.7,57.76,21383.0,55.8762,55.9924,55.8665,55.9246,21383.0
2023-04-18 15:30:00,57.76,57.86,57.71,57.73,76994.0,55.9246,56.0214,55.8762,55.8955,76994.0
2023-04-19 09:30:00,57.5,57.54,57.4,57.43,13574.0,55.6728,55.7116,55.576,55.6051,13574.0
2023-04-19 10:00:00,57.45,57.54,57.39,57.51,11986.0,55.6244,55.7116,55.5663,55.6825,11986.0
2023-04-19 10:30:00,57.5,57.62,57.47,57.5,9204.0,55.6728,55.789,55.6438,55.6728,9204.0
2023-04-19 11:00:00,57.48,57.54,57.42,57.5,12715.0,55.6535,55.7116,55.5954,55.6728,12715.0
2023-04-19 11:30:00,57.49,57.59,57.41,57.59,9081.0,55.6632,55.76,55.5857,55.76,9081.0
2023-04-19 12:00:00,57.6,57.68,57.56,57.66,4952.0,55.7697,55.8471,55.7309,55.8278,4952.0
2023-04-19 12:30:00,57.64,57.7,57.63,57.67,6317.0,55.8084,55.8665,55.7987,55.8374,6317.0
2023-04-19 13:00:00,57.68,57.77,57.62,57.67,8871.0,55.8471,55.9343,55.789,55.8374,8871.0
2023-04-19 13:30:00,57.68,57.79,57.57,57.79,16031.0,55.8471,55.9536,55.7406,55.9536,16031.0
2023-04-19 14:00:00,57.79,57.87,57.74,57.87,16388.0,55.9536,56.0311,55.9052,56.0311,16388.0
2023-04-19 14:30:00,57.88,57.88,57.78,57.84,23500.0,56.0408,56.0408,55.9439,56.002,23500.0
2023-04-19 15:00:00,57.83,57.92,57.77,57.86,16077.0,55.9924,56.0795,55.9343,56.0214,16077.0
2023-04-19 15:30:00,57.87,57.9,57.64,57.7,87156.0,56.0311,56.0601,55.8084,55.8665,87156.0
2023-04-20 09:30:00,57.2,57.27,56.79,57.16,7867.0,55.3824,55.4501,54.9854,55.3436,7867.0
2023-04-20 10:00:00,57.18,57.42,57.09,57.41,19199.0,55.363,55.5954,55.2759,55.5857,19199.0
2023-04-20 10:30:00,57.43,57.54,57.37,57.42,24488.0,55.6051,55.7116,55.547,55.5954,24488.0
2023-04-20 11:00:00,57.44,57.49,57.29,57.3,15190.0,55.6147,55.6632,55.4695,55.4792,15190.0
2023-04-20 11:30:00,57.3,57.37,57.23,57.34,15737.0,55.4792,55.547,55.4114,55.5179,15737.0
2023-04-20 12:00:00,57.35,57.4,57.23,57.4,20020.0,55.5276,55.576,55.4114,55.576,20020.0
2023-04-20 12:30:00,57.43,57.5,57.4,57.47,13385.0,55.6051,55.6728,55.576,55.6438,13385.0
2023-04-20 13:00:00,57.47,57.51,57.45,57.5,10311.0,55.6438,55.6825,55.6244,55.6728,10311.0
2023-04-20 13:30:00,57.5,57.5,57.34,57.45,20045.0,55.6728,55.6728,55.5179,55.6244,20045.0
2023-04-20 14:00:00,57.45,57.54,57.44,57.5,23644.0,55.6244,55.7116,55.6147,55.6728,23644.0
2023-04-20 14:30:00,57.49,57.53,57.44,57.48,38441.0,55.6632,55.7019,55.6147,55.6535,38441.0
2023-04-20 15:00:00,57.49,57.53,57.33,57.4,46013.0,55.6632,55.7019,55.5082,55.576,46013.0
2023-04-20 15:30:00,57.4,57.59,57.4,57.57,95122.0,55.576,55.76,55.576,55.7406,95122.0
2023-04-21 09:30:00,57.75,57.79,57.51,57.51,16476.0,55.9149,55.9536,55.6825,55.6825,16476.0
2023-04-21 10:00:00,57.46,57.6,57.32,57.56,15786.0,55.6341,55.7697,55.4986,55.7309,15786.0
2023-04-21 10:30:00,57.57,57.59,57.26,57.29,52253.0,55.7406,55.76,55.4405,55.4695,52253.0
2023-04-21 11:00:00,57.29,57.42,57.12,57.18,23319.0,55.4695,55.5954,55.3049,55.363,23319.0
2023-04-21 11:30:00,57.18,57.22,57.05,57.18,12358.0,55.363,55.4017,55.2371,55.363,12358.0
2023-04-21 12:00:00,57.16,57.23,57.1,57.15,15047.0,55.3436,55.4114,55.2855,55.334,15047.0
2023-04-21 12:30:00,57.15,57.21,57.13,57.15,14269.0,55.334,55.3921,55.3146,55.334,14269.0
2023-04-21 13:00:00,57.15,57.2,56.98,57.13,31647.0,55.334,55.3824,55.1694,55.3146,31647.0
2023-04-21 13:30:00,57.14,57.24,57.12,57.17,17917.0,55.3243,55.4211,55.3049,55.3533,17917.0
2023-04-21 14:00:00,57.18,57.39,57.18,57.38,36336.0,55.363,55.5663,55.363,55.5566,36336.0
2023-04-21 14:30:00,57.38,57.42,57.18,57.19,23343.0,55.5566,55.5954,55.363,55.3727,23343.0
2023-04-21 15:00:00,57.18,57.23,56.99,57.0,69529.0,55.363,55.4114,55.179,55.1887,69529.0
2023-04-21 15:30:00,57.0,57.05,56.91,57.0,121664.0,55.1887,55.2371,55.1016,55.1887,121664.0
2023-04-24 09:30:00,56.98,57.11,56.82,57.0,33187.0,55.1694,55.2952,55.0144,55.1887,33187.0
2023-04-24 10:00:00,57.01,57.07,56.84,57.0,9990.0,55.1984,55.2565,55.0338,55.1887,9990.0
2023-04-24 10:30:00,57.04,57.05,56.73,56.73,22474.0,55.2275,55.2371,54.9273,54.9273,22474.0
2023-04-24 11:00:00,56.74,56.77,56.5,56.5,35153.0,54.937,54.966,54.7046,54.7046,35153.0
2023-04-24 11:30:00,56.48,56.57,56.48,56.53,25988.0,54.6852,54.7724,54.6852,54.7337,25988.0
2023-04-24 12:00:00,56.54,56.62,56.46,56.61,27838.0,54.7433,54.8208,54.6659,54.8111,27838.0
2023-04-24 12:30:00,56.58,56.65,56.56,56.63,17471.0,54.7821,54.8498,54.7627,54.8305,17471.0
2023-04-24 13:00:00,56.62,56.63,56.55,56.62,16184.0,54.8208,54.8305,54.753,54.8208,16184.0
2023-04-24 13:30:00,56.64,56.68,56.58,56.61,22943.0,54.8402,54.8789,54.7821,54.8111,22943.0
2023-04-24 14:00:00,56.64,56.67,56.5,56.52,15466.0,54.8402,54.8692,54.7046,54.724,15466.0
2023-04-24 14:30:00,56.53,56.54,56.41,56.45,26776.0,54.7337,54.7433,54.6175,54.6562,26776.0
2023-04-24 15:00:00,56.45,56.49,56.42,56.46,37143.0,54.6562,54.6949,54.6272,54.6659,37143.0
2023-04-24 15:30:00,56.46,56.69,56.46,56.64,105572.0,54.6659,54.8886,54.6659,54.8402,105572.0
2023-04-25 09:30:00,56.26,56.41,55.9,56.05,29326.0,54.4722,54.6175,54.1237,54.2689,29326.0
2023-04-25 10:00:00,56.02,56.22,55.99,56.21,23623.0,54.2399,54.4335,54.2108,54.4238,23623.0
2023-04-25 10:30:00,56.23,56.29,56.14,56.26,27056.0,54.4432,54.5013,54.3561,54.4722,27056.0
2023-04-25 11:00:00,56.26,56.33,56.11,56.12,25948.0,54.4722,54.54,54.327,54.3367,25948.0
2023-04-25 11:30:00,56.11,56.13,55.95,56.0,15360.0,54.327,54.3464,54.1721,54.2205,15360.0
2023-04-25 12:00:00,56.0,56.11,55.98,56.0,17309.0,54.2205,54.327,54.2011,54.2205,17309.0
2023-04-25 12:30:00,56.01,56.04,55.9,55.95,16666.0,54.2302,54.2592,54.1237,54.1721,16666.0
2023-04-25 13:00:00,55.96,56.05,55.76,55.92,46183.0,54.1818,54.2689,53.9881,54.143,46183.0
2023-04-25 13:30:00,55.87,55.89,55.65,55.71,35293.0,54.0946,54.114,53.8816,53.9397,35293.0
2023-04-25 14:00:00,55.71,55.73,55.6,55.7,45771.0,53.9397,53.9591,53.8332,53.93,45771.0
2023-04-25 14:30:00,55.7,55.73,55.5,55.51,63076.0,53.93,53.9591,53.7364,53.7461,63076.0
2023-04-25 15:00:00,55.52,55.64,55.43,55.59,50400.0,53.7558,53.8719,53.6686,53.8235,50400.0
2023-04-25 15:30:00,55.6,55.64,55.49,55.58,167909.0,53.8332,53.8719,53.7267,53.8138,167909.0
2023-04-26 09:30:00,55.45,55.69,55.38,55.43,146621.0,53.688,53.9204,53.6202,53.6686,146621.0
2023-04-26 10:00:00,55.43,55.6,55.06,55.1,75082.0,53.6686,53.8332,53.3104,53.3491,75082.0
2023-04-26 10:30:00,55.14,55.31,55.14,55.25,27869.0,53.3878,53.5524,53.3878,53.4943,27869.0
2023-04-26 11:00:00,55.27,55.41,55.26,55.3,14119.0,53.5137,53.6492,53.504,53.5427,14119.0
2023-04-26 11:30:00,55.3,55.36,55.18,55.18,69559.0,53.5427,53.6008,53.4266,53.4266,69559.0
2023-04-26 12:00:00,55.19,55.29,55.03,55.03,64850.0,53.4362,53.5331,53.2813,53.2813,64850.0
2023-04-26 12:30:00,55.03,55.1,54.95,55.1,35393.0,53.2813,53.3491,53.2039,53.3491,35393.0
2023-04-26 13:00:00,55.13,55.16,55.08,55.12,49522.0,53.3781,53.4072,53.3297,53.3685,49522.0
2023-04-26 13:30:00,55.13,55.19,55.03,55.06,30465.0,53.3781,53.4362,53.2813,53.3104,30465.0
2023-04-26 14:00:00,55.06,55.08,54.95,55.07,62118.0,53.3104,53.3297,53.2039,53.3201,62118.0
2023-04-26 14:30:00,55.08,55.08,54.96,55.03,30862.0,53.3297,53.3297,53.2135,53.2813,30862.0
2023-04-26 15:00:00,55.03,55.07,54.96,55.0,33418.0,53.2813,53.3201,53.2135,53.2523,33418.0
2023-04-26 15:30:00,55.0,55.02,54.85,54.98,201936.0,53.2523,53.2716,53.107,53.2329,201936.0
2023-04-27 09:30:00,55.29,55.52,55.21,55.36,32352.0,53.5331,53.7558,53.4556,53.6008,32352.0
2023-04-27 10:00:00,55.36,55.41,55.13,55.24,67569.0,53.6008,53.6492,53.3781,53.4847,67569.0
2023-04-27 10:30:00,55.24,55.37,55.1,55.12,109462.0,53.4847,53.6105,53.3491,53.3685,109462.0
2023-04-27 11:00:00,55.14,55.35,55.09,55.33,46456.0,53.3878,53.5912,53.3394,53.5718,46456.0
2023-04-27 11:30:00,55.33,55.52,55.28,55.52,49369.0,53.5718,53.7558,53.5234,53.7558,49369.0
2023-04-27 12:00:00,55.52,55.77,55.52,55.74,46677.0,53.7558,53.9978,53.7558,53.9688,46677.0
2023-04-27 12:30:00,55.75,55.88,55.73,55.76,38160.0,53.9784,54.1043,53.9591,53.9881,38160.0
2023-04-27 13:00:00,55.78,55.93,55.73,55.91,99945.0,54.0075,54.1527,53.9591,54.1334,99945.0
2023-04-27 13:30:00,55.92,56.15,55.92,56.05,70291.0,54.143,54.3657,54.143,54.2689,70291.0
2023-04-27 14:00:00,56.05,56.25,56.05,56.2,94232.0,54.2689,54.4626,54.2689,54.4141,94232.0
2023-04-27 14:30:00,56.2,56.25,56.11,56.17,66636.0,54.4141,54.4626,54.327,54.3851,66636.0
2023-04-27 15:00:00,56.17,56.22,56.07,56.1,131168.0,54.3851,54.4335,54.2883,54.3173,131168.0
2023-04-27 15:30:00,56.1,56.12,55.8,55.9,387501.0,54.3173,54.3367,54.0269,54.1237,387501.0
2023-04-28 09:30:00,57.04,57.04,55.36,56.51,59953.0,55.2275,55.2275,53.6008,54.7143,59953.0
2023-04-28 10:00:00,56.56,57.5,56.55,57.44,42431.0,54.7627,55.6728,54.753,55.6147,42431.0
2023-04-28 10:30:00,57.48,57.92,57.05,57.43,72861.0,55.6535,56.0795,55.2371,55.6051,72861.0
2023-04-28 11:00:00,57.33,57.54,57.12,57.45,132246.0,55.5082,55.7116,55.3049,55.6244,132246.0
2023-04-28 11:30:00,57.49,57.92,57.49,57.81,73791.0,55.6632,56.0795,55.6632,55.973,73791.0
2023-04-28 12:00:00,57.8,58.07,57.75,57.78,60619.0,55.9633,56.2247,55.9149,55.9439,60619.0
2023-04-28 12:30:00,57.78,58.08,57.75,58.03,63325.0,55.9439,56.2344,55.9149,56.186,63325.0
2023-04-28 13:00:00,58.04,58.22,57.93,58.19,48165.0,56.1957,56.37,56.0892,56.3409,48165.0
2023-04-28 13:30:00,58.21,58.52,58.1,58.51,62177.0,56.3603,56.6604,56.2538,56.6507,62177.0
2023-04-28 14:00:00,58.51,58.54,58.14,58.18,56119.0,56.6507,56.6798,56.2925,56.3312,56119.0
2023-04-28 14:30:00,58.18,58.39,58.05,58.37,73723.0,56.3312,56.5346,56.2054,56.5152,73723.0
2023-04-28 15:00:00,58.37,58.53,58.2,58.27,67142.0,56.5152,56.6701,56.3506,56.4184,67142.0
2023-04-28 15:30:00,58.27,58.6,58.15,58.57,329987.0,56.4184,56.7379,56.3022,56.7088,329987.0
2023-05-01 09:30:00,58.17,58.55,58.09,58.48,72258.0,56.3215,56.6895,56.2441,56.6217,72258.0
2023-05-01 10:00:00,58.43,58.8,58.33,58.61,74957.0,56.5733,56.9315,56.4765,56.7476,74957.0
2023-05-01 10:30:00,58.64,58.74,58.37,58.38,40020.0,56.7766,56.8734,56.5152,56.5249,40020.0
2023-05-01 11:00:00,58.39,58.42,57.74,57.85,46189.0,56.5346,56.5636,55.9052,56.0117,46189.0
2023-05-01 11:30:00,57.81,58.05,57.77,57.93,27311.0,55.973,56.2054,55.9343,56.0892,27311.0
2023-05-01 12:00:00,57.94,58.16,57.93,58.1,36112.0,56.0989,56.3119,56.0892,56.2538,36112.0
2023-05-01 12:30:00,58.11,58.31,57.95,58.04,46987.0,56.2635,56.4571,56.1085,56.1957,46987.0
2023-05-01 13:00:00,58.02,58.07,57.87,57.87,37236.0,56.1763,56.2247,56.0311,56.0311,37236.0
2023-05-01 13:30:00,57.85,57.9,57.57,57.68,51665.0,56.0117,56.0601,55.7406,55.8471,51665.0
2023-05-01 14:00:00,57.66,57.76,57.55,57.63,38288.0,55.8278,55.9246,55.7212,55.7987,38288.0
2023-05-01 14:30:00,57.61,57.61,57.41,57.45,43778.0,55.7793,55.7793,55.5857,55.6244,43778.0
2023-05-01 15:00:00,57.45,57.47,57.34,57.36,56006.0,55.6244,55.6438,55.5179,55.5373,56006.0
2023-05-01 15:30:00,57.36,57.58,57.21,57.34,252740.0,55.5373,55.7503,55.3921,55.5179,252740.0
2023-05-02 09:30:00,57.03,57.34,56.66,56.79,34740.0,55.2178,55.5179,54.8595,54.9854,34740.0
2023-05-02 10:00:00,56.76,56.76,55.45,55.48,86716.0,54.9564,54.9564,53.688,53.717,86716.0
2023-05-02 10:30:00,55.47,55.55,55.26,55.28,50832.0,53.7073,53.7848,53.504,53.5234,50832.0
2023-05-02 11:00:00,55.29,55.49,55.25,55.43,44948.0,53.5331,53.7267,53.4943,53.6686,44948.0
2023-05-02 11:30:00,55.45,55.51,55.23,55.26,38730.0,53.688,53.7461,53.475,53.504,38730.0
2023-05-02 12:00:00,55.24,55.61,55.21,55.55,34582.0,53.4847,53.8429,53.4556,53.7848,34582.0
2023-05-02 12:30:00,55.56,55.57,55.36,55.47,42929.0,53.7945,53.8042,53.6008,53.7073,42929.0
2023-05-02 13:00:00,55.49,55.65,55.47,55.61,35052.0,53.7267,53.8816,53.7073,53.8429,35052.0
2023-05-02 13:30:00,55.63,55.89,55.57,55.83,26353.0,53.8623,54.114,53.8042,54.0559,26353.0
2023-05-02 14:00:00,55.83,55.84,55.53,55.65,39189.0,54.0559,54.0656,53.7654,53.8816,39189.0
2023-05-02 14:30:00,55.65,55.91,55.56,55.9,46071.0,53.8816,54.1334,53.7945,54.1237,46071.0
2023-05-02 15:00:00,55.91,55.96,55.67,55.91,69773.0,54.1334,54.1818,53.901,54.1334,69773.0
2023-05-02 15:30:00,55.9,55.9,55.55,55.71,239810.0,54.1237,54.1237,53.7848,53.9397,239810.0
2023-05-03 09:30:00,55.75,56.14,55.75,56.11,40101.0,53.9784,54.3561,53.9784,54.327,40101.0
2023-05-03 10:00:00,56.08,56.37,56.07,56.28,37077.0,54.298,54.5787,54.2883,54.4916,37077.0
2023-05-03 10:30:00,56.3,56.32,55.9,55.91,45398.0,54.511,54.5303,54.1237,54.1334,45398.0
2023-05-03 11:00:00,55.9,56.15,55.79,56.05,24172.0,54.1237,54.3657,54.0172,54.2689,24172.0
2023-05-03 11:30:00,56.02,56.02,55.85,55.93,17924.0,54.2399,54.2399,54.0753,54.1527,17924.0
2023-05-03 12:00:00,55.91,55.99,55.73,55.79,22256.0,54.1334,54.2108,53.9591,54.0172,22256.0
2023-05-03 12:30:00,55.79,55.79,55.65,55.72,18397.0,54.0172,54.0172,53.8816,53.9494,18397.0
2023-05-03 13:00:00,55.74,56.08,55.74,56.06,45082.0,53.9688,54.298,53.9688,54.2786,45082.0
2023-05-03 13:30:00,56.07,56.08,55.86,55.87,13492.0,54.2883,54.298,54.085,54.0946,13492.0
2023-05-03 14:00:00,55.84,56.08,55.73,56.05,34204.0,54.0656,54.298,53.9591,54.2689,34204.0
2023-05-03 14:30:00,56.07,56.43,55.88,56.25,49766.0,54.2883,54.6368,54.1043,54.4626,49766.0
2023-05-03 15:00:00,56.26,56.27,55.49,55.52,30211.0,54.4722,54.4819,53.7267,53.7558,30211.0
2023-05-03 15:30:00,55.49,55.55,54.99,54.99,146798.0,53.7267,53.7848,53.2426,53.2426,146798.0
2023-05-04 09:30:00,54.61,55.02,54.22,54.28,26926.0,52.8747,53.2716,52.4971,52.5552,26926.0
2023-05-04 10:00:00,54.22,54.3,53.95,54.01,26090.0,52.4971,52.5745,52.2356,52.2937,26090.0
2023-05-04 10:30:00,54.01,54.55,54.0,54.26,52575.0,52.2937,52.8166,52.2841,52.5358,52575.0
2023-05-04 11:00:00,54.29,54.48,54.24,54.24,23331.0,52.5648,52.7488,52.5164,52.5164,23331.0
2023-05-04 11:30:00,54.27,54.3,54.07,54.25,41831.0,52.5455,52.5745,52.3518,52.5261,41831.0
2023-05-04 12:00:00,54.25,54.66,54.18,54.65,48012.0,52.5261,52.9231,52.4583,52.9134,48012.0
2023-05-04 12:30:00,54.65,54.68,54.32,54.4,28695.0,52.9134,52.9424,52.5939,52.6713,28695.0
2023-05-04 13:00:00,54.46,54.88,54.4,54.77,20722.0,52.7294,53.1361,52.6713,53.0296,20722.0
2023-05-04 13:30:00,54.75,54.78,54.62,54.76,20439.0,53.0102,53.0393,52.8844,53.0199,20439.0
2023-05-04 14:00:00,54.77,54.94,54.74,54.86,61186.0,53.0296,53.1942,53.0005,53.1167,61186.0
2023-05-04 14:30:00,54.88,55.03,54.77,55.01,78919.0,53.1361,53.2813,53.0296,53.262,78919.0
2023-05-04 15:00:00,55.01,55.11,54.88,55.02,84044.0,53.262,53.3588,53.1361,53.2716,84044.0
2023-05-04 15:30:00,55.01,55.08,54.8,55.04,282796.0,53.262,53.3297,53.0586,53.291,282796.0
2023-05-05 09:30:00,55.49,56.12,55.12,55.56,76598.0,53.7267,54.3367,53.3685,53.7945,76598.0
2023-05-05 10:00:00,55.55,55.72,55.37,55.64,36674.0,53.7848,53.9494,53.6105,53.8719,36674.0
2023-05-05 10:30:00,55.66,55.73,55.49,55.59,53376.0,53.8913,53.9591,53.7267,53.8235,53376.0
2023-05-05 11:00:00,55.57,55.62,55.19,55.36,35484.0,53.8042,53.8526,53.4362,53.6008,35484.0
2023-05-05 11:30:00,55.36,55.41,55.21,55.32,19696.0,53.6008,53.6492,53.4556,53.5621,19696.0
2023-05-05 12:00:00,55.33,55.37,55.25,55.27,11236.0,53.5718,53.6105,53.4943,53.5137,11236.0
2023-05-05 12:30:00,55.27,55.35,55.07,55.32,17198.0,53.5137,53.5912,53.3201,53.5621,17198.0
2023-05-05 13:00:00,55.33,55.39,55.29,55.37,16096.0,53.5718,53.6299,53.5331,53.6105,16096.0
2023-05-05 13:30:00,55.37,55.52,55.31,55.35,14514.0,53.6105,53.7558,53.5524,53.5912,14514.0
2023-05-05 14:00:00,55.35,55.5,55.3,55.45,14274.0,53.5912,53.7364,53.5427,53.688,14274.0
2023-05-05 14:30:00,55.45,55.59,55.4,55.47,21610.0,53.688,53.8235,53.6396,53.7073,21610.0
2023-05-05 15:00:00,55.46,55.58,55.42,55.48,40108.0,53.6977,53.8138,53.6589,53.717,40108.0
2023-05-05 15:30:00,55.49,55.51,55.3,55.36,122937.0,53.7267,53.7461,53.5427,53.6008,122937.0
2023-05-08 09:30:00,55.33,55.49,54.76,55.01,28204.0,53.5718,53.7267,53.0199,53.262,28204.0
2023-05-08 10:00:00,54.97,55.07,54.87,54.9,13450.0,53.2232,53.3201,53.1264,53.1555,13450.0
2023-05-08 10:30:00,54.95,55.06,54.85,55.06,13897.0,53.2039,53.3104,53.107,53.3104,13897.0
2023-05-08 11:00:00,55.08,55.18,54.92,54.98,90836.0,53.3297,53.4266,53.1748,53.2329,90836.0
2023-05-08 11:30:00,54.99,55.08,54.93,55.03,20417.0,53.2426,53.3297,53.1845,53.2813,20417.0
2023-05-08 12:00:00,55.03,55.03,54.94,54.96,16683.0,53.2813,53.2813,53.1942,53.2135,16683.0
2023-05-08 12:30:00,54.96,55.12,54.91,55.12,25546.0,53.2135,53.3685,53.1651,53.3685,25546.0
2023-05-08 13:00:00,55.11,55.24,55.09,55.17,20382.0,53.3588,53.4847,53.3394,53.4169,20382.0
2023-05-08 13:30:00,55.17,55.4,55.17,55.34,24411.0,53.4169,53.6396,53.4169,53.5815,24411.0
2023-05-08 14:00:00,55.34,55.65,55.25,55.65,36690.0,53.5815,53.8816,53.4943,53.8816,36690.0
2023-05-08 14:30:00,55.65,55.79,55.64,55.7,30692.0,53.8816,54.0172,53.8719,53.93,30692.0
2023-05-08 15:00:00,55.71,55.74,55.66,55.67,31815.0,53.9397,53.9688,53.8913,53.901,31815.0
2023-05-08 15:30:00,55.67,55.81,55.67,55.79,100983.0,53.901,54.0365,53.901,54.0172,100983.0
2023-05-09 09:30:00,55.45,55.52,55.17,55.3,25315.0,53.688,53.7558,53.4169,53.5427,25315.0
2023-05-09 10:00:00,55.29,55.51,55.26,55.46,10043.0,53.5331,53.7461,53.504,53.6977,10043.0
2023-05-09 10:30:00,55.47,55.54,55.43,55.43,29743.0,53.7073,53.7751,53.6686,53.6686,29743.0
2023-05-09 11:00:00,55.44,55.52,55.34,55.44,14970.0,53.6783,53.7558,53.5815,53.6783,14970.0
2023-05-09 11:30:00,55.43,55.5,55.38,55.43,10443.0,53.6686,53.7364,53.6202,53.6686,10443.0
2023-05-09 12:00:00,55.44,55.51,55.41,55.42,8985.0,53.6783,53.7461,53.6492,53.6589,8985.0
2023-05-09 12:30:00,55.43,55.5,55.42,55.49,10884.0,53.6686,53.7364,53.6589,53.7267,10884.0
2023-05-09 13:00:00,55.5,55.5,55.39,55.48,15468.0,53.7364,53.7364,53.6299,53.717,15468.0
2023-05-09 13:30:00,55.48,55.7,55.48,55.7,29919.0,53.717,53.93,53.717,53.93,29919.0
2023-05-09 14:00:00,55.71,55.71,55.54,55.55,10961.0,53.9397,53.9397,53.7751,53.7848,10961.0
2023-05-09 14:30:00,55.57,55.58,55.37,55.42,21049.0,53.8042,53.8138,53.6105,53.6589,21049.0
2023-05-09 15:00:00,55.44,55.5,55.43,55.48,27391.0,53.6783,53.7364,53.6686,53.717,27391.0
2023-05-09 15:30:00,55.48,55.48,55.33,55.34,64921.0,53.717,53.717,53.5718,53.5815,64921.0
2023-05-10 09:30:00,55.89,55.97,55.44,55.5,18692.0,54.114,54.1915,53.6783,53.7364,18692.0
2023-05-10 10:00:00,55.51,55.66,55.34,55.45,28122.0,53.7461,53.8913,53.5815,53.688,28122.0
2023-05-10 10:30:00,55.44,55.53,55.16,55.25,21908.0,53.6783,53.7654,53.4072,53.4943,21908.0
2023-05-10 11:00:00,55.27,55.35,55.22,55.28,15771.0,53.5137,53.5912,53.4653,53.5234,15771.0
2023-05-10 11:30:00,55.28,55.36,55.2,55.24,10321.0,53.5234,53.6008,53.4459,53.4847,10321.0
2023-05-10 12:00:00,55.23,55.28,55.07,55.28,16527.0,53.475,53.5234,53.3201,53.5234,16527.0
2023-05-10 12:30:00,55.3,55.32,55.18,55.25,54853.0,53.5427,53.5621,53.4266,53.4943,54853.0
2023-05-10 13:00:00,55.26,55.26,54.97,55.02,21160.0,53.504,53.504,53.2232,53.2716,21160.0
2023-05-10 13:30:00,55.01,55.17,54.98,55.14,12119.0,53.262,53.4169,53.2329,53.3878,12119.0
2023-05-10 14:00:00,55.17,55.29,55.17,55.26,17321.0,53.4169,53.5331,53.4169,53.504,17321.0
2023-05-10 14:30:00,55.25,55.38,55.25,55.29,7213.0,53.4943,53.6202,53.4943,53.5331,7213.0
2023-05-10 15:00:00,55.3,55.54,55.27,55.47,14486.0,53.5427,53.7751,53.5137,53.7073,14486.0
2023-05-10 15:30:00,55.44,55.58,55.35,55.37,53165.0,53.6783,53.8138,53.5912,53.6105,53165.0
2023-05-11 09:30:00,55.12,55.12,54.58,54.74,13650.0,53.3685,53.3685,52.8456,53.0005,13650.0
2023-05-11 10:00:00,54.73,54.92,54.64,54.84,27387.0,52.9909,53.1748,52.9037,53.0974,27387.0
2023-05-11 10:30:00,54.84,54.94,54.7,54.74,14550.0,53.0974,53.1942,52.9618,53.0005,14550.0
2023-05-11 11:00:00,54.74,54.91,54.74,54.8,53008.0,53.0005,53.1651,53.0005,53.0586,53008.0
2023-05-11 11:30:00,54.82,54.95,54.82,54.88,34379.0,53.078,53.2039,53.078,53.1361,34379.0
2023-05-11 12:00:00,54.89,55.03,54.85,54.94,20906.0,53.1458,53.2813,53.107,53.1942,20906.0
2023-05-11 12:30:00,54.94,54.96,54.88,54.9,12165.0,53.1942,53.2135,53.1361,53.1555,12165.0
2023-05-11 13:00:00,54.91,54.94,54.83,54.86,14790.0,53.1651,53.1942,53.0877,53.1167,14790.0
2023-05-11 13:30:00,54.85,54.96,54.8,54.95,22367.0,53.107,53.2135,53.0586,53.2039,22367.0
2023-05-11 14:00:00,54.96,54.96,54.82,54.91,18915.0,53.2135,53.2135,53.078,53.1651,18915.0
2023-05-11 14:30:00,54.92,55.08,54.91,55.05,19296.0,53.1748,53.3297,53.1651,53.3007,19296.0
2023-05-11 15:00:00,55.05,55.13,55.04,55.06,17075.0,53.3007,53.3781,53.291,53.3104,17075.0
2023-05-11 15:30:00,55.05,55.09,54.96,55.07,205675.0,53.3007,53.3394,53.2135,53.3201,205675.0
2023-05-12 09:30:00,55.15,55.31,55.01,55.15,9670.0,53.3975,53.5524,53.262,53.3975,9670.0
2023-05-12 10:00:00,55.11,55.11,54.75,54.93,55848.0,53.3588,53.3588,53.0102,53.1845,55848.0
2023-05-12 10:30:00,54.93,54.96,54.5,54.58,39058.0,53.1845,53.2135,52.7682,52.8456,39058.0
2023-05-12 11:00:00,54.59,54.72,54.51,54.58,28556.0,52.8553,52.9812,52.7778,52.8456,28556.0
2023-05-12 11:30:00,54.61,54.73,54.42,54.72,55999.0,52.8747,52.9909,52.6907,52.9812,55999.0
2023-05-12 12:00:00,54.72,54.72,54.55,54.59,51316.0,52.9812,52.9812,52.8166,52.8553,51316.0
2023-05-12 12:30:00,54.57,54.66,54.51,54.54,20260.0,52.8359,52.9231,52.7778,52.8069,20260.0
2023-05-12 13:00:00,54.54,54.74,54.5,54.69,36344.0,52.8069,53.0005,52.7682,52.9521,36344.0
2023-05-12 13:30:00,54.68,54.75,54.52,54.54,21842.0,52.9424,53.0102,52.7875,52.8069,21842.0
2023-05-12 14:00:00,54.52,54.69,54.52,54.63,22408.0,52.7875,52.9521,52.7875,52.894,22408.0
2023-05-12 14:30:00,54.62,54.72,54.57,54.69,33107.0,52.8844,52.9812,52.8359,52.9521,33107.0
2023-05-12 15:00:00,54.71,54.73,54.64,54.68,26944.0,52.9715,52.9909,52.9037,52.9424,26944.0
2023-05-12 15:30:00,54.68,54.96,54.68,54.96,68778.0,52.9424,53.2135,52.9424,53.2135,68778.0
2023-05-15 09:30:00,54.91,55.14,54.9,55.12,29622.0,53.1651,53.3878,53.1555,53.3685,29622.0
2023-05-15 10:00:00,55.13,55.2,54.99,55.11,26215.0,53.3781,53.4459,53.2426,53.3588,26215.0
2023-05-15 10:30:00,55.09,55.15,54.99,55.06,19085.0,53.3394,53.3975,53.2426,53.3104,19085.0
2023-05-15 11:00:00,55.07,55.09,54.97,54.98,19884.0,53.3201,53.3394,53.2232,53.2329,19884.0
2023-05-15 11:30:00,54.98,55.01,54.85,54.9,21309.0,53.2329,53.262,53.107,53.1555,21309.0
2023-05-15 12:00:00,54.89,55.0,54.85,55.0,11841.0,53.1458,53.2523,53.107,53.2523,11841.0
2023-05-15 12:30:00,55.0,55.16,54.99,55.15,26191.0,53.2523,53.4072,53.2426,53.3975,26191.0
2023-05-15 13:00:00,55.14,55.31,55.13,55.13,21410.0,53.3878,53.5524,53.3781,53.3781,21410.0
2023-05-15 13:30:00,55.12,55.12,54.97,55.05,13499.0,53.3685,53.3685,53.2232,53.3007,13499.0
2023-05-15 14:00:00,55.06,55.11,54.99,55.0,17528.0,53.3104,53.3588,53.2426,53.2523,17528.0
2023-05-15 14:30:00,55.01,55.12,55.01,55.06,17104.0,53.262,53.3685,53.262,53.3104,17104.0
2023-05-15 15:00:00,55.08,55.32,55.06,55.32,56414.0,53.3297,53.5621,53.3104,53.5621,56414.0
2023-05-15 15:30:00,55.32,55.32,55.2,55.27,91030.0,53.5621,53.5621,53.4459,53.5137,91030.0
2023-05-16 09:30:00,54.99,55.1,54.67,54.72,13981.0,53.2426,53.3491,52.9328,52.9812,13981.0
2023-05-16 10:00:00,54.69,54.75,54.47,54.53,8048.0,52.9521,53.0102,52.7391,52.7972,8048.0
2023-05-16 10:30:00,54.61,54.8,54.44,54.7,19814.0,52.8747,53.0586,52.7101,52.9618,19814.0
2023-05-16 11:00:00,54.73,54.8,54.6,54.8,20139.0,52.9909,53.0586,52.865,53.0586,20139.0
2023-05-16 11:30:00,54.8,54.8,54.64,54.7,13120.0,53.0586,53.0586,52.9037,52.9618,13120.0
2023-05-16 12:00:00,54.7,54.72,54.6,54.6,11421.0,52.9618,52.9812,52.865,52.865,11421.0
2023-05-16 12:30:00,54.62,54.69,54.6,54.65,18684.0,52.8844,52.9521,52.865,52.9134,18684.0
2023-05-16 13:00:00,54.67,54.68,54.56,54.56,19335.0,52.9328,52.9424,52.8263,52.8263,19335.0
2023-05-16 13:30:00,54.57,54.65,54.57,54.65,6972.0,52.8359,52.9134,52.8359,52.9134,6972.0
2023-05-16 14:00:00,54.64,54.66,54.59,54.65,17231.0,52.9037,52.9231,52.8553,52.9134,17231.0
2023-05-16 14:30:00,54.64,54.75,54.61,54.71,15238.0,52.9037,53.0102,52.8747,52.9715,15238.0
2023-05-16 15:00:00,54.72,54.82,54.71,54.76,12485.0,52.9812,53.078,52.9715,53.0199,12485.0
2023-05-16 15:30:00,54.75,54.78,54.63,54.65,51108.0,53.0102,53.0393,52.894,52.9134,51108.0
2023-05-17 09:30:00,55.06,55.06,54.57,54.61,13254.0,53.3104,53.3104,52.8359,52.8747,13254.0
2023-05-17 10:00:00,54.54,54.75,54.53,54.73,12561.0,52.8069,53.0102,52.7972,52.9909,12561.0
2023-05-17 10:30:00,54.75,54.83,54.74,54.8,9539.0,53.0102,53.0877,53.0005,53.0586,9539.0
2023-05-17 11:00:00,54.82,54.86,54.7,54.81,28784.0,53.078,53.1167,52.9618,53.0683,28784.0
2023-05-17 11:30:00,54.79,55.01,54.77,54.92,25071.0,53.049,53.262,53.0296,53.1748,25071.0
2023-05-17 12:00:00,54.93,54.97,54.86,54.9,19614.0,53.1845,53.2232,53.1167,53.1555,19614.0
2023-05-17 12:30:00,54.9,55.24,54.9,55.23,41775.0,53.1555,53.4847,53.1555,53.475,41775.0
2023-05-17 13:00:00,55.24,55.31,55.2,55.3,16632.0,53.4847,53.5524,53.4459,53.5427,16632.0
2023-05-17 13:30:00,55.3,55.31,55.23,55.24,16446.0,53.5427,53.5524,53.475,53.4847,16446.0
2023-05-17 14:00:00,55.25,55.4,55.18,55.38,43797.0,53.4943,53.6396,53.4266,53.6202,43797.0
2023-05-17 14:30:00,55.4,55.62,55.4,55.53,59213.0,53.6396,53.8526,53.6396,53.7654,59213.0
2023-05-17 15:00:00,55.54,55.62,55.46,55.48,91450.0,53.7751,53.8526,53.6977,53.717,91450.0
2023-05-17 15:30:00,55.49,55.56,55.37,55.53,197860.0,53.7267,53.7945,53.6105,53.7654,197860.0
2023-05-18 09:30:00,55.47,55.57,55.3,55.3,17564.0,53.7073,53.8042,53.5427,53.5427,17564.0
2023-05-18 10:00:00,55.29,55.38,55.21,55.31,32728.0,53.5331,53.6202,53.4556,53.5524,32728.0
2023-05-18 10:30:00,55.33,55.44,55.17,55.2,42221.0,53.5718,53.6783,53.4169,53.4459,42221.0
2023-05-18 11:00:00,55.21,55.52,55.2,55.51,62073.0,53.4556,53.7558,53.4459,53.7461,62073.0
2023-05-18 11:30:00,55.51,55.63,55.36,55.39,46565.0,53.7461,53.8623,53.6008,53.6299,46565.0
2023-05-18 12:00:00,55.36,55.42,55.21,55.34,17230.0,53.6008,53.6589,53.4556,53.5815,17230.0
2023-05-18 12:30:00,55.34,55.51,55.32,55.41,30060.0,53.5815,53.7461,53.5621,53.6492,30060.0
2023-05-18 13:00:00,55.41,55.62,55.4,55.46,20286.0,53.6492,53.8526,53.6396,53.6977,20286.0
2023-05-18 13:30:00,55.44,55.54,55.34,55.39,35580.0,53.6783,53.7751,53.5815,53.6299,35580.0
2023-05-18 14:00:00,55.4,55.49,55.29,55.47,30806.0,53.6396,53.7267,53.5331,53.7073,30806.0
2023-05-18 14:30:00,55.46,55.56,55.45,55.52,32737.0,53.6977,53.7945,53.688,53.7558,32737.0
2023-05-18 15:00:00,55.54,55.58,55.38,55.49,32182.0,53.7751,53.8138,53.6202,53.7267,32182.0
2023-05-18 15:30:00,55.5,55.91,55.5,55.83,141244.0,53.7364,54.1334,53.7364,54.0559,141244.0
2023-05-19 09:30:00,56.16,56.25,55.82,55.86,23528.0,54.3754,54.4626,54.0462,54.085,23528.0
2023-05-19 10:00:00,55.88,55.91,55.74,55.78,11765.0,54.1043,54.1334,53.9688,54.0075,11765.0
2023-05-19 10:30:00,55.79,55.85,55.59,55.69,19675.0,54.0172,54.0753,53.8235,53.9204,19675.0
2023-05-19 11:00:00,55.72,55.98,55.72,55.9,111307.0,53.9494,54.2011,53.9494,54.1237,111307.0
2023-05-19 11:30:00,55.9,55.97,55.73,55.93,66583.0,54.1237,54.1915,53.9591,54.1527,66583.0
2023-05-19 12:00:00,55.93,56.09,55.89,55.9,47495.0,54.1527,54.3076,54.114,54.1237,47495.0
2023-05-19 12:30:00,55.9,56.01,55.86,55.95,29009.0,54.1237,54.2302,54.085,54.1721,29009.0
2023-05-19 13:00:00,55.95,56.07,55.95,56.02,33454.0,54.1721,54.2883,54.1721,54.2399,33454.0
2023-05-19 13:30:00,56.01,56.08,55.94,56.02,64818.0,54.2302,54.298,54.1624,54.2399,64818.0
2023-05-19 14:00:00,56.03,56.16,55.98,56.05,61107.0,54.2495,54.3754,54.2011,54.2689,61107.0
2023-05-19 14:30:00,56.03,56.22,56.02,56.22,34758.0,54.2495,54.4335,54.2399,54.4335,34758.0
2023-05-19 15:00:00,56.21,56.22,56.07,56.13,74644.0,54.4238,54.4335,54.2883,54.3464,74644.0
2023-05-19 15:30:00,56.13,56.4,56.11,56.2,286453.0,54.3464,54.6078,54.327,54.4141,286453.0
2023-05-22 09:30:00,56.35,56.42,56.0,56.11,30903.0,54.5594,54.6272,54.2205,54.327,30903.0
2023-05-22 10:00:00,56.07,56.18,55.61,56.16,42380.0,54.2883,54.3948,53.8429,54.3754,42380.0
2023-05-22 10:30:00,56.16,56.21,55.91,56.04,43477.0,54.3754,54.4238,54.1334,54.2592,43477.0
2023-05-22 11:00:00,56.07,56.29,56.07,56.29,36853.0,54.2883,54.5013,54.2883,54.5013,36853.0
2023-05-22 11:30:00,56.3,56.42,56.22,56.39,22798.0,54.511,54.6272,54.4335,54.5981,22798.0
2023-05-22 12:00:00,56.39,56.46,56.34,56.38,23455.0,54.5981,54.6659,54.5497,54.5884,23455.0
2023-05-22 12:30:00,56.38,56.41,56.27,56.39,15261.0,54.5884,54.6175,54.4819,54.5981,15261.0
2023-05-22 13:00:00,56.4,56.41,56.25,56.3,16526.0,54.6078,54.6175,54.4626,54.511,16526.0
2023-05-22 13:30:00,56.3,56.37,56.26,56.3,23688.0,54.511,54.5787,54.4722,54.511,23688.0
2023-05-22 14:00:00,56.28,56.35,56.22,56.35,16221.0,54.4916,54.5594,54.4335,54.5594,16221.0
2023-05-22 14:30:00,56.35,56.44,56.31,56.39,47966.0,54.5594,54.6465,54.5207,54.5981,47966.0
2023-05-22 15:00:00,56.4,56.43,56.08,56.09,33702.0,54.6078,54.6368,54.298,54.3076,33702.0
2023-05-22 15:30:00,56.11,56.27,56.05,56.1,121428.0,54.327,54.4819,54.2689,54.3173,121428.0
2023-05-23 09:30:00,55.95,56.17,55.6,56.14,25148.0,54.1721,54.3851,53.8332,54.3561,25148.0
2023-05-23 10:00:00,56.14,56.53,56.12,56.46,47180.0,54.3561,54.7337,54.3367,54.6659,47180.0
2023-05-23 10:30:00,56.48,56.64,56.07,56.19,78034.0,54.6852,54.8402,54.2883,54.4045,78034.0
2023-05-23 11:00:00,56.18,56.32,56.07,56.21,85177.0,54.3948,54.5303,54.2883,54.4238,85177.0
2023-05-23 11:30:00,56.2,56.28,56.13,56.18,27140.0,54.4141,54.4916,54.3464,54.3948,27140.0
2023-05-23 12:00:00,56.19,56.2,56.02,56.02,30227.0,54.4045,54.4141,54.2399,54.2399,30227.0
2023-05-23 12:30:00,55.99,56.02,55.76,55.76,27028.0,54.2108,54.2399,53.9881,53.9881,27028.0
2023-05-23 13:00:00,55.78,55.86,55.72,55.73,40880.0,54.0075,54.085,53.9494,53.9591,40880.0
2023-05-23 13:30:00,55.74,56.11,55.67,56.1,35489.0,53.9688,54.327,53.901,54.3173,35489.0
2023-05-23 14:00:00,56.1,56.28,55.93,56.09,60628.0,54.3173,54.4916,54.1527,54.3076,60628.0
2023-05-23 14:30:00,56.08,56.11,55.94,56.09,68265.0,54.298,54.327,54.1624,54.3076,68265.0
2023-05-23 15:00:00,56.07,56.34,56.06,56.34,74602.0,54.2883,54.5497,54.2786,54.5497,74602.0
2023-05-23 15:30:00,56.35,56.35,56.08,56.23,158536.0,54.5594,54.5594,54.298,54.4432,158536.0
2023-05-24 09:30:00,56.0,56.09,55.1,55.15,35017.0,54.2205,54.3076,53.3491,53.3975,35017.0
2023-05-24 10:00:00,55.13,55.13,54.83,55.01,33205.0,53.3781,53.3781,53.0877,53.262,33205.0
2023-05-24 10:30:00,55.03,55.09,54.8,54.84,32756.0,53.2813,53.3394,53.0586,53.0974,32756.0
2023-05-24 11:00:00,54.85,55.28,54.79,55.18,22195.0,53.107,53.5234,53.049,53.4266,22195.0
2023-05-24 11:30:00,55.17,55.29,55.14,55.2,22773.0,53.4169,53.5331,53.3878,53.4459,22773.0
2023-05-24 12:00:00,55.21,55.35,55.12,55.13,15683.0,53.4556,53.5912,53.3685,53.3781,15683.0
2023-05-24 12:30:00,55.12,55.34,55.12,55.24,13497.0,53.3685,53.5815,53.3685,53.4847,13497.0
2023-05-24 13:00:00,55.27,55.28,55.09,55.16,24280.0,53.5137,53.5234,53.3394,53.4072,24280.0
2023-05-24 13:30:00,55.16,55.41,55.16,55.4,26556.0,53.4072,53.6492,53.4072,53.6396,26556.0
2023-05-24 14:00:00,55.41,55.46,55.23,55.25,33571.0,53.6492,53.6977,53.475,53.4943,33571.0
2023-05-24 14:30:00,55.25,55.38,55.18,55.28,36121.0,53.4943,53.6202,53.4266,53.5234,36121.0
2023-05-24 15:00:00,55.28,55.65,55.28,55.6,36622.0,53.5234,53.8816,53.5234,53.8332,36622.0
2023-05-24 15:30:00,55.6,55.74,55.3,55.4,138972.0,53.8332,53.9688,53.5427,53.6396,138972.0
2023-05-25 09:30:00,55.39,55.44,55.18,55.19,30481.0,53.6299,53.6783,53.4266,53.4362,30481.0
2023-05-25 10:00:00,55.21,55.32,54.82,54.99,71975.0,53.4556,53.5621,53.078,53.2426,71975.0
2023-05-25 10:30:00,54.98,55.04,54.81,54.9,59180.0,53.2329,53.291,53.0683,53.1555,59180.0
2023-05-25 11:00:00,54.9,54.98,54.38,54.42,48768.0,53.1555,53.2329,52.652,52.6907,48768.0
2023-05-25 11:30:00,54.41,54.48,54.23,54.48,47080.0,52.681,52.7488,52.5067,52.7488,47080.0
2023-05-25 12:00:00,54.47,54.63,54.43,54.55,44535.0,52.7391,52.894,52.7004,52.8166,44535.0
2023-05-25 12:30:00,54.55,54.65,54.47,54.59,34416.0,52.8166,52.9134,52.7391,52.8553,34416.0
2023-05-25 13:00:00,54.59,54.81,54.51,54.78,27060.0,52.8553,53.0683,52.7778,53.0393,27060.0
2023-05-25 13:30:00,54.78,54.82,54.67,54.72,25786.0,53.0393,53.078,52.9328,52.9812,25786.0
2023-05-25 14:00:00,54.74,54.91,54.69,54.77,36063.0,53.0005,53.1651,52.9521,53.0296,36063.0
2023-05-25 14:30:00,54.75,54.75,54.53,54.57,33249.0,53.0102,53.0102,52.7972,52.8359,33249.0
2023-05-25 15:00:00,54.57,54.78,54.52,54.76,45181.0,52.8359,53.0393,52.7875,53.0199,45181.0
2023-05-25 15:30:00,54.77,54.79,54.56,54.63,155902.0,53.0296,53.049,52.8263,52.894,155902.0
2023-05-26 09:30:00,54.93,55.29,54.83,54.89,39923.0,53.1845,53.5331,53.0877,53.1458,39923.0
2023-05-26 10:00:00,54.89,55.07,54.83,55.07,45090.0,53.1458,53.3201,53.0877,53.3201,45090.0
2023-05-26 10:30:00,55.08,55.26,54.99,55.05,87549.0,53.3297,53.504,53.2426,53.3007,87549.0
2023-05-26 11:00:00,55.08,55.32,54.95,54.97,79917.0,53.3297,53.5621,53.2039,53.2232,79917.0
2023-05-26 11:30:00,54.99,55.2,54.94,55.12,31054.0,53.2426,53.4459,53.1942,53.3685,31054.0
2023-05-26 12:00:00,55.12,55.47,55.11,55.42,29541.0,53.3685,53.7073,53.3588,53.6589,29541.0
2023-05-26 12:30:00,55.42,55.45,55.25,55.25,28233.0,53.6589,53.688,53.4943,53.4943,28233.0
2023-05-26 13:00:00,55.26,55.34,55.19,55.19,42227.0,53.504,53.5815,53.4362,53.4362,42227.0
2023-05-26 13:30:00,55.2,55.28,55.14,55.19,46892.0,53.4459,53.5234,53.3878,53.4362,46892.0
2023-05-26 14:00:00,55.2,55.28,55.09,55.24,41060.0,53.4459,53.5234,53.3394,53.4847,41060.0
2023-05-26 14:30:00,55.23,55.3,55.21,55.26,66026.0,53.475,53.5427,53.4556,53.504,66026.0
2023-05-26 15:00:00,55.27,55.33,55.19,55.2,70656.0,53.5137,53.5718,53.4362,53.4459,70656.0
2023-05-26 15:30:00,55.21,55.33,55.16,55.18,187317.0,53.4556,53.5718,53.4072,53.4266,187317.0
2023-05-30 09:30:00,55.37,55.42,54.98,55.05,35584.0,53.6105,53.6589,53.2329,53.3007,35584.0
2023-05-30 10:00:00,55.1,55.3,54.83,54.86,42918.0,53.3491,53.5427,53.0877,53.1167,42918.0
2023-05-30 10:30:00,54.83,54.87,54.61,54.61,22935.0,53.0877,53.1264,52.8747,52.8747,22935.0
2023-05-30 11:00:00,54.59,54.85,54.56,54.74,54750.0,52.8553,53.107,52.8263,53.0005,54750.0
2023-05-30 11:30:00,54.75,54.81,54.5,54.81,58513.0,53.0102,53.0683,52.7682,53.0683,58513.0
2023-05-30 12:00:00,54.82,54.85,54.65,54.69,55917.0,53.078,53.107,52.9134,52.9521,55917.0
2023-05-30 12:30:00,54.69,54.9,54.56,54.83,25769.0,52.9521,53.1555,52.8263,53.0877,25769.0
2023-05-30 13:00:00,54.81,54.96,54.8,54.81,39762.0,53.0683,53.2135,53.0586,53.0683,39762.0
2023-05-30 13:30:00,54.81,54.86,54.61,54.64,38795.0,53.0683,53.1167,52.8747,52.9037,38795.0
2023-05-30 14:00:00,54.64,54.87,54.53,54.81,31486.0,52.9037,53.1264,52.7972,53.0683,31486.0
2023-05-30 14:30:00,54.8,54.92,54.8,54.84,40682.0,53.0586,53.1748,53.0586,53.0974,40682.0
2023-05-30 15:00:00,54.84,54.9,54.77,54.9,29092.0,53.0974,53.1555,53.0296,53.1555,29092.0
2023-05-30 15:30:00,54.9,55.02,54.85,54.93,121427.0,53.1555,53.2716,53.107,53.1845,121427.0
2023-05-31 09:30:00,54.54,54.61,54.02,54.16,26426.0,52.9991,53.0671,52.4938,52.6298,26426.0
2023-05-31 10:00:00,54.15,54.15,53.81,53.93,60418.0,52.6201,52.6201,52.2897,52.4063,60418.0
2023-05-31 10:30:00,53.93,53.94,53.72,53.89,23353.0,52.4063,52.416,52.2022,52.3674,23353.0
2023-05-31 11:00:00,53.85,53.94,53.74,53.78,19571.0,52.3286,52.416,52.2217,52.2605,19571.0
2023-05-31 11:30:00,53.8,53.95,53.77,53.89,25862.0,52.28,52.4257,52.2508,52.3674,25862.0
2023-05-31 12:00:00,53.89,54.24,53.89,54.23,17134.0,52.3674,52.7075,52.3674,52.6978,17134.0
2023-05-31 12:30:00,54.23,54.31,54.15,54.26,25900.0,52.6978,52.7756,52.6201,52.727,25900.0
2023-05-31 13:00:00,54.25,54.36,54.24,54.36,15975.0,52.7173,52.8241,52.7075,52.8241,15975.0
2023-05-31 13:30:00,54.36,54.53,54.36,54.47,20729.0,52.8241,52.9893,52.8241,52.931,20729.0
2023-05-31 14:00:00,54.48,54.7,54.48,54.65,30177.0,52.9408,53.1545,52.9408,53.106,30177.0
2023-05-31 14:30:00,54.63,54.73,54.56,54.67,36397.0,53.0865,53.1837,53.0185,53.1254,36397.0
2023-05-31 15:00:00,54.68,54.87,54.63,54.87,78167.0,53.1351,53.3197,53.0865,53.3197,78167.0
2023-05-31 15:30:00,54.86,55.34,54.81,54.95,310043.0,53.31,53.7765,53.2614,53.3975,310043.0
2023-06-01 09:30:00,55.05,55.13,54.68,54.75,31370.0,53.4947,53.5724,53.1351,53.2031,31370.0
2023-06-01 10:00:00,54.78,54.96,54.72,54.96,23436.0,53.2323,53.4072,53.174,53.4072,23436.0
2023-06-01 10:30:00,54.91,55.23,54.91,55.13,53037.0,53.3586,53.6696,53.3586,53.5724,53037.0
2023-06-01 11:00:00,55.14,55.28,55.1,55.19,33056.0,53.5821,53.7182,53.5432,53.6307,33056.0
2023-06-01 11:30:00,55.2,55.39,55.18,55.29,54068.0,53.6404,53.825,53.621,53.7279,54068.0
2023-06-01 12:00:00,55.29,55.55,55.27,55.54,21616.0,53.7279,53.9805,53.7084,53.9708,21616.0
2023-06-01 12:30:00,55.57,55.57,55.4,55.51,34060.0,54.0,54.0,53.8348,53.9417,34060.0
2023-06-01 13:00:00,55.51,55.53,55.36,55.45,36769.0,53.9417,53.9611,53.7959,53.8833,36769.0
2023-06-01 13:30:00,55.44,55.48,55.4,55.48,22968.0,53.8736,53.9125,53.8348,53.9125,22968.0
2023-06-01 14:00:00,55.48,55.54,55.45,55.46,46932.0,53.9125,53.9708,53.8833,53.8931,46932.0
2023-06-01 14:30:00,55.47,55.52,55.42,55.51,23808.0,53.9028,53.9514,53.8542,53.9417,23808.0
2023-06-01 15:00:00,55.51,55.57,55.5,55.5,48693.0,53.9417,54.0,53.9319,53.9319,48693.0
2023-06-01 15:30:00,55.51,55.51,55.27,55.31,147717.0,53.9417,53.9417,53.7084,53.7473,147717.0
2023-06-02 09:30:00,55.79,56.14,55.5,55.73,30110.0,54.2137,54.5539,53.9319,54.1554,30110.0
2023-06-02 10:00:00,55.66,55.97,55.62,55.96,28735.0,54.0874,54.3887,54.0485,54.3789,28735.0
2023-06-02 10:30:00,55.96,56.19,55.84,56.16,94974.0,54.3789,54.6024,54.2623,54.5733,94974.0
2023-06-02 11:00:00,56.22,56.36,56.2,56.36,14165.0,54.6316,54.7676,54.6122,54.7676,14165.0
2023-06-02 11:30:00,56.36,56.39,56.16,56.37,25313.0,54.7676,54.7968,54.5733,54.7774,25313.0
2023-06-02 12:00:00,56.38,56.39,56.3,56.35,19025.0,54.7871,54.7968,54.7093,54.7579,19025.0
2023-06-02 12:30:00,56.36,56.43,56.31,56.43,22046.0,54.7676,54.8357,54.7191,54.8357,22046.0
2023-06-02 13:00:00,56.42,56.67,56.4,56.64,59195.0,54.8259,55.0689,54.8065,55.0397,59195.0
2023-06-02 13:30:00,56.64,56.64,56.52,56.54,11856.0,55.0397,55.0397,54.9231,54.9426,11856.0
2023-06-02 14:00:00,56.54,56.59,56.45,56.58,36523.0,54.9426,54.9911,54.8551,54.9814,36523.0
2023-06-02 14:30:00,56.58,56.65,56.5,56.52,32188.0,54.9814,55.0494,54.9037,54.9231,32188.0
2023-06-02 15:00:00,56.53,56.59,56.47,56.51,69654.0,54.9328,54.9911,54.8745,54.9134,69654.0
2023-06-02 15:30:00,56.52,56.67,56.5,56.61,115659.0,54.9231,55.0689,54.9037,55.0106,115659.0
2023-06-05 09:30:00,56.53,56.58,55.75,55.78,73876.0,54.9328,54.9814,54.1749,54.204,73876.0
2023-06-05 10:00:00,55.82,56.03,55.5,55.61,38333.0,54.2429,54.447,53.9319,54.0388,38333.0
2023-06-05 10:30:00,55.64,55.84,55.58,55.62,27684.0,54.068,54.2623,54.0097,54.0485,27684.0
2023-06-05 11:00:00,55.63,55.91,55.61,55.91,19066.0,54.0583,54.3304,54.0388,54.3304,19066.0
2023-06-05 11:30:00,55.88,56.04,55.81,55.98,23994.0,54.3012,54.4567,54.2332,54.3984,23994.0
2023-06-05 12:00:00,55.99,56.19,55.95,56.17,29717.0,54.4081,54.6024,54.3692,54.583,29717.0
2023-06-05 12:30:00,56.18,56.29,56.18,56.29,25435.0,54.5927,54.6996,54.5927,54.6996,25435.0
2023-06-05 13:00:00,56.29,56.29,56.14,56.15,28591.0,54.6996,54.6996,54.5539,54.5636,28591.0
2023-06-05 13:30:00,56.15,56.25,56.1,56.23,40876.0,54.5636,54.6607,54.515,54.6413,40876.0
2023-06-05 14:00:00,56.24,56.27,56.09,56.11,43855.0,54.651,54.6802,54.5053,54.5247,43855.0
2023-06-05 14:30:00,56.11,56.15,55.98,56.13,47125.0,54.5247,54.5636,54.3984,54.5441,47125.0
2023-06-05 15:00:00,56.13,56.17,56.05,56.11,39842.0,54.5441,54.583,54.4664,54.5247,39842.0
2023-06-05 15:30:00,56.09,56.23,55.99,56.0,70874.0,54.5053,54.6413,54.4081,54.4178,70874.0
2023-06-06 09:30:00,55.8,56.41,55.8,56.37,19673.0,54.2235,54.8162,54.2235,54.7774,19673.0
2023-06-06 10:00:00,56.39,56.72,56.37,56.72,23869.0,54.7968,55.1175,54.7774,55.1175,23869.0
2023-06-06 10:30:00,56.72,56.84,56.68,56.7,23588.0,55.1175,55.2341,55.0786,55.098,23588.0
2023-06-06 11:00:00,56.72,56.84,56.69,56.82,34602.0,55.1175,55.2341,55.0883,55.2146,34602.0
2023-06-06 11:30:00,56.82,57.15,56.82,57.13,49336.0,55.2146,55.5353,55.2146,55.5159,49336.0
2023-06-06 12:00:00,57.14,57.16,56.78,56.78,57867.0,55.5256,55.545,55.1758,55.1758,57867.0
2023-06-06 12:30:00,56.79,56.87,56.73,56.79,9328.0,55.1855,55.2632,55.1272,55.1855,9328.0
2023-06-06 13:00:00,56.8,56.87,56.72,56.79,15639.0,55.1952,55.2632,55.1175,55.1855,15639.0
2023-06-06 13:30:00,56.78,56.81,56.66,56.74,13046.0,55.1758,55.2049,55.0592,55.1369,13046.0
2023-06-06 14:00:00,56.72,56.78,56.66,56.78,12260.0,55.1175,55.1758,55.0592,55.1758,12260.0
2023-06-06 14:30:00,56.77,56.83,56.77,56.81,13974.0,55.1661,55.2244,55.1661,55.2049,13974.0
2023-06-06 15:00:00,56.85,56.9,56.83,56.87,10081.0,55.2438,55.2924,55.2244,55.2632,10081.0
2023-06-06 15:30:00,56.88,56.94,56.74,56.94,93567.0,55.2729,55.3313,55.1369,55.3313,93567.0
2023-06-07 09:30:00,57.13,57.22,56.87,57.08,32278.0,55.5159,55.6033,55.2632,55.4673,32278.0
2023-06-07 10:00:00,57.09,57.17,56.98,57.13,71690.0,55.477,55.5548,55.3701,55.5159,71690.0
2023-06-07 10:30:00,57.14,57.29,57.04,57.29,54478.0,55.5256,55.6714,55.4284,55.6714,54478.0
2023-06-07 11:00:00,57.3,57.53,57.27,57.52,26983.0,55.6811,55.9046,55.6519,55.8949,26983.0
2023-06-07 11:30:00,57.54,57.6,57.21,57.27,31348.0,55.9143,55.9726,55.5936,55.6519,31348.0
2023-06-07 12:00:00,57.27,57.33,57.22,57.26,29870.0,55.6519,55.7102,55.6033,55.6422,29870.0
2023-06-07 12:30:00,57.25,57.25,57.11,57.17,29850.0,55.6325,55.6325,55.4964,55.5548,29850.0
2023-06-07 13:00:00,57.17,57.25,57.11,57.17,34359.0,55.5548,55.6325,55.4964,55.5548,34359.0
2023-06-07 13:30:00,57.17,57.21,57.1,57.2,22339.0,55.5548,55.5936,55.4867,55.5839,22339.0
2023-06-07 14:00:00,57.21,57.44,57.21,57.42,26408.0,55.5936,55.8171,55.5936,55.7977,26408.0
2023-06-07 14:30:00,57.4,57.51,57.35,57.51,29739.0,55.7783,55.8851,55.7297,55.8851,29739.0
2023-06-07 15:00:00,57.51,57.56,57.47,57.55,42207.0,55.8851,55.9337,55.8463,55.924,42207.0
2023-06-07 15:30:00,57.54,57.58,57.41,57.55,78359.0,55.9143,55.9532,55.788,55.924,78359.0
2023-06-08 09:30:00,57.53,57.64,57.06,57.16,52569.0,55.9046,56.0115,55.4479,55.545,52569.0
2023-06-08 10:00:00,57.17,57.35,57.14,57.16,37398.0,55.5548,55.7297,55.5256,55.545,37398.0
2023-06-08 10:30:00,57.17,57.33,57.15,57.33,55993.0,55.5548,55.7102,55.5353,55.7102,55993.0
2023-06-08 11:00:00,57.33,57.34,57.19,57.32,57458.0,55.7102,55.72,55.5742,55.7005,57458.0
2023-06-08 11:30:00,57.33,57.34,57.13,57.13,73897.0,55.7102,55.72,55.5159,55.5159,73897.0
2023-06-08 12:00:00,57.11,57.11,56.91,56.95,31826.0,55.4964,55.4964,55.3021,55.341,31826.0
2023-06-08 12:30:00,56.94,56.94,56.77,56.87,25839.0,55.3313,55.3313,55.1661,55.2632,25839.0
2023-06-08 13:00:00,56.87,56.9,56.7,56.72,27548.0,55.2632,55.2924,55.098,55.1175,27548.0
2023-06-08 13:30:00,56.72,56.77,56.57,56.7,17004.0,55.1175,55.1661,54.9717,55.098,17004.0
2023-06-08 14:00:00,56.7,57.03,56.68,57.03,115035.0,55.098,55.4187,55.0786,55.4187,115035.0
2023-06-08 14:30:00,57.03,57.03,56.86,56.88,22495.0,55.4187,55.4187,55.2535,55.2729,22495.0
2023-06-08 15:00:00,56.89,56.91,56.85,56.86,41116.0,55.2827,55.3021,55.2438,55.2535,41116.0
2023-06-08 15:30:00,56.86,56.92,56.67,56.67,166727.0,55.2535,55.3118,55.0689,55.0689,166727.0
2023-06-09 09:30:00,56.51,57.02,56.43,56.86,37162.0,54.9134,55.409,54.8357,55.2535,37162.0
2023-06-09 10:00:00,56.86,57.06,56.86,56.9,19201.0,55.2535,55.4479,55.2535,55.2924,19201.0
2023-06-09 10:30:00,56.92,56.98,56.56,56.71,17671.0,55.3118,55.3701,54.962,55.1078,17671.0
2023-06-09 11:00:00,56.71,56.8,56.49,56.53,53664.0,55.1078,55.1952,54.894,54.9328,53664.0
2023-06-09 11:30:00,56.53,56.73,56.44,56.61,24924.0,54.9328,55.1272,54.8454,55.0106,24924.0
2023-06-09 12:00:00,56.61,56.66,56.55,56.6,35505.0,55.0106,55.0592,54.9523,55.0009,35505.0
2023-06-09 12:30:00,56.59,56.64,56.52,56.55,25353.0,54.9911,55.0397,54.9231,54.9523,25353.0
2023-06-09 13:00:00,56.54,56.64,56.49,56.6,180969.0,54.9426,55.0397,54.894,55.0009,180969.0
2023-06-09 13:30:00,56.64,56.73,56.59,56.6,41983.0,55.0397,55.1272,54.9911,55.0009,41983.0
2023-06-09 14:00:00,56.6,56.68,56.58,56.59,13784.0,55.0009,55.0786,54.9814,54.9911,13784.0
2023-06-09 14:30:00,56.6,56.67,56.46,56.56,50893.0,55.0009,55.0689,54.8648,54.962,50893.0
2023-06-09 15:00:00,56.57,56.68,56.56,56.63,42739.0,54.9717,55.0786,54.962,55.03,42739.0
2023-06-09 15:30:00,56.62,56.69,56.48,56.5,115518.0,55.0203,55.0883,54.8842,54.9037,115518.0
2023-06-12 09:30:00,56.7,56.84,56.42,56.79,40747.0,55.098,55.2341,54.8259,55.1855,40747.0
2023-06-12 10:00:00,56.84,56.85,56.62,56.68,18794.0,55.2341,55.2438,55.0203,55.0786,18794.0
2023-06-12 10:30:00,56.66,56.67,56.53,56.65,15327.0,55.0592,55.0689,54.9328,55.0494,15327.0
2023-06-12 11:00:00,56.66,56.74,56.56,56.57,15914.0,55.0592,55.1369,54.962,54.9717,15914.0
2023-06-12 11:30:00,56.58,56.62,56.41,56.47,27750.0,54.9814,55.0203,54.8162,54.8745,27750.0
2023-06-12 12:00:00,56.47,56.6,56.47,56.58,21684.0,54.8745,55.0009,54.8745,54.9814,21684.0
2023-06-12 12:30:00,56.57,56.68,56.55,56.62,19950.0,54.9717,55.0786,54.9523,55.0203,19950.0
2023-06-12 13:00:00,56.62,56.63,56.44,56.52,30856.0,55.0203,55.03,54.8454,54.9231,30856.0
2023-06-12 13:30:00,56.5,56.51,56.46,56.5,15097.0,54.9037,54.9134,54.8648,54.9037,15097.0
2023-06-12 14:00:00,56.5,56.57,56.45,56.55,25101.0,54.9037,54.9717,54.8551,54.9523,25101.0
2023-06-12 14:30:00,56.55,56.64,56.54,56.59,22034.0,54.9523,55.0397,54.9426,54.9911,22034.0
2023-06-12 15:00:00,56.6,57.06,56.58,57.01,71059.0,55.0009,55.4479,54.9814,55.3993,71059.0
2023-06-12 15:30:00,57.02,57.23,56.97,56.98,162458.0,55.409,55.6131,55.3604,55.3701,162458.0
2023-06-13 09:30:00,57.25,57.82,57.08,57.72,53843.0,55.6325,56.1864,55.4673,56.0892,53843.0
2023-06-13 10:00:00,57.73,57.92,57.43,57.56,60995.0,56.0989,56.2836,55.8074,55.9337,60995.0
2023-06-13 10:30:00,57.56,57.66,57.49,57.52,51230.0,55.9337,56.0309,55.8657,55.8949,51230.0
2023-06-13 11:00:00,57.5,57.55,57.42,57.5,47704.0,55.8754,55.924,55.7977,55.8754,47704.0
2023-06-13 11:30:00,57.51,57.52,57.22,57.24,30155.0,55.8851,55.8949,55.6033,55.6228,30155.0
2023-06-13 12:00:00,57.22,57.41,57.12,57.32,98600.0,55.6033,55.788,55.5062,55.7005,98600.0
2023-06-13 12:30:00,57.35,57.45,57.32,57.39,21066.0,55.7297,55.8268,55.7005,55.7685,21066.0
2023-06-13 13:00:00,57.41,57.57,57.38,57.55,26651.0,55.788,55.9435,55.7588,55.924,26651.0
2023-06-13 13:30:00,57.55,57.65,57.5,57.59,17188.0,55.924,56.0212,55.8754,55.9629,17188.0
2023-06-13 14:00:00,57.58,57.61,57.38,57.42,156663.0,55.9532,55.9823,55.7588,55.7977,156663.0
2023-06-13 14:30:00,57.4,57.53,57.29,57.52,21506.0,55.7783,55.9046,55.6714,55.8949,21506.0
2023-06-13 15:00:00,57.53,57.6,57.49,57.53,22074.0,55.9046,55.9726,55.8657,55.9046,22074.0
2023-06-13 15:30:00,57.54,58.11,57.48,57.8,370065.0,55.9143,56.4682,55.856,56.167,370065.0
2023-06-14 09:30:00,58.3,58.98,58.2,58.61,55154.0,56.6528,57.3136,56.5557,56.9541,55154.0
2023-06-14 10:00:00,58.63,58.63,58.01,58.09,51983.0,56.9735,56.9735,56.371,56.4488,51983.0
2023-06-14 10:30:00,58.1,58.43,58.09,58.43,26895.0,56.4585,56.7792,56.4488,56.7792,26895.0
2023-06-14 11:00:00,58.41,58.53,58.36,58.42,39447.0,56.7597,56.8763,56.7111,56.7694,39447.0
2023-06-14 11:30:00,58.43,58.64,58.43,58.59,15163.0,56.7792,56.9832,56.7792,56.9346,15163.0
2023-06-14 12:00:00,58.59,58.64,58.48,58.49,15040.0,56.9346,56.9832,56.8277,56.8375,15040.0
2023-06-14 12:30:00,58.45,58.75,58.43,58.75,30020.0,56.7986,57.0901,56.7792,57.0901,30020.0
2023-06-14 13:00:00,58.75,58.79,58.55,58.64,46636.0,57.0901,57.129,56.8958,56.9832,46636.0
2023-06-14 13:30:00,58.66,58.81,58.62,58.78,34812.0,57.0027,57.1484,56.9638,57.1193,34812.0
2023-06-14 14:00:00,58.72,58.74,58.34,58.65,144095.0,57.061,57.0804,56.6917,56.9929,144095.0
2023-06-14 14:30:00,58.64,59.11,58.62,59.11,200520.0,56.9832,57.4399,56.9638,57.4399,200520.0
2023-06-14 15:00:00,59.11,59.19,58.93,59.03,128540.0,57.4399,57.5177,57.265,57.3622,128540.0
2023-06-14 15:30:00,59.03,59.11,58.72,59.11,286912.0,57.3622,57.4399,57.061,57.4399,286912.0
2023-06-15 09:30:00,58.89,59.2,58.75,59.17,43185.0,57.2262,57.5274,57.0901,57.4982,43185.0
2023-06-15 10:00:00,59.22,59.68,59.18,59.68,62041.0,57.5468,57.9938,57.508,57.9938,62041.0
2023-06-15 10:30:00,59.71,59.74,59.53,59.66,106919.0,58.023,58.0521,57.8481,57.9744,106919.0
2023-06-15 11:00:00,59.67,59.98,59.63,59.98,41614.0,57.9841,58.2854,57.9453,58.2854,41614.0
2023-06-15 11:30:00,59.97,60.09,59.93,60.03,143925.0,58.2756,58.3923,58.2368,58.3339,143925.0
2023-06-15 12:00:00,60.05,60.09,59.89,60.0,58293.0,58.3534,58.3923,58.1979,58.3048,58293.0
2023-06-15 12:30:00,60.0,60.1,59.93,60.1,26219.0,58.3048,58.402,58.2368,58.402,26219.0
2023-06-15 13:00:00,60.1,60.11,59.99,60.03,37022.0,58.402,58.4117,58.2951,58.3339,37022.0
2023-06-15 13:30:00,60.04,60.24,60.04,60.22,25025.0,58.3437,58.538,58.3437,58.5186,25025.0
2023-06-15 14:00:00,60.22,60.26,59.99,60.05,35629.0,58.5186,58.5575,58.2951,58.3534,35629.0
2023-06-15 14:30:00,60.06,60.38,60.06,60.32,74947.0,58.3631,58.6741,58.3631,58.6158,74947.0
2023-06-15 15:00:00,60.33,60.37,60.13,60.17,83409.0,58.6255,58.6643,58.4311,58.47,83409.0
2023-06-15 15:30:00,60.18,60.29,60.08,60.2,262316.0,58.4797,58.5866,58.3825,58.4991,262316.0
2023-06-16 09:30:00,60.41,60.58,60.18,60.18,56178.0,58.7032,58.8684,58.4797,58.4797,56178.0
2023-06-16 10:00:00,60.19,60.26,60.0,60.18,64223.0,58.4894,58.5575,58.3048,58.4797,64223.0
2023-06-16 10:30:00,60.18,60.19,59.98,60.11,57954.0,58.4797,58.4894,58.2854,58.4117,57954.0
2023-06-16 11:00:00,60.1,60.18,59.95,60.01,54756.0,58.402,58.4797,58.2562,58.3145,54756.0
2023-06-16 11:30:00,60.01,60.06,59.93,60.03,67037.0,58.3145,58.3631,58.2368,58.3339,67037.0
2023-06-16 12:00:00,60.03,60.08,59.95,60.02,70624.0,58.3339,58.3825,58.2562,58.3242,70624.0
2023-06-16 12:30:00,60.02,60.19,59.99,60.16,44861.0,58.3242,58.4894,58.2951,58.4603,44861.0
2023-06-16 13:00:00,60.15,60.16,60.0,60.01,37928.0,58.4506,58.4603,58.3048,58.3145,37928.0
2023-06-16 13:30:00,60.01,60.02,59.96,59.98,54716.0,58.3145,58.3242,58.2659,58.2854,54716.0
2023-06-16 14:00:00,59.99,60.05,59.94,60.01,37900.0,58.2951,58.3534,58.2465,58.3145,37900.0
2023-06-16 14:30:00,60.01,60.02,59.92,59.97,46512.0,58.3145,58.3242,58.2271,58.2756,46512.0
2023-06-16 15:00:00,59.97,60.03,59.87,60.01,64140.0,58.2756,58.3339,58.1785,58.3145,64140.0
2023-06-16 15:30:00,60.02,60.14,59.97,60.1,209378.0,58.3242,58.4408,58.2756,58.402,209378.0
2023-06-20 09:30:00,59.61,59.77,59.29,59.67,48929.0,57.9258,58.0813,57.6149,57.9841,48929.0
2023-06-20 10:00:00,59.67,59.83,59.63,59.69,53425.0,57.9841,58.1396,57.9453,58.0036,53425.0
2023-06-20 10:30:00,59.68,59.74,59.4,59.68,132214.0,57.9938,58.0521,57.7217,57.9938,132214.0
2023-06-20 11:00:00,59.7,59.82,59.65,59.7,24972.0,58.0133,58.1299,57.9647,58.0133,24972.0
2023-06-20 11:30:00,59.69,59.95,59.69,59.92,18606.0,58.0036,58.2562,58.0036,58.2271,18606.0
2023-06-20 12:00:00,59.92,59.93,59.75,59.88,25610.0,58.2271,58.2368,58.0619,58.1882,25610.0
2023-06-20 12:30:00,59.86,59.88,59.79,59.82,17900.0,58.1688,58.1882,58.1007,58.1299,17900.0
2023-06-20 13:00:00,59.82,59.99,59.77,59.94,24758.0,58.1299,58.2951,58.0813,58.2465,24758.0
2023-06-20 13:30:00,59.95,59.98,59.86,59.87,21013.0,58.2562,58.2854,58.1688,58.1785,21013.0
2023-06-20 14:00:00,59.87,59.91,59.8,59.88,24008.0,58.1785,58.2173,58.1104,58.1882,24008.0
2023-06-20 14:30:00,59.9,59.92,59.8,59.87,20897.0,58.2076,58.2271,58.1104,58.1785,20897.0
2023-06-20 15:00:00,59.88,59.92,59.83,59.9,52073.0,58.1882,58.2271,58.1396,58.2076,52073.0
2023-06-20 15:30:00,59.9,59.97,59.78,59.81,176025.0,58.2076,58.2756,58.091,58.1202,176025.0
2023-06-21 09:30:00,59.77,59.77,59.17,59.4,44462.0,58.0813,58.0813,57.4982,57.7217,44462.0
2023-06-21 10:00:00,59.41,59.5,59.29,59.3,25673.0,57.7315,57.8189,57.6149,57.6246,25673.0
2023-06-21 10:30:00,59.36,59.54,59.28,59.54,50360.0,57.6829,57.8578,57.6051,57.8578,50360.0
2023-06-21 11:00:00,59.55,59.6,59.38,59.55,35878.0,57.8675,57.9161,57.7023,57.8675,35878.0
2023-06-21 11:30:00,59.54,59.54,59.4,59.44,24489.0,57.8578,57.8578,57.7217,57.7606,24489.0
2023-06-21 12:00:00,59.43,59.51,59.39,59.44,21858.0,57.7509,57.8286,57.712,57.7606,21858.0
2023-06-21 12:30:00,59.45,59.5,59.26,59.26,41843.0,57.7703,57.8189,57.5857,57.5857,41843.0
2023-06-21 13:00:00,59.26,59.26,59.0,59.05,30017.0,57.5857,57.5857,57.3331,57.3816,30017.0
2023-06-21 13:30:00,59.06,59.23,59.05,59.23,21352.0,57.3914,57.5566,57.3816,57.5566,21352.0
2023-06-21 14:00:00,59.22,59.25,59.15,59.24,20732.0,57.5468,57.576,57.4788,57.5663,20732.0
2023-06-21 14:30:00,59.25,59.26,59.18,59.24,32017.0,57.576,57.5857,57.508,57.5663,32017.0
2023-06-21 15:00:00,59.23,59.24,59.13,59.15,34608.0,57.5566,57.5663,57.4594,57.4788,34608.0
2023-06-21 15:30:00,59.15,59.27,59.04,59.07,124437.0,57.4788,57.5954,57.3719,57.4011,124437.0
2023-06-22 09:30:00,58.79,58.79,58.26,58.6,58992.0,57.129,57.129,56.614,56.9444,58992.0
2023-06-22 10:00:00,58.63,58.8,58.53,58.55,65999.0,56.9735,57.1387,56.8763,56.8958,65999.0
2023-06-22 10:30:00,58.55,58.6,58.17,58.35,69620.0,56.8958,56.9444,56.5265,56.7014,69620.0
2023-06-22 11:00:00,58.38,58.46,58.19,58.42,34829.0,56.7306,56.8083,56.5459,56.7694,34829.0
2023-06-22 11:30:00,58.44,58.6,58.44,58.53,13433.0,56.7889,56.9444,56.7889,56.8763,13433.0
2023-06-22 12:00:00,58.53,58.6,58.48,58.59,31059.0,56.8763,56.9444,56.8277,56.9346,31059.0
2023-06-22 12:30:00,58.6,58.62,58.56,58.61,33838.0,56.9444,56.9638,56.9055,56.9541,33838.0
2023-06-22 13:00:00,58.62,58.62,58.51,58.56,25160.0,56.9638,56.9638,56.8569,56.9055,25160.0
2023-06-22 13:30:00,58.56,58.64,58.51,58.64,26028.0,56.9055,56.9832,56.8569,56.9832,26028.0
2023-06-22 14:00:00,58.65,58.71,58.57,58.71,26164.0,56.9929,57.0512,56.9152,57.0512,26164.0
2023-06-22 14:30:00,58.71,58.78,58.7,58.78,27743.0,57.0512,57.1193,57.0415,57.1193,27743.0
2023-06-22 15:00:00,58.78,58.81,58.62,58.62,33410.0,57.1193,57.1484,56.9638,56.9638,33410.0
2023-06-22 15:30:00,58.62,58.81,58.58,58.71,149550.0,56.9638,57.1484,56.9249,57.0512,149550.0
2023-06-23 09:30:00,58.38,58.43,58.05,58.43,33629.0,56.7306,56.7792,56.4099,56.7792,33629.0
2023-06-23 10:00:00,58.44,58.52,58.3,58.41,21987.0,56.7889,56.8666,56.6528,56.7597,21987.0
2023-06-23 10:30:00,58.41,58.56,58.32,58.38,32632.0,56.7597,56.9055,56.6723,56.7306,32632.0
2023-06-23 11:00:00,58.39,58.43,58.17,58.23,27016.0,56.7403,56.7792,56.5265,56.5848,27016.0
2023-06-23 11:30:00,58.23,58.29,58.14,58.22,15096.0,56.5848,56.6431,56.4973,56.5751,15096.0
2023-06-23 12:00:00,58.22,58.35,58.21,58.34,17140.0,56.5751,56.7014,56.5654,56.6917,17140.0
2023-06-23 12:30:00,58.36,58.4,58.28,58.31,15745.0,56.7111,56.75,56.6334,56.6625,15745.0
2023-06-23 13:00:00,58.34,58.34,58.27,58.33,20253.0,56.6917,56.6917,56.6237,56.682,20253.0
2023-06-23 13:30:00,58.31,58.38,58.29,58.3,20626.0,56.6625,56.7306,56.6431,56.6528,20626.0
2023-06-23 14:00:00,58.3,58.33,58.22,58.25,19314.0,56.6528,56.682,56.5751,56.6042,19314.0
2023-06-23 14:30:00,58.24,58.26,58.09,58.12,21354.0,56.5945,56.614,56.4488,56.4779,21354.0
2023-06-23 15:00:00,58.11,58.31,58.05,58.25,41981.0,56.4682,56.6625,56.4099,56.6042,41981.0
2023-06-23 15:30:00,58.26,58.53,58.24,58.5,168997.0,56.614,56.8763,56.5945,56.8472,168997.0
2023-06-26 09:30:00,58.51,59.27,58.51,59.18,35433.0,56.8569,57.5954,56.8569,57.508,35433.0
2023-06-26 10:00:00,59.16,59.35,59.07,59.23,139964.0,57.4885,57.6732,57.4011,57.5566,139964.0
2023-06-26 10:30:00,59.22,59.28,59.07,59.26,104422.0,57.5468,57.6051,57.4011,57.5857,104422.0
2023-06-26 11:00:00,59.27,59.29,59.09,59.16,37023.0,57.5954,57.6149,57.4205,57.4885,37023.0
2023-06-26 11:30:00,59.16,59.27,59.12,59.2,62155.0,57.4885,57.5954,57.4497,57.5274,62155.0
2023-06-26 12:00:00,59.22,59.24,59.09,59.19,31186.0,57.5468,57.5663,57.4205,57.5177,31186.0
2023-06-26 12:30:00,59.18,59.32,59.13,59.32,14845.0,57.508,57.644,57.4594,57.644,14845.0
2023-06-26 13:00:00,59.33,59.34,59.24,59.31,14708.0,57.6537,57.6634,57.5663,57.6343,14708.0
2023-06-26 13:30:00,59.3,59.4,59.26,59.32,18416.0,57.6246,57.7217,57.5857,57.644,18416.0
2023-06-26 14:00:00,59.29,59.31,59.23,59.29,17263.0,57.6149,57.6343,57.5566,57.6149,17263.0
2023-06-26 14:30:00,59.29,59.4,59.28,59.37,23219.0,57.6149,57.7217,57.6051,57.6926,23219.0
2023-06-26 15:00:00,59.37,59.39,59.3,59.35,18832.0,57.6926,57.712,57.6246,57.6732,18832.0
2023-06-26 15:30:00,59.34,59.39,59.21,59.23,165528.0,57.6634,57.712,57.5371,57.5566,165528.0
2023-06-27 09:30:00,59.41,59.41,59.11,59.23,51251.0,57.7315,57.7315,57.4399,57.5566,51251.0
2023-06-27 10:00:00,59.24,59.66,59.21,59.6,108962.0,57.5663,57.9744,57.5371,57.9161,108962.0
2023-06-27 10:30:00,59.59,60.07,59.56,60.07,28850.0,57.9064,58.3728,57.8772,58.3728,28850.0
2023-06-27 11:00:00,60.07,60.26,60.0,60.25,39892.0,58.3728,58.5575,58.3048,58.5477,39892.0
2023-06-27 11:30:00,60.25,60.32,60.19,60.27,29499.0,58.5477,58.6158,58.4894,58.5672,29499.0
2023-06-27 12:00:00,60.26,60.33,60.22,60.32,39261.0,58.5575,58.6255,58.5186,58.6158,39261.0
2023-06-27 12:30:00,60.33,60.43,60.28,60.3,27028.0,58.6255,58.7226,58.5769,58.5963,27028.0
2023-06-27 13:00:00,60.3,60.33,60.24,60.28,25030.0,58.5963,58.6255,58.538,58.5769,25030.0
2023-06-27 13:30:00,60.3,60.38,60.26,60.29,18222.0,58.5963,58.6741,58.5575,58.5866,18222.0
2023-06-27 14:00:00,60.3,60.38,60.27,60.3,37514.0,58.5963,58.6741,58.5672,58.5963,37514.0
2023-06-27 14:30:00,60.31,60.34,60.21,60.26,33432.0,58.606,58.6352,58.5089,58.5575,33432.0
2023-06-27 15:00:00,60.27,60.3,60.16,60.21,89515.0,58.5672,58.5963,58.4603,58.5089,89515.0
2023-06-27 15:30:00,60.21,60.29,60.07,60.15,159588.0,58.5089,58.5866,58.3728,58.4506,159588.0
2023-06-28 09:30:00,60.13,60.21,59.94,60.09,77200.0,58.4311,58.5089,58.2465,58.3923,77200.0
2023-06-28 10:00:00,60.12,60.16,59.99,60.04,43554.0,58.4214,58.4603,58.2951,58.3437,43554.0
2023-06-28 10:30:00,60.03,60.15,59.96,59.98,35032.0,58.3339,58.4506,58.2659,58.2854,35032.0
2023-06-28 11:00:00,59.97,59.98,59.76,59.88,32250.0,58.2756,58.2854,58.0716,58.1882,32250.0
2023-06-28 11:30:00,59.88,59.94,59.74,59.78,30804.0,58.1882,58.2465,58.0521,58.091,30804.0
2023-06-28 12:00:00,59.77,59.92,59.7,59.83,31177.0,58.0813,58.2271,58.0133,58.1396,31177.0
2023-06-28 12:30:00,59.83,59.86,59.61,59.66,40199.0,58.1396,58.1688,57.9258,57.9744,40199.0
2023-06-28 13:00:00,59.67,59.85,59.59,59.79,32440.0,57.9841,58.159,57.9064,58.1007,32440.0
2023-06-28 13:30:00,59.81,59.84,59.69,59.73,20088.0,58.1202,58.1493,58.0036,58.0424,20088.0
2023-06-28 14:00:00,59.78,59.9,59.76,59.86,22277.0,58.091,58.2076,58.0716,58.1688,22277.0
2023-06-28 14:30:00,59.85,59.93,59.84,59.93,40921.0,58.159,58.2368,58.1493,58.2368,40921.0
2023-06-28 15:00:00,59.93,60.04,59.86,59.97,35588.0,58.2368,58.3437,58.1688,58.2756,35588.0
2023-06-28 15:30:00,59.97,60.27,59.97,60.23,165540.0,58.2756,58.5672,58.2756,58.5283,165540.0
2023-06-29 09:30:00,60.4,60.59,60.15,60.3,89520.0,58.6935,58.8781,58.4506,58.5963,89520.0
2023-06-29 10:00:00,60.29,60.36,60.08,60.15,71257.0,58.5866,58.6546,58.3825,58.4506,71257.0
2023-06-29 10:30:00,60.16,60.26,60.01,60.14,54968.0,58.4603,58.5575,58.3145,58.4408,54968.0
2023-06-29 11:00:00,60.16,60.21,60.05,60.13,32982.0,58.4603,58.5089,58.3534,58.4311,32982.0
2023-06-29 11:30:00,60.14,60.16,60.03,60.05,34518.0,58.4408,58.4603,58.3339,58.3534,34518.0
2023-06-29 12:00:00,60.05,60.32,59.99,60.21,76797.0,58.3534,58.6158,58.2951,58.5089,76797.0
2023-06-29 12:30:00,60.2,60.42,60.19,60.35,30655.0,58.4991,58.7129,58.4894,58.6449,30655.0
2023-06-29 13:00:00,60.36,60.37,60.17,60.19,34255.0,58.6546,58.6643,58.47,58.4894,34255.0
2023-06-29 13:30:00,60.2,60.27,60.15,60.19,47615.0,58.4991,58.5672,58.4506,58.4894,47615.0
2023-06-29 14:00:00,60.18,60.2,60.08,60.15,42861.0,58.4797,58.4991,58.3825,58.4506,42861.0
2023-06-29 14:30:00,60.17,60.24,60.1,60.23,46728.0,58.47,58.538,58.402,58.5283,46728.0
2023-06-29 15:00:00,60.24,60.36,60.23,60.34,34891.0,58.538,58.6546,58.5283,58.6352,34891.0
2023-06-29 15:30:00,60.35,60.47,60.17,60.46,146265.0,58.6449,58.7615,58.47,58.7518,146265.0
2023-06-30 09:30:00,60.8,60.8,59.92,60.26,101147.0,59.0822,59.0822,58.2271,58.5575,101147.0
2023-06-30 10:00:00,60.27,60.62,60.26,60.44,79234.0,58.5672,58.9073,58.5575,58.7324,79234.0
2023-06-30 10:30:00,60.46,60.51,60.2,60.46,36532.0,58.7518,58.8004,58.4991,58.7518,36532.0
2023-06-30 11:00:00,60.48,60.63,60.44,60.5,32388.0,58.7712,58.917,58.7324,58.7907,32388.0
2023-06-30 11:30:00,60.51,60.61,60.35,60.58,53098.0,58.8004,58.8976,58.6449,58.8684,53098.0
2023-06-30 12:00:00,60.58,60.79,60.54,60.78,40125.0,58.8684,59.0725,58.8295,59.0628,40125.0
2023-06-30 12:30:00,60.79,60.99,60.79,60.91,97671.0,59.0725,59.2668,59.0725,59.1891,97671.0
2023-06-30 13:00:00,60.9,60.99,60.8,60.83,25541.0,59.1794,59.2668,59.0822,59.1113,25541.0
2023-06-30 13:30:00,60.83,60.92,60.73,60.75,42652.0,59.1113,59.1988,59.0142,59.0336,42652.0
2023-06-30 14:00:00,60.76,60.8,60.66,60.78,42020.0,59.0433,59.0822,58.9461,59.0628,42020.0
2023-06-30 14:30:00,60.78,60.91,60.73,60.8,22788.0,59.0628,59.1891,59.0142,59.0822,22788.0
2023-06-30 15:00:00,60.81,60.85,60.71,60.75,53609.0,59.0919,59.1308,58.9947,59.0336,53609.0
2023-06-30 15:30:00,60.76,60.77,60.51,60.61,171311.0,59.0433,59.053,58.8004,58.8976,171311.0
2023-07-03 09:30:00,60.5,60.69,60.37,60.67,24717.0,58.7907,58.9753,58.6643,58.9559,24717.0
2023-07-03 10:00:00,60.71,60.74,60.61,60.71,19853.0,58.9947,59.0239,58.8976,58.9947,19853.0
2023-07-03 10:30:00,60.71,60.72,60.52,60.6,34090.0,58.9947,59.0045,58.8101,58.8878,34090.0
2023-07-03 11:00:00,60.61,60.7,60.59,60.63,36949.0,58.8976,58.985,58.8781,58.917,36949.0
2023-07-03 11:30:00,60.62,60.73,60.55,60.69,30762.0,58.9073,59.0142,58.8393,58.9753,30762.0
2023-07-03 12:00:00,60.69,60.71,60.59,60.63,35455.0,58.9753,58.9947,58.8781,58.917,35455.0
2023-07-03 12:30:00,60.64,60.67,60.46,60.51,129563.0,58.9267,58.9559,58.7518,58.8004,129563.0
2023-07-05 09:30:00,60.16,60.19,59.67,60.0,68384.0,58.4603,58.4894,57.9841,58.3048,68384.0
2023-07-05 10:00:00,60.0,60.21,59.93,59.97,68693.0,58.3048,58.5089,58.2368,58.2756,68693.0
2023-07-05 10:30:00,60.01,60.13,59.87,60.08,66951.0,58.3145,58.4311,58.1785,58.3825,66951.0
2023-07-05 11:00:00,60.08,60.17,59.87,60.07,91096.0,58.3825,58.47,58.1785,58.3728,91096.0
2023-07-05 11:30:00,60.07,60.39,60.06,60.22,47325.0,58.3728,58.6838,58.3631,58.5186,47325.0
2023-07-05 12:00:00,60.23,60.34,60.2,60.33,23528.0,58.5283,58.6352,58.4991,58.6255,23528.0
2023-07-05 12:30:00,60.34,60.38,60.25,60.34,25466.0,58.6352,58.6741,58.5477,58.6352,25466.0
2023-07-05 13:00:00,60.33,60.36,60.26,60.3,20686.0,58.6255,58.6546,58.5575,58.5963,20686.0
2023-07-05 13:30:00,60.26,60.36,60.25,60.33,14352.0,58.5575,58.6546,58.5477,58.6255,14352.0
2023-07-05 14:00:00,60.34,60.4,60.13,60.23,29174.0,58.6352,58.6935,58.4311,58.5283,29174.0
2023-07-05 14:30:00,60.24,60.39,60.23,60.28,31101.0,58.538,58.6838,58.5283,58.5769,31101.0
2023-07-05 15:00:00,60.27,60.29,60.19,60.28,67734.0,58.5672,58.5866,58.4894,58.5769,67734.0
2023-07-05 15:30:00,60.27,60.28,60.11,60.21,130005.0,58.5672,58.5769,58.4117,58.5089,130005.0
2023-07-06 09:30:00,59.46,59.72,59.02,59.42,85239.0,57.7801,58.0327,57.3525,57.7412,85239.0
2023-07-06 10:00:00,59.39,59.39,59.18,59.21,45596.0,57.712,57.712,57.508,57.5371,45596.0
2023-07-06 10:30:00,59.2,59.23,59.04,59.04,46842.0,57.5274,57.5566,57.3719,57.3719,46842.0
2023-07-06 11:00:00,59.05,59.11,59.0,59.04,19402.0,57.3816,57.4399,57.3331,57.3719,19402.0
2023-07-06 11:30:00,59.03,59.15,59.02,59.11,23302.0,57.3622,57.4788,57.3525,57.4399,23302.0
2023-07-06 12:00:00,59.14,59.19,59.09,59.1,19793.0,57.4691,57.5177,57.4205,57.4302,19793.0
2023-07-06 12:30:00,59.11,59.19,59.05,59.18,12373.0,57.4399,57.5177,57.3816,57.508,12373.0
2023-07-06 13:00:00,59.2,59.27,59.17,59.23,13942.0,57.5274,57.5954,57.4982,57.5566,13942.0
2023-07-06 13:30:00,59.21,59.32,59.21,59.25,11925.0,57.5371,57.644,57.5371,57.576,11925.0
2023-07-06 14:00:00,59.24,59.24,59.15,59.21,16308.0,57.5663,57.5663,57.4788,57.5371,16308.0
2023-07-06 14:30:00,59.21,59.37,59.19,59.35,15459.0,57.5371,57.6926,57.5177,57.6732,15459.0
2023-07-06 15:00:00,59.34,59.35,59.27,59.28,18689.0,57.6634,57.6732,57.5954,57.6051,18689.0
2023-07-06 15:30:00,59.28,59.44,59.19,59.38,109048.0,57.6051,57.7606,57.5177,57.7023,109048.0
2023-07-07 09:30:00,59.19,59.6,59.19,59.51,19161.0,57.5177,57.9161,57.5177,57.8286,19161.0
2023-07-07 10:00:00,59.5,59.53,59.31,59.41,16888.0,57.8189,57.8481,57.6343,57.7315,16888.0
2023-07-07 10:30:00,59.39,59.53,59.34,59.52,20555.0,57.712,57.8481,57.6634,57.8384,20555.0
2023-07-07 11:00:00,59.53,59.59,59.48,59.54,11743.0,57.8481,57.9064,57.7995,57.8578,11743.0
2023-07-07 11:30:00,59.54,59.62,59.45,59.5,10259.0,57.8578,57.9355,57.7703,57.8189,10259.0
2023-07-07 12:00:00,59.5,59.72,59.49,59.69,38215.0,57.8189,58.0327,57.8092,58.0036,38215.0
2023-07-07 12:30:00,59.7,59.96,59.7,59.95,19214.0,58.0133,58.2659,58.0133,58.2562,19214.0
2023-07-07 13:00:00,59.97,60.03,59.89,59.96,13574.0,58.2756,58.3339,58.1979,58.2659,13574.0
2023-07-07 13:30:00,59.97,59.98,59.76,59.8,14884.0,58.2756,58.2854,58.0716,58.1104,14884.0
2023-07-07 14:00:00,59.8,59.81,59.75,59.81,15489.0,58.1104,58.1202,58.0619,58.1202,15489.0
2023-07-07 14:30:00,59.81,59.81,59.72,59.75,14715.0,58.1202,58.1202,58.0327,58.0619,14715.0
2023-07-07 15:00:00,59.74,59.83,59.6,59.61,34225.0,58.0521,58.1396,57.9161,57.9258,34225.0
2023-07-07 15:30:00,59.6,59.65,59.35,59.49,167287.0,57.9161,57.9647,57.6732,57.8092,167287.0
2023-07-10 09:30:00,59.41,59.85,59.31,59.75,48134.0,57.7315,58.159,57.6343,58.0619,48134.0
2023-07-10 10:00:00,59.8,59.87,59.64,59.69,37403.0,58.1104,58.1785,57.955,58.0036,37403.0
2023-07-10 10:30:00,59.68,59.68,59.46,59.6,42663.0,57.9938,57.9938,57.7801,57.9161,42663.0
2023-07-10 11:00:00,59.61,59.72,59.53,59.72,18827.0,57.9258,58.0327,57.8481,58.0327,18827.0
2023-07-10 11:30:00,59.72,59.78,59.66,59.78,37824.0,58.0327,58.091,57.9744,58.091,37824.0
2023-07-10 12:00:00,59.77,59.81,59.66,59.76,21835.0,58.0813,58.1202,57.9744,58.0716,21835.0
2023-07-10 12:30:00,59.76,59.85,59.73,59.75,23087.0,58.0716,58.159,58.0424,58.0619,23087.0
2023-07-10 13:00:00,59.75,59.75,59.63,59.66,19503.0,58.0619,58.0619,57.9453,57.9744,19503.0
2023-07-10 13:30:00,59.69,59.69,59.58,59.61,19020.0,58.0036,58.0036,57.8967,57.9258,19020.0
2023-07-10 14:00:00,59.61,59.62,59.57,59.62,19664.0,57.9258,57.9355,57.8869,57.9355,19664.0
2023-07-10 14:30:00,59.61,59.61,59.53,59.58,14662.0,57.9258,57.9258,57.8481,57.8967,14662.0
2023-07-10 15:00:00,59.59,59.59,59.42,59.45,26364.0,57.9064,57.9064,57.7412,57.7703,26364.0
2023-07-10 15:30:00,59.44,59.62,59.38,59.62,120314.0,57.7606,57.9355,57.7023,57.9355,120314.0
2023-07-11 09:30:00,59.93,60.09,59.76,60.02,30538.0,58.2368,58.3923,58.0716,58.3242,30538.0
2023-07-11 10:00:00,60.03,60.07,59.9,59.92,47262.0,58.3339,58.3728,58.2076,58.2271,47262.0
2023-07-11 10:30:00,59.9,59.98,59.88,59.92,36593.0,58.2076,58.2854,58.1882,58.2271,36593.0
2023-07-11 11:00:00,59.95,59.98,59.83,59.9,36527.0,58.2562,58.2854,58.1396,58.2076,36527.0
2023-07-11 11:30:00,59.88,60.09,59.86,60.05,23600.0,58.1882,58.3923,58.1688,58.3534,23600.0
2023-07-11 12:00:00,60.06,60.32,60.06,60.2,36831.0,58.3631,58.6158,58.3631,58.4991,36831.0
2023-07-11 12:30:00,60.2,60.21,60.09,60.12,11733.0,58.4991,58.5089,58.3923,58.4214,11733.0
2023-07-11 13:00:00,60.14,60.2,60.08,60.12,21674.0,58.4408,58.4991,58.3825,58.4214,21674.0
2023-07-11 13:30:00,60.11,60.13,60.05,60.11,22997.0,58.4117,58.4311,58.3534,58.4117,22997.0
2023-07-11 14:00:00,60.13,60.19,60.07,60.18,14124.0,58.4311,58.4894,58.3728,58.4797,14124.0
2023-07-11 14:30:00,60.21,60.26,60.14,60.24,13956.0,58.5089,58.5575,58.4408,58.538,13956.0
2023-07-11 15:00:00,60.25,60.34,60.2,60.29,17815.0,58.5477,58.6352,58.4991,58.5866,17815.0
2023-07-11 15:30:00,60.29,60.51,60.25,60.51,125108.0,58.5866,58.8004,58.5477,58.8004,125108.0
2023-07-12 09:30:00,61.09,61.14,60.74,60.75,22779.0,59.364,59.4126,59.0239,59.0336,22779.0
2023-07-12 10:00:00,60.79,60.8,60.55,60.77,26164.0,59.0725,59.0822,58.8393,59.053,26164.0
2023-07-12 10:30:00,60.77,60.79,60.64,60.66,17418.0,59.053,59.0725,58.9267,58.9461,17418.0
2023-07-12 11:00:00,60.67,60.73,60.5,60.52,25819.0,58.9559,59.0142,58.7907,58.8101,25819.0
2023-07-12 11:30:00,60.53,60.59,60.31,60.33,18426.0,58.8198,58.8781,58.606,58.6255,18426.0
2023-07-12 12:00:00,60.33,60.38,60.26,60.27,13560.0,58.6255,58.6741,58.5575,58.5672,13560.0
2023-07-12 12:30:00,60.25,60.41,60.25,60.4,11159.0,58.5477,58.7032,58.5477,58.6935,11159.0
2023-07-12 13:00:00,60.41,60.49,60.38,60.46,11768.0,58.7032,58.781,58.6741,58.7518,11768.0
2023-07-12 13:30:00,60.45,60.47,60.39,60.41,19496.0,58.7421,58.7615,58.6838,58.7032,19496.0
2023-07-12 14:00:00,60.41,60.49,60.39,60.47,23096.0,58.7032,58.781,58.6838,58.7615,23096.0
2023-07-12 14:30:00,60.46,60.47,60.39,60.43,24189.0,58.7518,58.7615,58.6838,58.7226,24189.0
2023-07-12 15:00:00,60.46,60.48,60.32,60.37,26628.0,58.7518,58.7712,58.6158,58.6643,26628.0
2023-07-12 15:30:00,60.37,60.43,60.2,60.25,118958.0,58.6643,58.7226,58.4991,58.5477,118958.0
2023-07-13 09:30:00,60.5,60.85,60.35,60.8,21828.0,58.7907,59.1308,58.6449,59.0822,21828.0
2023-07-13 10:00:00,60.77,60.86,60.72,60.81,11954.0,59.053,59.1405,59.0045,59.0919,11954.0
2023-07-13 10:30:00,60.88,60.9,60.68,60.78,12098.0,59.1599,59.1794,58.9656,59.0628,12098.0
2023-07-13 11:00:00,60.83,60.96,60.8,60.95,10162.0,59.1113,59.2377,59.0822,59.228,10162.0
2023-07-13 11:30:00,60.94,60.97,60.86,60.92,12728.0,59.2182,59.2474,59.1405,59.1988,12728.0
2023-07-13 12:00:00,60.93,61.0,60.92,60.95,14069.0,59.2085,59.2765,59.1988,59.228,14069.0
2023-07-13 12:30:00,60.94,61.0,60.89,60.93,10160.0,59.2182,59.2765,59.1697,59.2085,10160.0
2023-07-13 13:00:00,60.95,60.95,60.84,60.93,7882.0,59.228,59.228,59.1211,59.2085,7882.0
2023-07-13 13:30:00,60.93,60.93,60.86,60.9,5536.0,59.2085,59.2085,59.1405,59.1794,5536.0
2023-07-13 14:00:00,60.9,60.94,60.88,60.93,9443.0,59.1794,59.2182,59.1599,59.2085,9443.0
2023-07-13 14:30:00,60.94,61.04,60.92,61.04,7181.0,59.2182,59.3154,59.1988,59.3154,7181.0
2023-07-13 15:00:00,61.04,61.1,61.02,61.08,15301.0,59.3154,59.3737,59.296,59.3543,15301.0
2023-07-13 15:30:00,61.06,61.1,60.91,60.94,67486.0,59.3348,59.3737,59.1891,59.2182,67486.0
2023-07-14 09:30:00,60.88,60.88,60.62,60.63,9059.0,59.1599,59.1599,58.9073,58.917,9059.0
2023-07-14 10:00:00,60.49,60.6,60.45,60.46,8848.0,58.781,58.8878,58.7421,58.7518,8848.0
2023-07-14 10:30:00,60.43,60.43,60.21,60.38,12109.0,58.7226,58.7226,58.5089,58.6741,12109.0
2023-07-14 11:00:00,60.39,60.66,60.39,60.57,29280.0,58.6838,58.9461,58.6838,58.8587,29280.0
2023-07-14 11:30:00,60.64,60.73,60.59,60.73,45359.0,58.9267,59.0142,58.8781,59.0142,45359.0
2023-07-14 12:00:00,60.71,60.82,60.61,60.79,39424.0,58.9947,59.1016,58.8976,59.0725,39424.0
2023-07-14 12:30:00,60.8,60.9,60.71,60.75,11804.0,59.0822,59.1794,58.9947,59.0336,11804.0
2023-07-14 13:00:00,60.77,60.79,60.7,60.73,10763.0,59.053,59.0725,58.985,59.0142,10763.0
2023-07-14 13:30:00,60.71,60.73,60.66,60.67,6714.0,58.9947,59.0142,58.9461,58.9559,6714.0
2023-07-14 14:00:00,60.68,60.75,60.68,60.69,8575.0,58.9656,59.0336,58.9656,58.9753,8575.0
2023-07-14 14:30:00,60.7,60.75,60.67,60.67,7702.0,58.985,59.0336,58.9559,58.9559,7702.0
2023-07-14 15:00:00,60.66,60.79,60.61,60.72,21173.0,58.9461,59.0725,58.8976,59.0045,21173.0
2023-07-14 15:30:00,60.72,60.76,60.61,60.67,85270.0,59.0045,59.0433,58.8976,58.9559,85270.0
2023-07-17 09:30:00,60.5,60.71,60.25,60.61,21262.0,58.7907,58.9947,58.5477,58.8976,21262.0
2023-07-17 10:00:00,60.68,60.83,60.67,60.72,12887.0,58.9656,59.1113,58.9559,59.0045,12887.0
2023-07-17 10:30:00,60.71,60.8,60.65,60.75,13997.0,58.9947,59.0822,58.9364,59.0336,13997.0
2023-07-17 11:00:00,60.77,60.77,60.63,60.74,6685.0,59.053,59.053,58.917,59.0239,6685.0
2023-07-17 11:30:00,60.73,60.88,60.7,60.87,8445.0,59.0142,59.1599,58.985,59.1502,8445.0
2023-07-17 12:00:00,60.86,60.94,60.85,60.87,6124.0,59.1405,59.2182,59.1308,59.1502,6124.0
2023-07-17 12:30:00,60.85,60.88,60.8,60.88,4839.0,59.1308,59.1599,59.0822,59.1599,4839.0
2023-07-17 13:00:00,60.84,60.85,60.74,60.81,4675.0,59.1211,59.1308,59.0239,59.0919,4675.0
2023-07-17 13:30:00,60.82,60.85,60.74,60.76,6772.0,59.1016,59.1308,59.0239,59.0433,6772.0
2023-07-17 14:00:00,60.75,60.78,60.71,60.72,7094.0,59.0336,59.0628,58.9947,59.0045,7094.0
2023-07-17 14:30:00,60.72,60.76,60.67,60.75,8415.0,59.0045,59.0433,58.9559,59.0336,8415.0
2023-07-17 15:00:00,60.75,60.83,60.72,60.78,14732.0,59.0336,59.1113,59.0045,59.0628,14732.0
2023-07-17 15:30:00,60.77,60.78,60.6,60.62,64799.0,59.053,59.0628,58.8878,58.9073,64799.0
2023-07-18 09:30:00,60.64,61.08,60.39,61.07,22271.0,58.9267,59.3543,58.6838,59.3446,22271.0
2023-07-18 10:00:00,61.07,61.1,60.84,60.91,29862.0,59.3446,59.3737,59.1211,59.1891,29862.0
2023-07-18 10:30:00,60.91,60.91,60.76,60.88,14315.0,59.1891,59.1891,59.0433,59.1599,14315.0
2023-07-18 11:00:00,60.88,61.02,60.88,61.02,9507.0,59.1599,59.296,59.1599,59.296,9507.0
2023-07-18 11:30:00,60.97,61.05,60.94,60.97,7782.0,59.2474,59.3251,59.2182,59.2474,7782.0
2023-07-18 12:00:00,60.98,61.01,60.77,60.82,7146.0,59.2571,59.2863,59.053,59.1016,7146.0
2023-07-18 12:30:00,60.83,60.83,60.73,60.8,10271.0,59.1113,59.1113,59.0142,59.0822,10271.0
2023-07-18 13:00:00,60.8,60.87,60.8,60.8,8649.0,59.0822,59.1502,59.0822,59.0822,8649.0
2023-07-18 13:30:00,60.8,60.83,60.72,60.82,5290.0,59.0822,59.1113,59.0045,59.1016,5290.0
2023-07-18 14:00:00,60.84,60.96,60.83,60.96,10167.0,59.1211,59.2377,59.1113,59.2377,10167.0
2023-07-18 14:30:00,60.96,60.97,60.88,60.93,10798.0,59.2377,59.2474,59.1599,59.2085,10798.0
2023-07-18 15:00:00,60.94,61.09,60.92,61.05,16952.0,59.2182,59.364,59.1988,59.3251,16952.0
2023-07-18 15:30:00,61.05,61.3,61.02,61.28,152644.0,59.3251,59.5681,59.296,59.5486,152644.0
2023-07-19 09:30:00,61.28,61.99,61.28,61.96,28809.0,59.5486,60.2386,59.5486,60.2094,28809.0
2023-07-19 10:00:00,61.99,62.14,61.89,62.13,38799.0,60.2386,60.3843,60.1414,60.3746,38799.0
2023-07-19 10:30:00,62.13,62.18,61.99,62.18,31967.0,60.3746,60.4232,60.2386,60.4232,31967.0
2023-07-19 11:00:00,62.19,62.21,62.0,62.05,24664.0,60.4329,60.4524,60.2483,60.2969,24664.0
2023-07-19 11:30:00,62.06,62.17,62.05,62.08,23990.0,60.3066,60.4135,60.2969,60.326,23990.0
2023-07-19 12:00:00,62.08,62.09,61.98,62.03,23242.0,60.326,60.3357,60.2289,60.2774,23242.0
2023-07-19 12:30:00,62.0,62.14,61.97,62.12,26965.0,60.2483,60.3843,60.2191,60.3649,26965.0
2023-07-19 13:00:00,62.13,62.18,62.1,62.17,25139.0,60.3746,60.4232,60.3455,60.4135,25139.0
2023-07-19 13:30:00,62.15,62.21,62.12,62.17,17389.0,60.3941,60.4524,60.3649,60.4135,17389.0
2023-07-19 14:00:00,62.17,62.21,62.11,62.21,16165.0,60.4135,60.4524,60.3552,60.4524,16165.0
2023-07-19 14:30:00,62.21,62.26,62.16,62.23,24274.0,60.4524,60.5009,60.4038,60.4718,24274.0
2023-07-19 15:00:00,62.23,62.39,62.2,62.36,29077.0,60.4718,60.6273,60.4426,60.5981,29077.0
2023-07-19 15:30:00,62.36,62.41,62.23,62.31,122171.0,60.5981,60.6467,60.4718,60.5495,122171.0
2023-07-20 09:30:00,62.19,62.45,62.05,62.24,54731.0,60.4329,60.6856,60.2969,60.4815,54731.0
2023-07-20 10:00:00,62.26,62.34,61.79,61.88,87632.0,60.5009,60.5787,60.0442,60.1317,87632.0
2023-07-20 10:30:00,61.88,61.98,61.76,61.93,84841.0,60.1317,60.2289,60.0151,60.1803,84841.0
2023-07-20 11:00:00,61.95,62.04,61.88,61.92,29001.0,60.1997,60.2872,60.1317,60.1706,29001.0
2023-07-20 11:30:00,61.89,61.94,61.78,61.83,30979.0,60.1414,60.19,60.0345,60.0831,30979.0
2023-07-20 12:00:00,61.87,61.93,61.71,61.71,20048.0,60.122,60.1803,59.9665,59.9665,20048.0
2023-07-20 12:30:00,61.73,61.76,61.66,61.71,25972.0,59.9859,60.0151,59.9179,59.9665,25972.0
2023-07-20 13:00:00,61.71,61.76,61.64,61.76,27770.0,59.9665,60.0151,59.8985,60.0151,27770.0
2023-07-20 13:30:00,61.76,61.9,61.74,61.81,24446.0,60.0151,60.1511,59.9956,60.0637,24446.0
2023-07-20 14:00:00,61.8,61.95,61.71,61.74,31488.0,60.0539,60.1997,59.9665,59.9956,31488.0
2023-07-20 14:30:00,61.74,61.89,61.72,61.8,47277.0,59.9956,60.1414,59.9762,60.0539,47277.0
2023-07-20 15:00:00,61.8,61.81,61.51,61.55,68234.0,60.0539,60.0637,59.7721,59.811,68234.0
2023-07-20 15:30:00,61.55,61.8,61.54,61.74,224578.0,59.811,60.0539,59.8013,59.9956,224578.0
2023-07-21 09:30:00,61.98,62.26,61.61,61.8,33782.0,60.2289,60.5009,59.8693,60.0539,33782.0
2023-07-21 10:00:00,61.8,62.06,61.77,62.0,20336.0,60.0539,60.3066,60.0248,60.2483,20336.0
2023-07-21 10:30:00,62.03,62.22,61.99,62.22,23625.0,60.2774,60.4621,60.2386,60.4621,23625.0
2023-07-21 11:00:00,62.23,62.26,61.98,62.06,19719.0,60.4718,60.5009,60.2289,60.3066,19719.0
2023-07-21 11:30:00,62.06,62.15,62.0,62.12,26200.0,60.3066,60.3941,60.2483,60.3649,26200.0
2023-07-21 12:00:00,62.07,62.27,61.98,62.19,59176.0,60.3163,60.5107,60.2289,60.4329,59176.0
2023-07-21 12:30:00,62.19,62.29,62.1,62.15,27598.0,60.4329,60.5301,60.3455,60.3941,27598.0
2023-07-21 13:00:00,62.14,62.15,62.03,62.08,21646.0,60.3843,60.3941,60.2774,60.326,21646.0
2023-07-21 13:30:00,62.09,62.13,61.98,62.11,23588.0,60.3357,60.3746,60.2289,60.3552,23588.0
2023-07-21 14:00:00,62.11,62.12,61.99,62.06,19395.0,60.3552,60.3649,60.2386,60.3066,19395.0
2023-07-21 14:30:00,62.07,62.15,61.92,62.02,29128.0,60.3163,60.3941,60.1706,60.2677,29128.0
2023-07-21 15:00:00,62.02,62.05,61.91,62.01,28833.0,60.2677,60.2969,60.1608,60.258,28833.0
2023-07-21 15:30:00,62.01,62.02,61.69,61.69,125362.0,60.258,60.2677,59.947,59.947,125362.0
2023-07-24 09:30:00,61.69,62.13,61.69,61.96,22028.0,59.947,60.3746,59.947,60.2094,22028.0
2023-07-24 10:00:00,61.98,62.0,61.82,61.84,13280.0,60.2289,60.2483,60.0734,60.0928,13280.0
2023-07-24 10:30:00,61.84,62.18,61.84,62.18,11259.0,60.0928,60.4232,60.0928,60.4232,11259.0
2023-07-24 11:00:00,62.18,62.18,61.94,61.96,8441.0,60.4232,60.4232,60.19,60.2094,8441.0
2023-07-24 11:30:00,61.96,61.99,61.84,61.92,11868.0,60.2094,60.2386,60.0928,60.1706,11868.0
2023-07-24 12:00:00,61.94,61.98,61.84,61.95,11496.0,60.19,60.2289,60.0928,60.1997,11496.0
2023-07-24 12:30:00,61.95,62.04,61.88,62.01,10861.0,60.1997,60.2872,60.1317,60.258,10861.0
2023-07-24 13:00:00,62.01,62.1,61.92,62.07,10070.0,60.258,60.3455,60.1706,60.3163,10070.0
2023-07-24 13:30:00,62.09,62.12,62.02,62.05,14508.0,60.3357,60.3649,60.2677,60.2969,14508.0
2023-07-24 14:00:00,62.06,62.08,62.0,62.06,14781.0,60.3066,60.326,60.2483,60.3066,14781.0
2023-07-24 14:30:00,62.05,62.06,61.96,61.97,15992.0,60.2969,60.3066,60.2094,60.2191,15992.0
2023-07-24 15:00:00,61.98,62.0,61.84,61.84,17992.0,60.2289,60.2483,60.0928,60.0928,17992.0
2023-07-24 15:30:00,61.84,61.92,61.73,61.78,86812.0,60.0928,60.1706,59.9859,60.0345,86812.0
2023-07-25 09:30:00,61.81,62.01,61.74,61.75,60032.0,60.0637,60.258,59.9956,60.0054,60032.0
2023-07-25 10:00:00,61.79,62.22,61.79,62.16,48161.0,60.0442,60.4621,60.0442,60.4038,48161.0
2023-07-25 10:30:00,62.14,62.24,62.09,62.22,20800.0,60.3843,60.4815,60.3357,60.4621,20800.0
2023-07-25 11:00:00,62.22,62.24,62.03,62.22,17131.0,60.4621,60.4815,60.2774,60.4621,17131.0
2023-07-25 11:30:00,62.23,62.43,62.23,62.36,37326.0,60.4718,60.6661,60.4718,60.5981,37326.0
2023-07-25 12:00:00,62.37,62.37,62.31,62.34,17227.0,60.6078,60.6078,60.5495,60.5787,17227.0
2023-07-25 12:30:00,62.35,62.48,62.35,62.46,20894.0,60.5884,60.7147,60.5884,60.6953,20894.0
2023-07-25 13:00:00,62.45,62.56,62.42,62.55,37963.0,60.6856,60.7925,60.6564,60.7828,37963.0
2023-07-25 13:30:00,62.54,62.6,62.48,62.55,46982.0,60.773,60.8313,60.7147,60.7828,46982.0
2023-07-25 14:00:00,62.56,62.56,62.32,62.5,13105.0,60.7925,60.7925,60.5592,60.7342,13105.0
2023-07-25 14:30:00,62.53,62.53,62.19,62.3,22237.0,60.7633,60.7633,60.4329,60.5398,22237.0
2023-07-25 15:00:00,62.31,62.37,62.29,62.32,15766.0,60.5495,60.6078,60.5301,60.5592,15766.0
2023-07-25 15:30:00,62.33,62.33,62.09,62.12,121782.0,60.569,60.569,60.3357,60.3649,121782.0
2023-07-26 09:30:00,62.1,62.56,61.93,62.36,42792.0,60.3455,60.7925,60.1803,60.5981,42792.0
2023-07-26 10:00:00,62.33,62.68,62.33,62.64,52786.0,60.569,60.9091,60.569,60.8702,52786.0
2023-07-26 10:30:00,62.66,62.7,62.54,62.61,37773.0,60.8896,60.9285,60.773,60.8411,37773.0
2023-07-26 11:00:00,62.55,62.65,62.49,62.57,31511.0,60.7828,60.8799,60.7244,60.8022,31511.0
2023-07-26 11:30:00,62.57,62.74,62.57,62.69,21490.0,60.8022,60.9674,60.8022,60.9188,21490.0
2023-07-26 12:00:00,62.68,62.8,62.65,62.72,39533.0,60.9091,61.0257,60.8799,60.9479,39533.0
2023-07-26 12:30:00,62.7,62.71,62.45,62.5,33964.0,60.9285,60.9382,60.6856,60.7342,33964.0
2023-07-26 13:00:00,62.5,62.54,62.48,62.48,20347.0,60.7342,60.773,60.7147,60.7147,20347.0
2023-07-26 13:30:00,62.47,62.58,62.43,62.53,13226.0,60.705,60.8119,60.6661,60.7633,13226.0
2023-07-26 14:00:00,62.48,62.55,62.39,62.44,13132.0,60.7147,60.7828,60.6273,60.6759,13132.0
2023-07-26 14:30:00,62.44,62.77,62.41,62.71,22970.0,60.6759,60.9965,60.6467,60.9382,22970.0
2023-07-26 15:00:00,62.72,62.74,62.44,62.55,26430.0,60.9479,60.9674,60.6759,60.7828,26430.0
2023-07-26 15:30:00,62.54,62.76,62.51,62.76,122985.0,60.773,60.9868,60.7439,60.9868,122985.0
2023-07-27 09:30:00,62.9,63.25,62.79,62.88,51014.0,61.1229,61.463,61.016,61.1034,51014.0
2023-07-27 10:00:00,62.93,63.04,62.86,62.97,33976.0,61.152,61.2589,61.084,61.1909,33976.0
2023-07-27 10:30:00,62.98,63.03,62.78,62.79,102105.0,61.2006,61.2492,61.0063,61.016,102105.0
2023-07-27 11:00:00,62.8,62.9,62.63,62.87,39934.0,61.0257,61.1229,60.8605,61.0937,39934.0
2023-07-27 11:30:00,62.86,62.92,62.78,62.82,31329.0,61.084,61.1423,61.0063,61.0451,31329.0
2023-07-27 12:00:00,62.82,62.94,62.81,62.92,17740.0,61.0451,61.1617,61.0354,61.1423,17740.0
2023-07-27 12:30:00,62.93,62.94,62.75,62.77,139305.0,61.152,61.1617,60.9771,60.9965,139305.0
2023-07-27 13:00:00,62.77,62.82,62.41,62.41,40773.0,60.9965,61.0451,60.6467,60.6467,40773.0
2023-07-27 13:30:00,62.41,62.48,62.25,62.25,35949.0,60.6467,60.7147,60.4912,60.4912,35949.0
2023-07-27 14:00:00,62.25,62.3,61.89,61.93,38065.0,60.4912,60.5398,60.1414,60.1803,38065.0
2023-07-27 14:30:00,61.92,61.97,61.68,61.72,56619.0,60.1706,60.2191,59.9373,59.9762,56619.0
2023-07-27 15:00:00,61.71,61.78,61.53,61.55,52908.0,59.9665,60.0345,59.7916,59.811,52908.0
2023-07-27 15:30:00,61.55,61.59,61.4,61.46,223989.0,59.811,59.8499,59.6652,59.7235,223989.0
2023-07-28 09:30:00,58.89,59.24,58.02,58.76,356576.0,57.2262,57.5663,56.3807,57.0998,356576.0
2023-07-28 10:00:00,58.68,58.76,58.43,58.53,301590.0,57.0221,57.0998,56.7792,56.8763,301590.0
2023-07-28 10:30:00,58.53,58.59,57.74,58.08,660421.0,56.8763,56.9346,56.1086,56.439,660421.0
2023-07-28 11:00:00,58.09,58.1,57.88,57.95,148356.0,56.4488,56.4585,56.2447,56.3127,148356.0
2023-07-28 11:30:00,57.95,57.98,57.69,57.84,140982.0,56.3127,56.3419,56.0601,56.2058,140982.0
2023-07-28 12:00:00,57.85,58.07,57.7,57.97,128204.0,56.2155,56.4293,56.0698,56.3322,128204.0
2023-07-28 12:30:00,57.97,58.11,57.8,58.0,128926.0,56.3322,56.4682,56.167,56.3613,128926.0
2023-07-28 13:00:00,58.0,58.0,57.6,57.7,74887.0,56.3613,56.3613,55.9726,56.0698,74887.0
2023-07-28 13:30:00,57.7,57.74,57.43,57.48,88027.0,56.0698,56.1086,55.8074,55.856,88027.0
2023-07-28 14:00:00,57.47,57.58,57.26,57.58,77869.0,55.8463,55.9532,55.6422,55.9532,77869.0
2023-07-28 14:30:00,57.6,57.6,57.22,57.38,81609.0,55.9726,55.9726,55.6033,55.7588,81609.0
2023-07-28 15:00:00,57.37,57.4,57.03,57.04,147010.0,55.7491,55.7783,55.4187,55.4284,147010.0
2023-07-28 15:30:00,57.02,57.51,57.02,57.25,462733.0,55.409,55.8851,55.409,55.6325,462733.0
2023-07-31 09:30:00,57.38,58.54,57.34,58.35,62118.0,55.7588,56.886,55.72,56.7014,62118.0
2023-07-31 10:00:00,58.35,58.42,58.17,58.32,127104.0,56.7014,56.7694,56.5265,56.6723,127104.0
2023-07-31 10:30:00,58.33,58.34,57.96,57.98,141380.0,56.682,56.6917,56.3224,56.3419,141380.0
2023-07-31 11:00:00,57.98,58.09,57.79,58.01,46391.0,56.3419,56.4488,56.1572,56.371,46391.0
2023-07-31 11:30:00,58.01,58.04,57.9,57.96,44061.0,56.371,56.4002,56.2641,56.3224,44061.0
2023-07-31 12:00:00,57.96,58.18,57.92,58.06,68417.0,56.3224,56.5362,56.2836,56.4196,68417.0
2023-07-31 12:30:00,58.1,58.13,57.93,57.94,65768.0,56.4585,56.4876,56.2933,56.303,65768.0
2023-07-31 13:00:00,57.93,57.93,57.67,57.75,61556.0,56.2933,56.2933,56.0406,56.1184,61556.0
2023-07-31 13:30:00,57.74,57.91,57.74,57.84,41438.0,56.1086,56.2738,56.1086,56.2058,41438.0
2023-07-31 14:00:00,57.84,57.98,57.82,57.9,34843.0,56.2058,56.3419,56.1864,56.2641,34843.0
2023-07-31 14:30:00,57.9,58.0,57.82,57.93,39261.0,56.2641,56.3613,56.1864,56.2933,39261.0
2023-07-31 15:00:00,57.93,58.15,57.93,58.15,55494.0,56.2933,56.5071,56.2933,56.5071,55494.0
2023-07-31 15:30:00,58.15,58.31,58.02,58.25,347355.0,56.5071,56.6625,56.3807,56.6042,347355.0
2023-08-01 09:30:00,58.0,58.35,57.96,58.24,67374.0,56.3613,56.7014,56.3224,56.5945,67374.0
2023-08-01 10:00:00,58.21,58.27,57.88,58.05,60928.0,56.5654,56.6237,56.2447,56.4099,60928.0
2023-08-01 10:30:00,58.04,58.29,58.03,58.22,51129.0,56.4002,56.6431,56.3905,56.5751,51129.0
2023-08-01 11:00:00,58.23,58.42,58.13,58.16,26954.0,56.5848,56.7694,56.4876,56.5168,26954.0
2023-08-01 11:30:00,58.16,58.16,57.96,57.98,15562.0,56.5168,56.5168,56.3224,56.3419,15562.0
2023-08-01 12:00:00,57.97,57.97,57.86,57.88,16298.0,56.3322,56.3322,56.2253,56.2447,16298.0
2023-08-01 12:30:00,57.88,58.0,57.86,57.99,23673.0,56.2447,56.3613,56.2253,56.3516,23673.0
2023-08-01 13:00:00,58.0,58.1,57.96,58.1,43289.0,56.3613,56.4585,56.3224,56.4585,43289.0
2023-08-01 13:30:00,58.11,58.27,58.08,58.27,66077.0,56.4682,56.6237,56.439,56.6237,66077.0
2023-08-01 14:00:00,58.28,58.28,58.05,58.15,79924.0,56.6334,56.6334,56.4099,56.5071,79924.0
2023-08-01 14:30:00,58.16,58.21,58.07,58.17,97260.0,56.5168,56.5654,56.4293,56.5265,97260.0
2023-08-01 15:00:00,58.18,58.2,58.1,58.11,28470.0,56.5362,56.5557,56.4585,56.4682,28470.0
2023-08-01 15:30:00,58.1,58.23,58.04,58.21,224246.0,56.4585,56.5848,56.4002,56.5654,224246.0
2023-08-02 09:30:00,57.7,57.7,57.07,57.08,96803.0,56.0698,56.0698,55.4576,55.4673,96803.0
2023-08-02 10:00:00,57.1,57.12,56.78,56.83,67759.0,55.4867,55.5062,55.1758,55.2244,67759.0
2023-08-02 10:30:00,56.84,56.88,56.18,56.23,131173.0,55.2341,55.2729,54.5927,54.6413,131173.0
2023-08-02 11:00:00,56.24,56.37,56.13,56.35,166440.0,54.651,54.7774,54.5441,54.7579,166440.0
2023-08-02 11:30:00,56.36,56.68,56.34,56.51,61061.0,54.7676,55.0786,54.7482,54.9134,61061.0
2023-08-02 12:00:00,56.49,56.56,56.35,56.4,76326.0,54.894,54.962,54.7579,54.8065,76326.0
2023-08-02 12:30:00,56.41,56.79,56.4,56.6,49603.0,54.8162,55.1855,54.8065,55.0009,49603.0
2023-08-02 13:00:00,56.6,56.62,56.43,56.46,36975.0,55.0009,55.0203,54.8357,54.8648,36975.0
2023-08-02 13:30:00,56.48,56.58,56.36,56.36,40939.0,54.8842,54.9814,54.7676,54.7676,40939.0
2023-08-02 14:00:00,56.4,56.5,56.27,56.48,38777.0,54.8065,54.9037,54.6802,54.8842,38777.0
2023-08-02 14:30:00,56.48,56.8,56.48,56.72,107121.0,54.8842,55.1952,54.8842,55.1175,107121.0
2023-08-02 15:00:00,56.73,56.73,56.53,56.54,40492.0,55.1272,55.1272,54.9328,54.9426,40492.0
2023-08-02 15:30:00,56.54,56.72,56.5,56.66,177504.0,54.9426,55.1175,54.9037,55.0592,177504.0
2023-08-03 09:30:00,56.44,56.53,55.98,56.05,22970.0,54.8454,54.9328,54.3984,54.4664,22970.0
2023-08-03 10:00:00,56.07,56.42,56.07,56.3,25152.0,54.4858,54.8259,54.4858,54.7093,25152.0
2023-08-03 10:30:00,56.27,56.53,56.27,56.45,37979.0,54.6802,54.9328,54.6802,54.8551,37979.0
2023-08-03 11:00:00,56.49,56.49,56.17,56.24,16170.0,54.894,54.894,54.583,54.651,16170.0
2023-08-03 11:30:00,56.26,56.46,56.17,56.33,25010.0,54.6705,54.8648,54.583,54.7385,25010.0
2023-08-03 12:00:00,56.31,56.44,56.26,56.4,33503.0,54.7191,54.8454,54.6705,54.8065,33503.0
2023-08-03 12:30:00,56.42,56.69,56.42,56.6,25700.0,54.8259,55.0883,54.8259,55.0009,25700.0
2023-08-03 13:00:00,56.6,56.66,56.42,56.47,57611.0,55.0009,55.0592,54.8259,54.8745,57611.0
2023-08-03 13:30:00,56.48,56.54,56.39,56.48,27077.0,54.8842,54.9426,54.7968,54.8842,27077.0
2023-08-03 14:00:00,56.49,56.6,56.43,56.56,31733.0,54.894,55.0009,54.8357,54.962,31733.0
2023-08-03 14:30:00,56.56,56.63,56.51,56.57,17653.0,54.962,55.03,54.9134,54.9717,17653.0
2023-08-03 15:00:00,56.57,56.71,56.52,56.71,69884.0,54.9717,55.1078,54.9231,55.1078,69884.0
2023-08-03 15:30:00,56.72,56.75,56.48,56.62,161302.0,55.1175,55.1466,54.8842,55.0203,161302.0
2023-08-04 09:30:00,56.68,56.83,56.42,56.6,19367.0,55.0786,55.2244,54.8259,55.0009,19367.0
2023-08-04 10:00:00,56.62,56.66,56.33,56.43,26945.0,55.0203,55.0592,54.7385,54.8357,26945.0
2023-08-04 10:30:00,56.46,56.89,56.44,56.89,46813.0,54.8648,55.2827,54.8454,55.2827,46813.0
2023-08-04 11:00:00,56.89,56.93,56.77,56.92,24936.0,55.2827,55.3215,55.1661,55.3118,24936.0
2023-08-04 11:30:00,56.94,56.94,56.77,56.83,19863.0,55.3313,55.3313,55.1661,55.2244,19863.0
2023-08-04 12:00:00,56.87,57.13,56.86,57.13,15740.0,55.2632,55.5159,55.2535,55.5159,15740.0
2023-08-04 12:30:00,57.14,57.15,56.99,56.99,16060.0,55.5256,55.5353,55.3798,55.3798,16060.0
2023-08-04 13:00:00,56.99,57.25,56.99,57.14,32659.0,55.3798,55.6325,55.3798,55.5256,32659.0
2023-08-04 13:30:00,57.14,57.19,57.04,57.09,61742.0,55.5256,55.5742,55.4284,55.477,61742.0
2023-08-04 14:00:00,57.11,57.11,56.86,56.99,36999.0,55.4964,55.4964,55.2535,55.3798,36999.0
2023-08-04 14:30:00,56.99,57.03,56.85,57.02,62220.0,55.3798,55.4187,55.2438,55.409,62220.0
2023-08-04 15:00:00,57.01,57.06,56.94,56.98,51143.0,55.3993,55.4479,55.3313,55.3701,51143.0
2023-08-04 15:30:00,56.98,57.02,56.74,56.79,171595.0,55.3701,55.409,55.1369,55.1855,171595.0
2023-08-07 09:30:00,56.83,57.05,56.74,56.93,13190.0,55.2244,55.4381,55.1369,55.3215,13190.0
2023-08-07 10:00:00,56.93,56.97,56.86,56.9,7451.0,55.3215,55.3604,55.2535,55.2924,7451.0
2023-08-07 10:30:00,56.89,57.05,56.81,57.04,21372.0,55.2827,55.4381,55.2049,55.4284,21372.0
2023-08-07 11:00:00,57.07,57.17,57.05,57.11,14193.0,55.4576,55.5548,55.4381,55.4964,14193.0
2023-08-07 11:30:00,57.11,57.12,57.02,57.06,6751.0,55.4964,55.5062,55.409,55.4479,6751.0
2023-08-07 12:00:00,57.05,57.05,56.95,56.98,60050.0,55.4381,55.4381,55.341,55.3701,60050.0
2023-08-07 12:30:00,56.98,57.03,56.94,57.02,11550.0,55.3701,55.4187,55.3313,55.409,11550.0
2023-08-07 13:00:00,57.03,57.07,57.0,57.02,9534.0,55.4187,55.4576,55.3896,55.409,9534.0
2023-08-07 13:30:00,57.02,57.17,56.95,57.11,58506.0,55.409,55.5548,55.341,55.4964,58506.0
2023-08-07 14:00:00,57.13,57.15,56.95,56.96,21397.0,55.5159,55.5353,55.341,55.3507,21397.0
2023-08-07 14:30:00,56.97,57.05,56.88,56.91,45584.0,55.3604,55.4381,55.2729,55.3021,45584.0
2023-08-07 15:00:00,56.91,56.99,56.89,56.91,28522.0,55.3021,55.3798,55.2827,55.3021,28522.0
2023-08-07 15:30:00,56.91,57.25,56.9,57.23,166413.0,55.3021,55.6325,55.2924,55.6131,166413.0
2023-08-08 09:30:00,56.46,56.57,56.03,56.04,44409.0,54.8648,54.9717,54.447,54.4567,44409.0
2023-08-08 10:00:00,56.01,56.06,55.55,55.68,49729.0,54.4275,54.4761,53.9805,54.1069,49729.0
2023-08-08 10:30:00,55.66,55.66,55.43,55.46,34615.0,54.0874,54.0874,53.8639,53.8931,34615.0
2023-08-08 11:00:00,55.46,55.57,55.16,55.36,276077.0,53.8931,54.0,53.6015,53.7959,276077.0
2023-08-08 11:30:00,55.36,55.37,55.2,55.25,45533.0,53.7959,53.8056,53.6404,53.689,45533.0
2023-08-08 12:00:00,55.25,55.37,55.24,55.37,43926.0,53.689,53.8056,53.6793,53.8056,43926.0
2023-08-08 12:30:00,55.38,55.58,55.35,55.57,40166.0,53.8153,54.0097,53.7862,54.0,40166.0
2023-08-08 13:00:00,55.58,55.82,55.57,55.82,32356.0,54.0097,54.2429,54.0,54.2429,32356.0
2023-08-08 13:30:00,55.82,55.94,55.78,55.87,37094.0,54.2429,54.3595,54.204,54.2915,37094.0
2023-08-08 14:00:00,55.87,55.93,55.75,55.81,56369.0,54.2915,54.3498,54.1749,54.2332,56369.0
2023-08-08 14:30:00,55.82,55.92,55.79,55.87,50652.0,54.2429,54.3401,54.2137,54.2915,50652.0
2023-08-08 15:00:00,55.87,55.92,55.76,55.84,86001.0,54.2915,54.3401,54.1846,54.2623,86001.0
2023-08-08 15:30:00,55.84,56.02,55.81,55.99,293518.0,54.2623,54.4372,54.2332,54.4081,293518.0
2023-08-09 09:30:00,55.9,56.27,55.82,56.17,29645.0,54.3206,54.6802,54.2429,54.583,29645.0
2023-08-09 10:00:00,56.18,56.37,56.07,56.36,8388.0,54.5927,54.7774,54.4858,54.7676,8388.0
2023-08-09 10:30:00,56.36,56.46,56.24,56.29,11477.0,54.7676,54.8648,54.651,54.6996,11477.0
2023-08-09 11:00:00,56.28,56.36,56.12,56.12,28993.0,54.6899,54.7676,54.5344,54.5344,28993.0
2023-08-09 11:30:00,56.13,56.23,56.04,56.08,19286.0,54.5441,54.6413,54.4567,54.4956,19286.0
2023-08-09 12:00:00,56.07,56.26,56.06,56.23,27480.0,54.4858,54.6705,54.4761,54.6413,27480.0
2023-08-09 12:30:00,56.22,56.29,56.19,56.22,22662.0,54.6316,54.6996,54.6024,54.6316,22662.0
2023-08-09 13:00:00,56.21,56.53,56.21,56.53,18270.0,54.6219,54.9328,54.6219,54.9328,18270.0
2023-08-09 13:30:00,56.53,56.56,56.4,56.42,11300.0,54.9328,54.962,54.8065,54.8259,11300.0
2023-08-09 14:00:00,56.41,56.51,56.41,56.46,23225.0,54.8162,54.9134,54.8162,54.8648,23225.0
2023-08-09 14:30:00,56.47,56.58,56.46,56.47,25734.0,54.8745,54.9814,54.8648,54.8745,25734.0
2023-08-09 15:00:00,56.46,56.5,56.36,56.44,33852.0,54.8648,54.9037,54.7676,54.8454,33852.0
2023-08-09 15:30:00,56.45,56.46,56.04,56.14,104656.0,54.8551,54.8648,54.4567,54.5539,104656.0
2023-08-10 09:30:00,56.18,56.64,56.18,56.64,36362.0,54.5927,55.0397,54.5927,55.0397,36362.0
2023-08-10 10:00:00,56.64,56.67,56.44,56.49,23188.0,55.0397,55.0689,54.8454,54.894,23188.0
2023-08-10 10:30:00,56.48,56.53,56.16,56.37,16742.0,54.8842,54.9328,54.5733,54.7774,16742.0
2023-08-10 11:00:00,56.35,56.5,56.23,56.5,14769.0,54.7579,54.9037,54.6413,54.9037,14769.0
2023-08-10 11:30:00,56.49,56.53,56.25,56.35,52967.0,54.894,54.9328,54.6607,54.7579,52967.0
2023-08-10 12:00:00,56.36,56.36,56.13,56.2,23152.0,54.7676,54.7676,54.5441,54.6122,23152.0
2023-08-10 12:30:00,56.23,56.28,56.03,56.05,9818.0,54.6413,54.6899,54.447,54.4664,9818.0
2023-08-10 13:00:00,56.05,56.16,56.05,56.1,8305.0,54.4664,54.5733,54.4664,54.515,8305.0
2023-08-10 13:30:00,56.08,56.12,55.95,55.99,7758.0,54.4956,54.5344,54.3692,54.4081,7758.0
2023-08-10 14:00:00,56.0,56.28,55.99,56.21,12567.0,54.4178,54.6899,54.4081,54.6219,12567.0
2023-08-10 14:30:00,56.21,56.26,56.07,56.23,25666.0,54.6219,54.6705,54.4858,54.6413,25666.0
2023-08-10 15:00:00,56.23,56.3,56.14,56.19,21970.0,54.6413,54.7093,54.5539,54.6024,21970.0
2023-08-10 15:30:00,56.17,56.22,56.03,56.18,133837.0,54.583,54.6316,54.447,54.5927,133837.0
2023-08-11 09:30:00,55.85,55.93,55.73,55.8,16225.0,54.272,54.3498,54.1554,54.2235,16225.0
2023-08-11 10:00:00,55.88,55.99,55.77,55.96,26519.0,54.3012,54.4081,54.1943,54.3789,26519.0
2023-08-11 10:30:00,55.98,56.13,55.95,55.96,9687.0,54.3984,54.5441,54.3692,54.3789,9687.0
2023-08-11 11:00:00,55.97,56.01,55.82,55.89,10928.0,54.3887,54.4275,54.2429,54.3109,10928.0
2023-08-11 11:30:00,55.89,56.03,55.89,56.03,7436.0,54.3109,54.447,54.3109,54.447,7436.0
2023-08-11 12:00:00,56.04,56.04,55.82,55.84,21977.0,54.4567,54.4567,54.2429,54.2623,21977.0
2023-08-11 12:30:00,55.86,55.92,55.84,55.89,8400.0,54.2818,54.3401,54.2623,54.3109,8400.0
2023-08-11 13:00:00,55.91,56.02,55.86,56.02,22275.0,54.3304,54.4372,54.2818,54.4372,22275.0
2023-08-11 13:30:00,56.03,56.05,55.97,56.0,13535.0,54.447,54.4664,54.3887,54.4178,13535.0
2023-08-11 14:00:00,56.05,56.2,56.05,56.17,17816.0,54.4664,54.6122,54.4664,54.583,17816.0
2023-08-11 14:30:00,56.17,56.22,56.15,56.17,21591.0,54.583,54.6316,54.5636,54.583,21591.0
2023-08-11 15:00:00,56.16,56.19,56.09,56.17,10780.0,54.5733,54.6024,54.5053,54.583,10780.0
2023-08-11 15:30:00,56.16,56.18,56.01,56.08,97134.0,54.5733,54.5927,54.4275,54.4956,97134.0
2023-08-14 09:30:00,56.01,56.25,55.94,56.18,80311.0,54.4275,54.6607,54.3595,54.5927,80311.0
2023-08-14 10:00:00,56.21,56.29,56.1,56.16,41254.0,54.6219,54.6996,54.515,54.5733,41254.0
2023-08-14 10:30:00,56.18,56.32,56.04,56.13,19193.0,54.5927,54.7288,54.4567,54.5441,19193.0
2023-08-14 11:00:00,56.16,56.21,56.12,56.17,8205.0,54.5733,54.6219,54.5344,54.583,8205.0
2023-08-14 11:30:00,56.17,56.31,56.11,56.23,84367.0,54.583,54.7191,54.5247,54.6413,84367.0
2023-08-14 12:00:00,56.25,56.42,56.25,56.33,15301.0,54.6607,54.8259,54.6607,54.7385,15301.0
2023-08-14 12:30:00,56.34,56.74,56.34,56.67,70319.0,54.7482,55.1369,54.7482,55.0689,70319.0
2023-08-14 13:00:00,56.65,56.78,56.48,56.55,26425.0,55.0494,55.1758,54.8842,54.9523,26425.0
2023-08-14 13:30:00,56.55,56.63,56.46,56.53,13307.0,54.9523,55.03,54.8648,54.9328,13307.0
2023-08-14 14:00:00,56.54,56.55,56.39,56.39,4801.0,54.9426,54.9523,54.7968,54.7968,4801.0
2023-08-14 14:30:00,56.41,56.44,56.37,56.42,8912.0,54.8162,54.8454,54.7774,54.8259,8912.0
2023-08-14 15:00:00,56.42,56.49,56.4,56.45,10083.0,54.8259,54.894,54.8065,54.8551,10083.0
2023-08-14 15:30:00,56.46,56.52,56.36,56.41,76798.0,54.8648,54.9231,54.7676,54.8162,76798.0
2023-08-15 09:30:00,56.13,56.22,55.9,55.95,17710.0,54.5441,54.6316,54.3206,54.3692,17710.0
2023-08-15 10:00:00,55.94,55.95,55.65,55.74,6957.0,54.3595,54.3692,54.0777,54.1652,6957.0
2023-08-15 10:30:00,55.74,55.84,55.68,55.78,12137.0,54.1652,54.2623,54.1069,54.204,12137.0
2023-08-15 11:00:00,55.82,56.01,55.82,56.01,16236.0,54.2429,54.4275,54.2429,54.4275,16236.0
2023-08-15 11:30:00,55.98,56.05,55.98,56.03,13646.0,54.3984,54.4664,54.3984,54.447,13646.0
2023-08-15 12:00:00,56.04,56.05,55.9,55.92,44273.0,54.4567,54.4664,54.3206,54.3401,44273.0
2023-08-15 12:30:00,55.93,55.95,55.85,55.9,11363.0,54.3498,54.3692,54.272,54.3206,11363.0
2023-08-15 13:00:00,55.89,55.93,55.85,55.92,15257.0,54.3109,54.3498,54.272,54.3401,15257.0
2023-08-15 13:30:00,55.93,56.09,55.85,56.06,50508.0,54.3498,54.5053,54.272,54.4761,50508.0
2023-08-15 14:00:00,56.05,56.14,56.01,56.1,34618.0,54.4664,54.5539,54.4275,54.515,34618.0
2023-08-15 14:30:00,56.11,56.36,56.1,56.31,116963.0,54.5247,54.7676,54.515,54.7191,116963.0
2023-08-15 15:00:00,56.3,56.37,56.25,56.25,54833.0,54.7093,54.7774,54.6607,54.6607,54833.0
2023-08-15 15:30:00,56.25,56.39,56.23,56.31,176771.0,54.6607,54.7968,54.6413,54.7191,176771.0
2023-08-16 09:30:00,56.13,56.52,56.08,56.48,27351.0,54.5441,54.9231,54.4956,54.8842,27351.0
2023-08-16 10:00:00,56.48,56.51,56.33,56.35,49335.0,54.8842,54.9134,54.7385,54.7579,49335.0
2023-08-16 10:30:00,56.35,56.36,56.12,56.21,53892.0,54.7579,54.7676,54.5344,54.6219,53892.0
2023-08-16 11:00:00,56.2,56.34,56.18,56.31,46705.0,54.6122,54.7482,54.5927,54.7191,46705.0
2023-08-16 11:30:00,56.32,56.33,56.23,56.27,22930.0,54.7288,54.7385,54.6413,54.6802,22930.0
2023-08-16 12:00:00,56.29,56.3,56.16,56.21,45597.0,54.6996,54.7093,54.5733,54.6219,45597.0
2023-08-16 12:30:00,56.2,56.26,56.17,56.25,13087.0,54.6122,54.6705,54.583,54.6607,13087.0
2023-08-16 13:00:00,56.25,56.29,56.15,56.16,32164.0,54.6607,54.6996,54.5636,54.5733,32164.0
2023-08-16 13:30:00,56.17,56.17,56.06,56.11,16130.0,54.583,54.583,54.4761,54.5247,16130.0
2023-08-16 14:00:00,56.1,56.25,56.08,56.21,47985.0,54.515,54.6607,54.4956,54.6219,47985.0
2023-08-16 14:30:00,56.23,56.29,56.13,56.17,81508.0,54.6413,54.6996,54.5441,54.583,81508.0
2023-08-16 15:00:00,56.16,56.16,55.81,55.93,30664.0,54.5733,54.5733,54.2332,54.3498,30664.0
2023-08-16 15:30:00,55.92,56.01,55.73,55.76,127760.0,54.3401,54.4275,54.1554,54.1846,127760.0
2023-08-17 09:30:00,55.87,55.94,55.37,55.49,19951.0,54.2915,54.3595,53.8056,53.9222,19951.0
2023-08-17 10:00:00,55.5,55.66,55.5,55.57,10535.0,53.9319,54.0874,53.9319,54.0,10535.0
2023-08-17 10:30:00,55.54,55.54,55.32,55.49,93599.0,53.9708,53.9708,53.757,53.9222,93599.0
2023-08-17 11:00:00,55.49,55.49,55.23,55.27,67152.0,53.9222,53.9222,53.6696,53.7084,67152.0
2023-08-17 11:30:00,55.27,55.34,55.18,55.25,37218.0,53.7084,53.7765,53.621,53.689,37218.0
2023-08-17 12:00:00,55.28,55.36,55.2,55.32,30785.0,53.7182,53.7959,53.6404,53.757,30785.0
2023-08-17 12:30:00,55.33,55.34,55.2,55.26,59653.0,53.7667,53.7765,53.6404,53.6987,59653.0
2023-08-17 13:00:00,55.27,55.29,55.04,55.15,54962.0,53.7084,53.7279,53.4849,53.5918,54962.0
2023-08-17 13:30:00,55.14,55.17,55.05,55.06,73008.0,53.5821,53.6113,53.4947,53.5044,73008.0
2023-08-17 14:00:00,55.05,55.05,54.89,54.93,41833.0,53.4947,53.4947,53.3392,53.378,41833.0
2023-08-17 14:30:00,54.93,54.95,54.77,54.78,47201.0,53.378,53.3975,53.2226,53.2323,47201.0
2023-08-17 15:00:00,54.78,54.8,54.67,54.79,35255.0,53.2323,53.2517,53.1254,53.242,35255.0
2023-08-17 15:30:00,54.79,54.81,54.56,54.66,173236.0,53.242,53.2614,53.0185,53.1157,173236.0
2023-08-18 09:30:00,54.54,54.89,54.33,54.73,69903.0,52.9991,53.3392,52.795,53.1837,69903.0
2023-08-18 10:00:00,54.72,54.74,54.56,54.73,36510.0,53.174,53.1934,53.0185,53.1837,36510.0
2023-08-18 10:30:00,54.73,54.9,54.72,54.87,20958.0,53.1837,53.3489,53.174,53.3197,20958.0
2023-08-18 11:00:00,54.89,54.91,54.8,54.84,21827.0,53.3392,53.3586,53.2517,53.2906,21827.0
2023-08-18 11:30:00,54.84,54.87,54.65,54.84,20704.0,53.2906,53.3197,53.106,53.2906,20704.0
2023-08-18 12:00:00,54.83,54.88,54.73,54.75,17896.0,53.2809,53.3295,53.1837,53.2031,17896.0
2023-08-18 12:30:00,54.75,54.83,54.73,54.79,17298.0,53.2031,53.2809,53.1837,53.242,17298.0
2023-08-18 13:00:00,54.78,54.83,54.75,54.8,25373.0,53.2323,53.2809,53.2031,53.2517,25373.0
2023-08-18 13:30:00,54.82,54.93,54.82,54.89,16213.0,53.2711,53.378,53.2711,53.3392,16213.0
2023-08-18 14:00:00,54.88,54.96,54.77,54.92,39551.0,53.3295,53.4072,53.2226,53.3683,39551.0
2023-08-18 14:30:00,54.93,54.94,54.79,54.9,53199.0,53.378,53.3878,53.242,53.3489,53199.0
2023-08-18 15:00:00,54.9,54.94,54.87,54.92,36505.0,53.3489,53.3878,53.3197,53.3683,36505.0
2023-08-18 15:30:00,54.92,55.2,54.89,55.05,137105.0,53.3683,53.6404,53.3392,53.4947,137105.0
2023-08-21 09:30:00,55.05,55.17,54.8,55.17,52367.0,53.4947,53.6113,53.2517,53.6113,52367.0
2023-08-21 10:00:00,55.15,55.23,54.95,55.02,72445.0,53.5918,53.6696,53.3975,53.4655,72445.0
2023-08-21 10:30:00,55.01,55.13,54.99,55.04,40274.0,53.4558,53.5724,53.4363,53.4849,40274.0
2023-08-21 11:00:00,55.05,55.11,54.94,54.97,37846.0,53.4947,53.553,53.3878,53.4169,37846.0
2023-08-21 11:30:00,54.97,55.04,54.9,54.97,36876.0,53.4169,53.4849,53.3489,53.4169,36876.0
2023-08-21 12:00:00,54.96,54.96,54.88,54.89,28983.0,53.4072,53.4072,53.3295,53.3392,28983.0
2023-08-21 12:30:00,54.88,54.9,54.61,54.73,52562.0,53.3295,53.3489,53.0671,53.1837,52562.0
2023-08-21 13:00:00,54.73,54.85,54.69,54.85,27342.0,53.1837,53.3003,53.1448,53.3003,27342.0
2023-08-21 13:30:00,54.84,55.02,54.83,55.02,27227.0,53.2906,53.4655,53.2809,53.4655,27227.0
2023-08-21 14:00:00,55.02,55.02,54.84,54.98,40486.0,53.4655,53.4655,53.2906,53.4266,40486.0
2023-08-21 14:30:00,54.98,55.07,54.97,55.03,34933.0,53.4266,53.5141,53.4169,53.4752,34933.0
2023-08-21 15:00:00,55.05,55.17,55.03,55.05,42280.0,53.4947,53.6113,53.4752,53.4947,42280.0
2023-08-21 15:30:00,55.04,55.16,54.97,55.06,141882.0,53.4849,53.6015,53.4169,53.5044,141882.0
2023-08-22 09:30:00,55.92,56.22,55.58,55.63,47580.0,54.3401,54.6316,54.0097,54.0583,47580.0
2023-08-22 10:00:00,55.65,55.68,55.49,55.59,18336.0,54.0777,54.1069,53.9222,54.0194,18336.0
2023-08-22 10:30:00,55.62,55.71,55.48,55.57,29673.0,54.0485,54.136,53.9125,54.0,29673.0
2023-08-22 11:00:00,55.59,55.85,55.59,55.83,27907.0,54.0194,54.272,54.0194,54.2526,27907.0
2023-08-22 11:30:00,55.86,55.91,55.74,55.8,64807.0,54.2818,54.3304,54.1652,54.2235,64807.0
2023-08-22 12:00:00,55.8,55.83,55.7,55.77,23483.0,54.2235,54.2526,54.1263,54.1943,23483.0
2023-08-22 12:30:00,55.78,55.92,55.75,55.88,19103.0,54.204,54.3401,54.1749,54.3012,19103.0
2023-08-22 13:00:00,55.87,55.87,55.7,55.75,21804.0,54.2915,54.2915,54.1263,54.1749,21804.0
2023-08-22 13:30:00,55.75,55.78,55.72,55.75,29491.0,54.1749,54.204,54.1457,54.1749,29491.0
2023-08-22 14:00:00,55.74,55.97,55.7,55.91,48402.0,54.1652,54.3887,54.1263,54.3304,48402.0
2023-08-22 14:30:00,55.91,55.96,55.88,55.93,41722.0,54.3304,54.3789,54.3012,54.3498,41722.0
2023-08-22 15:00:00,55.94,56.04,55.82,55.88,70252.0,54.3595,54.4567,54.2429,54.3012,70252.0
2023-08-22 15:30:00,55.89,55.91,55.46,55.58,419504.0,54.3109,54.3304,53.8931,54.0097,419504.0
2023-08-23 09:30:00,55.56,55.69,55.51,55.55,13649.0,53.9902,54.1166,53.9417,53.9805,13649.0
2023-08-23 10:00:00,55.55,55.66,55.47,55.48,14879.0,53.9805,54.0874,53.9028,53.9125,14879.0
2023-08-23 10:30:00,55.48,55.5,55.42,55.48,26100.0,53.9125,53.9319,53.8542,53.9125,26100.0
2023-08-23 11:00:00,55.46,55.49,55.39,55.45,10825.0,53.8931,53.9222,53.825,53.8833,10825.0
2023-08-23 11:30:00,55.42,55.5,55.4,55.47,22012.0,53.8542,53.9319,53.8348,53.9028,22012.0
2023-08-23 12:00:00,55.48,55.49,55.3,55.35,19772.0,53.9125,53.9222,53.7376,53.7862,19772.0
2023-08-23 12:30:00,55.35,55.49,55.33,55.39,39420.0,53.7862,53.9222,53.7667,53.825,39420.0
2023-08-23 13:00:00,55.39,55.44,55.38,55.42,8572.0,53.825,53.8736,53.8153,53.8542,8572.0
2023-08-23 13:30:00,55.44,55.68,55.41,55.67,36319.0,53.8736,54.1069,53.8445,54.0971,36319.0
2023-08-23 14:00:00,55.69,55.8,55.65,55.65,13765.0,54.1166,54.2235,54.0777,54.0777,13765.0
2023-08-23 14:30:00,55.62,55.65,55.56,55.62,10076.0,54.0485,54.0777,53.9902,54.0485,10076.0
2023-08-23 15:00:00,55.63,55.68,55.6,55.66,30362.0,54.0583,54.1069,54.0291,54.0874,30362.0
2023-08-23 15:30:00,55.65,55.89,55.63,55.86,162141.0,54.0777,54.3109,54.0583,54.2818,162141.0
2023-08-24 09:30:00,55.74,56.44,55.63,56.44,33870.0,54.1652,54.8454,54.0583,54.8454,33870.0
2023-08-24 10:00:00,56.49,56.52,56.11,56.13,34640.0,54.894,54.9231,54.5247,54.5441,34640.0
2023-08-24 10:30:00,56.08,56.08,55.85,55.93,16191.0,54.4956,54.4956,54.272,54.3498,16191.0
2023-08-24 11:00:00,55.92,55.92,55.81,55.88,7297.0,54.3401,54.3401,54.2332,54.3012,7297.0
2023-08-24 11:30:00,55.84,55.84,55.59,55.59,16002.0,54.2623,54.2623,54.0194,54.0194,16002.0
2023-08-24 12:00:00,55.59,55.71,55.52,55.52,12669.0,54.0194,54.136,53.9514,53.9514,12669.0
2023-08-24 12:30:00,55.51,55.56,55.42,55.42,16335.0,53.9417,53.9902,53.8542,53.8542,16335.0
2023-08-24 13:00:00,55.42,55.47,55.35,55.36,16748.0,53.8542,53.9028,53.7862,53.7959,16748.0
2023-08-24 13:30:00,55.37,55.41,55.34,55.36,14076.0,53.8056,53.8445,53.7765,53.7959,14076.0
2023-08-24 14:00:00,55.43,55.43,55.25,55.28,24073.0,53.8639,53.8639,53.689,53.7182,24073.0
2023-08-24 14:30:00,55.28,55.31,55.21,55.29,18338.0,53.7182,53.7473,53.6501,53.7279,18338.0
2023-08-24 15:00:00,55.29,55.45,55.27,55.42,48064.0,53.7279,53.8833,53.7084,53.8542,48064.0
2023-08-24 15:30:00,55.43,55.49,55.36,55.36,111970.0,53.8639,53.9222,53.7959,53.7959,111970.0
2023-08-25 09:30:00,55.51,55.79,55.51,55.55,10273.0,53.9417,54.2137,53.9417,53.9805,10273.0
2023-08-25 10:00:00,55.57,55.93,55.54,55.66,19524.0,54.0,54.3498,53.9708,54.0874,19524.0
2023-08-25 10:30:00,55.63,55.69,55.46,55.54,51495.0,54.0583,54.1166,53.8931,53.9708,51495.0
2023-08-25 11:00:00,55.55,55.89,55.46,55.89,22690.0,53.9805,54.3109,53.8931,54.3109,22690.0
2023-08-25 11:30:00,55.9,55.92,55.71,55.78,18041.0,54.3206,54.3401,54.136,54.204,18041.0
2023-08-25 12:00:00,55.87,55.97,55.81,55.97,6849.0,54.2915,54.3887,54.2332,54.3887,6849.0
2023-08-25 12:30:00,55.97,56.0,55.9,55.97,20025.0,54.3887,54.4178,54.3206,54.3887,20025.0
2023-08-25 13:00:00,55.98,55.98,55.77,55.8,10601.0,54.3984,54.3984,54.1943,54.2235,10601.0
2023-08-25 13:30:00,55.79,55.86,55.71,55.86,14306.0,54.2137,54.2818,54.136,54.2818,14306.0
2023-08-25 14:00:00,55.87,56.0,55.86,55.99,15098.0,54.2915,54.4178,54.2818,54.4081,15098.0
2023-08-25 14:30:00,56.02,56.07,55.91,56.0,11006.0,54.4372,54.4858,54.3304,54.4178,11006.0
2023-08-25 15:00:00,56.0,56.12,55.98,56.1,13181.0,54.4178,54.5344,54.3984,54.515,13181.0
2023-08-25 15:30:00,56.1,56.12,55.86,55.88,68103.0,54.515,54.5344,54.2818,54.3012,68103.0
2023-08-28 09:30:00,56.11,56.53,56.11,56.49,27569.0,54.5247,54.9328,54.5247,54.894,27569.0
2023-08-28 10:00:00,56.51,56.68,56.5,56.64,12312.0,54.9134,55.0786,54.9037,55.0397,12312.0
2023-08-28 10:30:00,56.64,56.89,56.63,56.85,26639.0,55.0397,55.2827,55.03,55.2438,26639.0
2023-08-28 11:00:00,56.87,56.87,56.74,56.8,18766.0,55.2632,55.2632,55.1369,55.1952,18766.0
2023-08-28 11:30:00,56.81,56.83,56.67,56.76,16316.0,55.2049,55.2244,55.0689,55.1563,16316.0
2023-08-28 12:00:00,56.75,56.79,56.69,56.77,9880.0,55.1466,55.1855,55.0883,55.1661,9880.0
2023-08-28 12:30:00,56.75,56.78,56.62,56.71,14654.0,55.1466,55.1758,55.0203,55.1078,14654.0
2023-08-28 13:00:00,56.71,56.78,56.68,56.69,11122.0,55.1078,55.1758,55.0786,55.0883,11122.0
2023-08-28 13:30:00,56.71,56.72,56.52,56.55,10648.0,55.1078,55.1175,54.9231,54.9523,10648.0
2023-08-28 14:00:00,56.55,56.56,56.45,56.48,11854.0,54.9523,54.962,54.8551,54.8842,11854.0
2023-08-28 14:30:00,56.48,56.54,56.46,56.5,12452.0,54.8842,54.9426,54.8648,54.9037,12452.0
2023-08-28 15:00:00,56.49,56.53,56.44,56.5,16801.0,54.894,54.9328,54.8454,54.9037,16801.0
2023-08-28 15:30:00,56.49,56.63,56.45,56.49,66030.0,54.894,55.03,54.8551,54.894,66030.0
2023-08-29 09:30:00,56.33,56.49,56.16,56.2,19792.0,54.7385,54.894,54.5733,54.6122,19792.0
2023-08-29 10:00:00,56.21,56.55,56.21,56.55,24581.0,54.6219,54.9523,54.6219,54.9523,24581.0
2023-08-29 10:30:00,56.58,56.7,56.45,56.48,25768.0,54.9814,55.098,54.8551,54.8842,25768.0
2023-08-29 11:00:00,56.51,56.68,56.44,56.64,45377.0,54.9134,55.0786,54.8454,55.0397,45377.0
2023-08-29 11:30:00,56.64,56.66,56.53,56.56,20512.0,55.0397,55.0592,54.9328,54.962,20512.0
2023-08-29 12:00:00,56.55,56.66,56.49,56.63,26344.0,54.9523,55.0592,54.894,55.03,26344.0
2023-08-29 12:30:00,56.63,56.64,56.56,56.61,28743.0,55.03,55.0397,54.962,55.0106,28743.0
2023-08-29 13:00:00,56.65,56.69,56.63,56.66,19935.0,55.0494,55.0883,55.03,55.0592,19935.0
2023-08-29 13:30:00,56.66,56.72,56.59,56.61,20757.0,55.0592,55.1175,54.9911,55.0106,20757.0
2023-08-29 14:00:00,56.62,56.65,56.58,56.61,12820.0,55.0203,55.0494,54.9814,55.0106,12820.0
2023-08-29 14:30:00,56.61,56.75,56.6,56.75,15651.0,55.0106,55.1466,55.0009,55.1466,15651.0
2023-08-29 15:00:00,56.75,56.83,56.7,56.81,37380.0,55.1466,55.2244,55.098,55.2049,37380.0
2023-08-29 15:30:00,56.8,56.87,56.7,56.76,208648.0,55.1952,55.2632,55.098,55.1563,208648.0
2023-08-30 09:30:00,56.87,57.34,56.83,57.33,36895.0,55.2632,55.72,55.2244,55.7102,36895.0
2023-08-30 10:00:00,57.37,57.39,57.11,57.16,27319.0,55.7491,55.7685,55.4964,55.545,27319.0
2023-08-30 10:30:00,57.19,57.35,57.13,57.35,25256.0,55.5742,55.7297,55.5159,55.7297,25256.0
2023-08-30 11:00:00,57.32,57.34,57.23,57.3,17546.0,55.7005,55.72,55.6131,55.6811,17546.0
2023-08-30 11:30:00,57.32,57.57,57.31,57.57,25202.0,55.7005,55.9435,55.6908,55.9435,25202.0
2023-08-30 12:00:00,57.57,57.58,57.5,57.55,12538.0,55.9435,55.9532,55.8754,55.924,12538.0
2023-08-30 12:30:00,57.53,57.55,57.48,57.54,16652.0,55.9046,55.924,55.856,55.9143,16652.0
2023-08-30 13:00:00,57.54,57.67,57.48,57.67,19642.0,55.9143,56.0406,55.856,56.0406,19642.0
2023-08-30 13:30:00,57.66,57.69,57.54,57.6,15834.0,56.0309,56.0601,55.9143,55.9726,15834.0
2023-08-30 14:00:00,57.62,57.68,57.57,57.61,21015.0,55.992,56.0503,55.9435,55.9823,21015.0
2023-08-30 14:30:00,57.6,57.77,57.59,57.77,22031.0,55.9726,56.1378,55.9629,56.1378,22031.0
2023-08-30 15:00:00,57.79,57.85,57.74,57.76,34663.0,56.1572,56.2155,56.1086,56.1281,34663.0
2023-08-30 15:30:00,57.75,57.77,57.65,57.73,118668.0,56.1184,56.1378,56.0212,56.0989,118668.0
2023-08-31 09:30:00,57.53,57.98,57.51,57.91,20158.0,56.1382,56.5774,56.1187,56.5091,20158.0
2023-08-31 10:00:00,57.9,57.9,57.74,57.76,14795.0,56.4993,56.4993,56.3432,56.3627,14795.0
2023-08-31 10:30:00,57.78,57.78,57.49,57.67,33033.0,56.3822,56.3822,56.0992,56.2749,33033.0
2023-08-31 11:00:00,57.68,57.72,57.59,57.72,11576.0,56.2846,56.3237,56.1968,56.3237,11576.0
2023-08-31 11:30:00,57.73,57.73,57.6,57.64,13229.0,56.3334,56.3334,56.2066,56.2456,13229.0
2023-08-31 12:00:00,57.65,57.95,57.63,57.94,30022.0,56.2553,56.5481,56.2358,56.5383,30022.0
2023-08-31 12:30:00,57.94,57.94,57.65,57.71,10810.0,56.5383,56.5383,56.2553,56.3139,10810.0
2023-08-31 13:00:00,57.71,57.83,57.7,57.82,11855.0,56.3139,56.431,56.3041,56.4212,11855.0
2023-08-31 13:30:00,57.82,57.84,57.69,57.69,10365.0,56.4212,56.4407,56.2944,56.2944,10365.0
2023-08-31 14:00:00,57.69,57.75,57.67,57.69,9694.0,56.2944,56.3529,56.2749,56.2944,9694.0
2023-08-31 14:30:00,57.71,57.71,57.53,57.58,20806.0,56.3139,56.3139,56.1382,56.187,20806.0
2023-08-31 15:00:00,57.6,57.66,57.6,57.62,17930.0,56.2066,56.2651,56.2066,56.2261,17930.0
2023-08-31 15:30:00,57.62,57.66,57.31,57.42,119228.0,56.2261,56.2651,55.9236,56.0309,119228.0
2023-09-01 09:30:00,57.8,57.94,57.66,57.9,27476.0,56.4017,56.5383,56.2651,56.4993,27476.0
2023-09-01 10:00:00,57.88,58.09,57.8,58.05,34082.0,56.4798,56.6847,56.4017,56.6457,34082.0
2023-09-01 10:30:00,58.05,58.05,57.74,57.86,30102.0,56.6457,56.6457,56.3432,56.4603,30102.0
2023-09-01 11:00:00,57.87,57.92,57.8,57.84,13710.0,56.47,56.5188,56.4017,56.4407,13710.0
2023-09-01 11:30:00,57.82,57.82,57.54,57.68,18497.0,56.4212,56.4212,56.148,56.2846,18497.0
2023-09-01 12:00:00,57.67,57.67,57.53,57.57,10206.0,56.2749,56.2749,56.1382,56.1773,10206.0
2023-09-01 12:30:00,57.58,57.73,57.53,57.67,12767.0,56.187,56.3334,56.1382,56.2749,12767.0
2023-09-01 13:00:00,57.67,57.7,57.62,57.62,13300.0,56.2749,56.3041,56.2261,56.2261,13300.0
2023-09-01 13:30:00,57.58,57.64,57.57,57.61,7404.0,56.187,56.2456,56.1773,56.2163,7404.0
2023-09-01 14:00:00,57.6,57.61,57.43,57.47,12855.0,56.2066,56.2163,56.0407,56.0797,12855.0
2023-09-01 14:30:00,57.47,57.57,57.45,57.56,13839.0,56.0797,56.1773,56.0602,56.1675,13839.0
2023-09-01 15:00:00,57.56,57.74,57.56,57.74,23300.0,56.1675,56.3432,56.1675,56.3432,23300.0
2023-09-01 15:30:00,57.75,57.76,57.52,57.52,84575.0,56.3529,56.3627,56.1285,56.1285,84575.0
2023-09-05 09:30:00,57.17,57.51,56.66,56.85,36533.0,55.787,56.1187,55.2893,55.4747,36533.0
2023-09-05 10:00:00,56.84,56.87,56.57,56.63,15049.0,55.4649,55.4942,55.2015,55.26,15049.0
2023-09-05 10:30:00,56.63,56.74,56.52,56.57,42258.0,55.26,55.3674,55.1527,55.2015,42258.0
2023-09-05 11:00:00,56.58,56.8,56.58,56.65,28129.0,55.2112,55.4259,55.2112,55.2795,28129.0
2023-09-05 11:30:00,56.65,56.65,56.46,56.5,10008.0,55.2795,55.2795,55.0941,55.1332,10008.0
2023-09-05 12:00:00,56.51,56.53,56.37,56.41,13635.0,55.1429,55.1624,55.0063,55.0453,13635.0
2023-09-05 12:30:00,56.41,56.47,56.39,56.41,10361.0,55.0453,55.1039,55.0258,55.0453,10361.0
2023-09-05 13:00:00,56.41,56.41,56.31,56.37,10040.0,55.0453,55.0453,54.9478,55.0063,10040.0
2023-09-05 13:30:00,56.4,56.45,56.37,56.4,8707.0,55.0356,55.0844,55.0063,55.0356,8707.0
2023-09-05 14:00:00,56.39,56.39,56.23,56.28,14945.0,55.0258,55.0258,54.8697,54.9185,14945.0
2023-09-05 14:30:00,56.28,56.33,56.21,56.29,15435.0,54.9185,54.9673,54.8502,54.9282,15435.0
2023-09-05 15:00:00,56.28,56.33,56.19,56.23,27029.0,54.9185,54.9673,54.8307,54.8697,27029.0
2023-09-05 15:30:00,56.23,56.31,56.12,56.22,95216.0,54.8697,54.9478,54.7624,54.8599,95216.0
2023-09-06 09:30:00,56.11,56.32,55.89,56.26,30393.0,54.7526,54.9575,54.5379,54.899,30393.0
2023-09-06 10:00:00,56.26,56.31,56.11,56.13,30522.0,54.899,54.9478,54.7526,54.7721,30522.0
2023-09-06 10:30:00,56.14,56.22,55.99,56.01,33309.0,54.7819,54.8599,54.6355,54.655,33309.0
2023-09-06 11:00:00,56.0,56.04,55.91,55.95,21588.0,54.6453,54.6843,54.5574,54.5965,21588.0
2023-09-06 11:30:00,55.94,56.11,55.82,56.03,68514.0,54.5867,54.7526,54.4696,54.6745,68514.0
2023-09-06 12:00:00,56.0,56.1,55.91,55.91,23281.0,54.6453,54.7428,54.5574,54.5574,23281.0
2023-09-06 12:30:00,55.89,55.92,55.83,55.87,13627.0,54.5379,54.5672,54.4794,54.5184,13627.0
2023-09-06 13:00:00,55.85,55.98,55.85,55.91,10334.0,54.4989,54.6257,54.4989,54.5574,10334.0
2023-09-06 13:30:00,55.9,55.92,55.84,55.89,17804.0,54.5477,54.5672,54.4891,54.5379,17804.0
2023-09-06 14:00:00,55.87,55.92,55.84,55.89,8423.0,54.5184,54.5672,54.4891,54.5379,8423.0
2023-09-06 14:30:00,55.9,55.98,55.86,55.88,26374.0,54.5477,54.6257,54.5086,54.5282,26374.0
2023-09-06 15:00:00,55.89,55.96,55.83,55.96,21413.0,54.5379,54.6062,54.4794,54.6062,21413.0
2023-09-06 15:30:00,55.95,56.03,55.89,55.92,97739.0,54.5965,54.6745,54.5379,54.5672,97739.0
2023-09-07 09:30:00,55.67,55.89,55.17,55.21,27486.0,54.3232,54.5379,53.8353,53.8744,27486.0
2023-09-07 10:00:00,55.2,55.41,55.2,55.31,62457.0,53.8646,54.0695,53.8646,53.972,62457.0
2023-09-07 10:30:00,55.32,55.51,55.32,55.45,40590.0,53.9817,54.1671,53.9817,54.1086,40590.0
2023-09-07 11:00:00,55.46,55.6,55.43,55.46,24958.0,54.1183,54.2549,54.0891,54.1183,24958.0
2023-09-07 11:30:00,55.46,55.52,55.37,55.39,30220.0,54.1183,54.1769,54.0305,54.05,30220.0
2023-09-07 12:00:00,55.41,55.52,55.38,55.47,20715.0,54.0695,54.1769,54.0403,54.1281,20715.0
2023-09-07 12:30:00,55.46,55.5,55.28,55.34,41090.0,54.1183,54.1574,53.9427,54.0012,41090.0
2023-09-07 13:00:00,55.35,55.42,55.3,55.36,23131.0,54.011,54.0793,53.9622,54.0207,23131.0
2023-09-07 13:30:00,55.36,55.39,55.2,55.24,28354.0,54.0207,54.05,53.8646,53.9036,28354.0
2023-09-07 14:00:00,55.24,55.36,55.18,55.24,65870.0,53.9036,54.0207,53.8451,53.9036,65870.0
2023-09-07 14:30:00,55.25,55.28,55.18,55.23,29426.0,53.9134,53.9427,53.8451,53.8939,29426.0
2023-09-07 15:00:00,55.23,55.36,55.15,55.35,47575.0,53.8939,54.0207,53.8158,54.011,47575.0
2023-09-07 15:30:00,55.34,55.41,55.3,55.38,118707.0,54.0012,54.0695,53.9622,54.0403,118707.0
2023-09-08 09:30:00,55.35,55.51,55.26,55.35,22105.0,54.011,54.1671,53.9232,54.011,22105.0
2023-09-08 10:00:00,55.38,55.58,55.38,55.56,18499.0,54.0403,54.2354,54.0403,54.2159,18499.0
2023-09-08 10:30:00,55.57,55.79,55.53,55.79,34803.0,54.2257,54.4403,54.1866,54.4403,34803.0
2023-09-08 11:00:00,55.77,55.9,55.71,55.75,42782.0,54.4208,54.5477,54.3623,54.4013,42782.0
2023-09-08 11:30:00,55.74,55.84,55.68,55.77,36111.0,54.3916,54.4891,54.333,54.4208,36111.0
2023-09-08 12:00:00,55.78,55.81,55.66,55.75,24562.0,54.4306,54.4599,54.3135,54.4013,24562.0
2023-09-08 12:30:00,55.74,55.74,55.54,55.56,53992.0,54.3916,54.3916,54.1964,54.2159,53992.0
2023-09-08 13:00:00,55.56,55.63,55.48,55.57,12372.0,54.2159,54.2842,54.1378,54.2257,12372.0
2023-09-08 13:30:00,55.57,55.64,55.48,55.63,48422.0,54.2257,54.294,54.1378,54.2842,48422.0
2023-09-08 14:00:00,55.63,55.75,55.6,55.72,36446.0,54.2842,54.4013,54.2549,54.372,36446.0
2023-09-08 14:30:00,55.72,55.81,55.68,55.78,40629.0,54.372,54.4599,54.333,54.4306,40629.0
2023-09-08 15:00:00,55.76,55.78,55.66,55.72,50055.0,54.4111,54.4306,54.3135,54.372,50055.0
2023-09-08 15:30:00,55.71,55.79,55.68,55.77,139015.0,54.3623,54.4403,54.333,54.4208,139015.0
2023-09-11 09:30:00,56.08,56.19,55.65,55.65,15940.0,54.7233,54.8307,54.3037,54.3037,15940.0
2023-09-11 10:00:00,55.59,55.69,55.35,55.64,13716.0,54.2452,54.3428,54.011,54.294,13716.0
2023-09-11 10:30:00,55.63,55.63,55.44,55.63,19343.0,54.2842,54.2842,54.0988,54.2842,19343.0
2023-09-11 11:00:00,55.6,55.61,55.45,55.53,29996.0,54.2549,54.2647,54.1086,54.1866,29996.0
2023-09-11 11:30:00,55.54,55.55,55.46,55.5,13444.0,54.1964,54.2061,54.1183,54.1574,13444.0
2023-09-11 12:00:00,55.51,55.62,55.49,55.61,38328.0,54.1671,54.2745,54.1476,54.2647,38328.0
2023-09-11 12:30:00,55.62,55.65,55.59,55.61,22969.0,54.2745,54.3037,54.2452,54.2647,22969.0
2023-09-11 13:00:00,55.61,55.62,55.51,55.6,18348.0,54.2647,54.2745,54.1671,54.2549,18348.0
2023-09-11 13:30:00,55.61,55.61,55.52,55.52,15947.0,54.2647,54.2647,54.1769,54.1769,15947.0
2023-09-11 14:00:00,55.52,55.61,55.47,55.52,105750.0,54.1769,54.2647,54.1281,54.1769,105750.0
2023-09-11 14:30:00,55.52,55.52,55.43,55.43,10980.0,54.1769,54.1769,54.0891,54.0891,10980.0
2023-09-11 15:00:00,55.41,55.45,55.37,55.37,16667.0,54.0695,54.1086,54.0305,54.0305,16667.0
2023-09-11 15:30:00,55.36,55.51,55.36,55.41,82888.0,54.0207,54.1671,54.0207,54.0695,82888.0
2023-09-12 09:30:00,56.31,56.32,55.18,55.52,22008.0,54.9478,54.9575,53.8451,54.1769,22008.0
2023-09-12 10:00:00,55.55,55.58,55.31,55.41,28650.0,54.2061,54.2354,53.972,54.0695,28650.0
2023-09-12 10:30:00,55.38,55.41,55.21,55.21,16223.0,54.0403,54.0695,53.8744,53.8744,16223.0
2023-09-12 11:00:00,55.18,55.34,55.17,55.29,9024.0,53.8451,54.0012,53.8353,53.9524,9024.0
2023-09-12 11:30:00,55.3,55.32,55.23,55.24,17133.0,53.9622,53.9817,53.8939,53.9036,17133.0
2023-09-12 12:00:00,55.26,55.3,55.18,55.18,7696.0,53.9232,53.9622,53.8451,53.8451,7696.0
2023-09-12 12:30:00,55.13,55.16,55.09,55.14,12338.0,53.7963,53.8256,53.7573,53.8061,12338.0
2023-09-12 13:00:00,55.14,55.29,55.12,55.24,15353.0,53.8061,53.9524,53.7866,53.9036,15353.0
2023-09-12 13:30:00,55.25,55.33,55.16,55.27,35522.0,53.9134,53.9915,53.8256,53.9329,35522.0
2023-09-12 14:00:00,55.26,55.26,55.05,55.11,35697.0,53.9232,53.9232,53.7182,53.7768,35697.0
2023-09-12 14:30:00,55.12,55.16,54.98,54.99,31506.0,53.7866,53.8256,53.6499,53.6597,31506.0
2023-09-12 15:00:00,54.98,55.04,54.97,55.0,19533.0,53.6499,53.7085,53.6402,53.6695,19533.0
2023-09-12 15:30:00,55.0,55.07,54.94,54.94,83169.0,53.6695,53.7378,53.6109,53.6109,83169.0
2023-09-13 09:30:00,55.12,55.33,54.79,54.89,35461.0,53.7866,53.9915,53.4645,53.5621,35461.0
2023-09-13 10:00:00,54.92,54.95,54.8,54.89,19161.0,53.5914,53.6207,53.4743,53.5621,19161.0
2023-09-13 10:30:00,54.89,54.96,54.74,54.81,19095.0,53.5621,53.6304,53.4157,53.4841,19095.0
2023-09-13 11:00:00,54.77,54.81,54.68,54.69,21971.0,53.445,53.4841,53.3572,53.367,21971.0
2023-09-13 11:30:00,54.69,54.69,54.55,54.55,28642.0,53.367,53.367,53.2303,53.2303,28642.0
2023-09-13 12:00:00,54.55,54.61,54.52,54.59,16203.0,53.2303,53.2889,53.2011,53.2694,16203.0
2023-09-13 12:30:00,54.59,54.73,54.52,54.68,41273.0,53.2694,53.406,53.2011,53.3572,41273.0
2023-09-13 13:00:00,54.71,54.78,54.6,54.71,108267.0,53.3865,53.4548,53.2791,53.3865,108267.0
2023-09-13 13:30:00,54.73,54.76,54.71,54.72,9736.0,53.406,53.4353,53.3865,53.3962,9736.0
2023-09-13 14:00:00,54.71,54.73,54.66,54.66,11767.0,53.3865,53.406,53.3377,53.3377,11767.0
2023-09-13 14:30:00,54.66,54.67,54.43,54.5,16865.0,53.3377,53.3474,53.1132,53.1815,16865.0
2023-09-13 15:00:00,54.49,54.55,54.44,54.54,14987.0,53.1718,53.2303,53.123,53.2206,14987.0
2023-09-13 15:30:00,54.55,54.69,54.55,54.65,62155.0,53.2303,53.367,53.2303,53.3279,62155.0
2023-09-14 09:30:00,55.09,55.37,54.84,55.0,29636.0,53.7573,54.0305,53.5133,53.6695,29636.0
2023-09-14 10:00:00,55.01,55.01,54.86,54.94,43729.0,53.6792,53.6792,53.5328,53.6109,43729.0
2023-09-14 10:30:00,54.94,55.17,54.89,55.15,32091.0,53.6109,53.8353,53.5621,53.8158,32091.0
2023-09-14 11:00:00,55.15,55.24,55.02,55.04,56896.0,53.8158,53.9036,53.689,53.7085,56896.0
2023-09-14 11:30:00,55.05,55.12,55.04,55.08,22239.0,53.7182,53.7866,53.7085,53.7475,22239.0
2023-09-14 12:00:00,55.09,55.15,55.06,55.13,19766.0,53.7573,53.8158,53.728,53.7963,19766.0
2023-09-14 12:30:00,55.14,55.31,55.11,55.3,27942.0,53.8061,53.972,53.7768,53.9622,27942.0
2023-09-14 13:00:00,55.32,55.37,55.24,55.25,21860.0,53.9817,54.0305,53.9036,53.9134,21860.0
2023-09-14 13:30:00,55.25,55.27,55.19,55.21,24939.0,53.9134,53.9329,53.8549,53.8744,24939.0
2023-09-14 14:00:00,55.21,55.23,55.15,55.19,19991.0,53.8744,53.8939,53.8158,53.8549,19991.0
2023-09-14 14:30:00,55.19,55.43,55.17,55.34,22149.0,53.8549,54.0891,53.8353,54.0012,22149.0
2023-09-14 15:00:00,55.33,55.44,55.32,55.41,30314.0,53.9915,54.0988,53.9817,54.0695,30314.0
2023-09-14 15:30:00,55.41,55.54,55.31,55.5,302214.0,54.0695,54.1964,53.972,54.1574,302214.0
2023-09-15 09:30:00,55.28,55.58,55.23,55.42,28367.0,53.9427,54.2354,53.8939,54.0793,28367.0
2023-09-15 10:00:00,55.44,55.65,55.36,55.64,23107.0,54.0988,54.3037,54.0207,54.294,23107.0
2023-09-15 10:30:00,55.62,55.62,55.26,55.3,16544.0,54.2745,54.2745,53.9232,53.9622,16544.0
2023-09-15 11:00:00,55.28,55.43,55.24,55.43,19928.0,53.9427,54.0891,53.9036,54.0891,19928.0
2023-09-15 11:30:00,55.43,55.47,55.3,55.38,12853.0,54.0891,54.1281,53.9622,54.0403,12853.0
2023-09-15 12:00:00,55.37,55.49,55.28,55.3,49085.0,54.0305,54.1476,53.9427,53.9622,49085.0
2023-09-15 12:30:00,55.29,55.34,55.2,55.21,37452.0,53.9524,54.0012,53.8646,53.8744,37452.0
2023-09-15 13:00:00,55.19,55.26,55.04,55.09,22438.0,53.8549,53.9232,53.7085,53.7573,22438.0
2023-09-15 13:30:00,55.07,55.23,55.04,55.23,12458.0,53.7378,53.8939,53.7085,53.8939,12458.0
2023-09-15 14:00:00,55.22,55.26,55.17,55.24,20921.0,53.8841,53.9232,53.8353,53.9036,20921.0
2023-09-15 14:30:00,55.27,55.31,55.23,55.27,15672.0,53.9329,53.972,53.8939,53.9329,15672.0
2023-09-15 15:00:00,55.26,55.28,55.22,55.28,21055.0,53.9232,53.9427,53.8841,53.9427,21055.0
2023-09-15 15:30:00,55.28,55.41,55.21,55.41,182770.0,53.9427,54.0695,53.8744,54.0695,182770.0
2023-09-18 09:30:00,55.31,55.31,55.0,55.29,40469.0,53.972,53.972,53.6695,53.9524,40469.0
2023-09-18 10:00:00,55.31,55.43,55.16,55.26,12636.0,53.972,54.0891,53.8256,53.9232,12636.0
2023-09-18 10:30:00,55.26,55.34,55.26,55.34,7677.0,53.9232,54.0012,53.9232,54.0012,7677.0
2023-09-18 11:00:00,55.31,55.35,55.23,55.26,15434.0,53.972,54.011,53.8939,53.9232,15434.0
2023-09-18 11:30:00,55.27,55.48,55.27,55.44,12672.0,53.9329,54.1378,53.9329,54.0988,12672.0
2023-09-18 12:00:00,55.46,55.54,55.44,55.52,14251.0,54.1183,54.1964,54.0988,54.1769,14251.0
2023-09-18 12:30:00,55.55,55.55,55.42,55.52,12307.0,54.2061,54.2061,54.0793,54.1769,12307.0
2023-09-18 13:00:00,55.53,55.54,55.45,55.5,7761.0,54.1866,54.1964,54.1086,54.1574,7761.0
2023-09-18 13:30:00,55.51,55.58,55.49,55.55,11514.0,54.1671,54.2354,54.1476,54.2061,11514.0
2023-09-18 14:00:00,55.53,55.62,55.5,55.61,10968.0,54.1866,54.2745,54.1574,54.2647,10968.0
2023-09-18 14:30:00,55.6,55.62,55.44,55.5,16506.0,54.2549,54.2745,54.0988,54.1574,16506.0
2023-09-18 15:00:00,55.5,55.5,55.35,55.38,16653.0,54.1574,54.1574,54.011,54.0403,16653.0
2023-09-18 15:30:00,55.38,55.54,55.34,55.51,72767.0,54.0403,54.1964,54.0012,54.1671,72767.0
2023-09-19 09:30:00,55.43,55.57,55.41,55.5,28239.0,54.0891,54.2257,54.0695,54.1574,28239.0
2023-09-19 10:00:00,55.5,55.5,55.33,55.48,25582.0,54.1574,54.1574,53.9915,54.1378,25582.0
2023-09-19 10:30:00,55.49,55.49,55.1,55.16,51294.0,54.1476,54.1476,53.767,53.8256,51294.0
2023-09-19 11:00:00,55.15,55.19,55.09,55.13,9929.0,53.8158,53.8549,53.7573,53.7963,9929.0
2023-09-19 11:30:00,55.13,55.2,55.09,55.1,15475.0,53.7963,53.8646,53.7573,53.767,15475.0
2023-09-19 12:00:00,55.1,55.23,55.04,55.11,16378.0,53.767,53.8939,53.7085,53.7768,16378.0
2023-09-19 12:30:00,55.09,55.09,54.98,55.05,8257.0,53.7573,53.7573,53.6499,53.7182,8257.0
2023-09-19 13:00:00,55.04,55.06,54.95,54.99,11906.0,53.7085,53.728,53.6207,53.6597,11906.0
2023-09-19 13:30:00,55.0,55.02,54.92,55.01,13434.0,53.6695,53.689,53.5914,53.6792,13434.0
2023-09-19 14:00:00,54.99,55.25,54.99,55.1,150067.0,53.6597,53.9134,53.6597,53.767,150067.0
2023-09-19 14:30:00,55.09,55.33,55.06,55.3,18504.0,53.7573,53.9915,53.728,53.9622,18504.0
2023-09-19 15:00:00,55.23,55.34,55.21,55.34,14374.0,53.8939,54.0012,53.8744,54.0012,14374.0
2023-09-19 15:30:00,55.36,55.47,55.21,55.3,132981.0,54.0207,54.1281,53.8744,53.9622,132981.0
2023-09-20 09:30:00,55.55,55.55,55.19,55.24,70216.0,54.2061,54.2061,53.8549,53.9036,70216.0
2023-09-20 10:00:00,55.29,55.45,55.23,55.25,207771.0,53.9524,54.1086,53.8939,53.9134,207771.0
2023-09-20 10:30:00,55.26,55.46,55.24,55.4,202442.0,53.9232,54.1183,53.9036,54.0598,202442.0
2023-09-20 11:00:00,55.38,55.42,55.35,55.4,29509.0,54.0403,54.0793,54.011,54.0598,29509.0
2023-09-20 11:30:00,55.4,55.52,55.38,55.43,46260.0,54.0598,54.1769,54.0403,54.0891,46260.0
2023-09-20 12:00:00,55.43,55.51,55.4,55.5,56266.0,54.0891,54.1671,54.0598,54.1574,56266.0
2023-09-20 12:30:00,55.5,55.69,55.49,55.65,230406.0,54.1574,54.3428,54.1476,54.3037,230406.0
2023-09-20 13:00:00,55.64,55.64,55.54,55.6,21427.0,54.294,54.294,54.1964,54.2549,21427.0
2023-09-20 13:30:00,55.58,55.61,55.38,55.45,105379.0,54.2354,54.2647,54.0403,54.1086,105379.0
2023-09-20 14:00:00,55.42,55.43,55.17,55.17,33229.0,54.0793,54.0891,53.8353,53.8353,33229.0
2023-09-20 14:30:00,55.18,55.25,54.9,54.91,73502.0,53.8451,53.9134,53.5719,53.5816,73502.0
2023-09-20 15:00:00,54.9,55.12,54.69,55.05,202329.0,53.5719,53.7866,53.367,53.7182,202329.0
2023-09-20 15:30:00,55.02,55.02,54.59,54.72,190794.0,53.689,53.689,53.2694,53.3962,190794.0
2023-09-21 09:30:00,54.53,54.53,53.96,54.17,61198.0,53.2108,53.2108,52.6546,52.8595,61198.0
2023-09-21 10:00:00,54.16,54.39,54.16,54.18,74886.0,52.8498,53.0742,52.8498,52.8693,74886.0
2023-09-21 10:30:00,54.17,54.21,53.82,53.84,32097.0,52.8595,52.8986,52.518,52.5375,32097.0
2023-09-21 11:00:00,53.84,53.92,53.7,53.88,30401.0,52.5375,52.6156,52.4009,52.5765,30401.0
2023-09-21 11:30:00,53.89,54.0,53.83,53.93,23679.0,52.5863,52.6936,52.5278,52.6253,23679.0
2023-09-21 12:00:00,53.93,53.94,53.77,53.8,30858.0,52.6253,52.6351,52.4692,52.4985,30858.0
2023-09-21 12:30:00,53.79,53.79,53.65,53.73,15086.0,52.4887,52.4887,52.3521,52.4302,15086.0
2023-09-21 13:00:00,53.71,53.79,53.67,53.67,30130.0,52.4107,52.4887,52.3716,52.3716,30130.0
2023-09-21 13:30:00,53.65,53.79,53.63,53.75,28558.0,52.3521,52.4887,52.3326,52.4497,28558.0
2023-09-21 14:00:00,53.75,53.78,53.67,53.71,19653.0,52.4497,52.479,52.3716,52.4107,19653.0
2023-09-21 14:30:00,53.72,53.73,53.57,53.59,22247.0,52.4204,52.4302,52.274,52.2936,22247.0
2023-09-21 15:00:00,53.57,53.61,53.46,53.49,34506.0,52.274,52.3131,52.1667,52.196,34506.0
2023-09-21 15:30:00,53.49,53.53,53.37,53.45,138323.0,52.196,52.235,52.0789,52.157,138323.0
2023-09-22 09:30:00,53.37,53.76,53.37,53.76,37968.0,52.0789,52.4595,52.0789,52.4595,37968.0
2023-09-22 10:00:00,53.72,53.84,53.65,53.82,54129.0,52.4204,52.5375,52.3521,52.518,54129.0
2023-09-22 10:30:00,53.83,54.04,53.8,54.04,56203.0,52.5278,52.7327,52.4985,52.7327,56203.0
2023-09-22 11:00:00,54.02,54.04,53.91,53.96,39403.0,52.7132,52.7327,52.6058,52.6546,39403.0
2023-09-22 11:30:00,53.96,54.09,53.94,53.95,24650.0,52.6546,52.7815,52.6351,52.6449,24650.0
2023-09-22 12:00:00,53.94,54.1,53.92,54.06,24798.0,52.6351,52.7912,52.6156,52.7522,24798.0
2023-09-22 12:30:00,54.07,54.15,54.04,54.1,32057.0,52.762,52.84,52.7327,52.7912,32057.0
2023-09-22 13:00:00,54.11,54.12,54.0,54.02,19546.0,52.801,52.8107,52.6936,52.7132,19546.0
2023-09-22 13:30:00,54.03,54.05,53.8,53.91,26899.0,52.7229,52.7424,52.4985,52.6058,26899.0
2023-09-22 14:00:00,53.91,53.93,53.8,53.83,23939.0,52.6058,52.6253,52.4985,52.5278,23939.0
2023-09-22 14:30:00,53.81,53.88,53.8,53.88,33838.0,52.5082,52.5765,52.4985,52.5765,33838.0
2023-09-22 15:00:00,53.88,54.14,53.88,54.12,48645.0,52.5765,52.8303,52.5765,52.8107,48645.0
2023-09-22 15:30:00,54.12,54.14,53.79,53.84,105894.0,52.8107,52.8303,52.4887,52.5375,105894.0
2023-09-25 09:30:00,53.6,53.78,53.54,53.75,22162.0,52.3033,52.479,52.2448,52.4497,22162.0
2023-09-25 10:00:00,53.74,53.74,53.42,53.43,16523.0,52.4399,52.4399,52.1277,52.1374,16523.0
2023-09-25 10:30:00,53.42,53.51,53.3,53.34,14183.0,52.1277,52.2155,52.0106,52.0496,14183.0
2023-09-25 11:00:00,53.34,53.67,53.34,53.58,9381.0,52.0496,52.3716,52.0496,52.2838,9381.0
2023-09-25 11:30:00,53.55,53.7,53.55,53.7,11315.0,52.2545,52.4009,52.2545,52.4009,11315.0
2023-09-25 12:00:00,53.7,53.74,53.65,53.71,12436.0,52.4009,52.4399,52.3521,52.4107,12436.0
2023-09-25 12:30:00,53.72,53.73,53.62,53.63,8783.0,52.4204,52.4302,52.3228,52.3326,8783.0
2023-09-25 13:00:00,53.64,53.71,53.58,53.6,9259.0,52.3424,52.4107,52.2838,52.3033,9259.0
2023-09-25 13:30:00,53.61,53.61,53.49,53.57,17743.0,52.3131,52.3131,52.196,52.274,17743.0
2023-09-25 14:00:00,53.58,53.61,53.54,53.61,10147.0,52.2838,52.3131,52.2448,52.3131,10147.0
2023-09-25 14:30:00,53.59,53.77,53.59,53.77,16743.0,52.2936,52.4692,52.2936,52.4692,16743.0
2023-09-25 15:00:00,53.76,53.86,53.67,53.76,48995.0,52.4595,52.557,52.3716,52.4595,48995.0
2023-09-25 15:30:00,53.75,53.82,53.68,53.79,77527.0,52.4497,52.518,52.3814,52.4887,77527.0
2023-09-26 09:30:00,53.34,53.77,53.34,53.62,14804.0,52.0496,52.4692,52.0496,52.3228,14804.0
2023-09-26 10:00:00,53.62,53.62,53.24,53.36,12202.0,52.3228,52.3228,51.952,52.0691,12202.0
2023-09-26 10:30:00,53.35,53.36,53.19,53.28,18231.0,52.0594,52.0691,51.9032,51.9911,18231.0
2023-09-26 11:00:00,53.29,53.3,53.03,53.06,51245.0,52.0008,52.0106,51.7471,51.7764,51245.0
2023-09-26 11:30:00,53.07,53.13,52.89,52.89,103056.0,51.7861,51.8447,51.6105,51.6105,103056.0
2023-09-26 12:00:00,52.89,53.02,52.77,52.93,44768.0,51.6105,51.7374,51.4934,51.6495,44768.0
2023-09-26 12:30:00,52.95,53.04,52.93,53.02,22004.0,51.669,51.7569,51.6495,51.7374,22004.0
2023-09-26 13:00:00,53.02,53.04,52.92,52.97,24332.0,51.7374,51.7569,51.6398,51.6886,24332.0
2023-09-26 13:30:00,52.97,52.99,52.86,52.96,43038.0,51.6886,51.7081,51.5812,51.6788,43038.0
2023-09-26 14:00:00,52.96,52.96,52.81,52.85,24153.0,51.6788,51.6788,51.5324,51.5715,24153.0
2023-09-26 14:30:00,52.84,52.9,52.83,52.85,28221.0,51.5617,51.6203,51.552,51.5715,28221.0
2023-09-26 15:00:00,52.85,52.86,52.76,52.79,30869.0,51.5715,51.5812,51.4836,51.5129,30869.0
2023-09-26 15:30:00,52.8,52.89,52.72,52.78,153917.0,51.5227,51.6105,51.4446,51.5032,153917.0
2023-09-27 09:30:00,53.02,53.13,52.75,53.01,18636.0,51.7374,51.8447,51.4739,51.7276,18636.0
2023-09-27 10:00:00,53.01,53.08,52.88,53.0,28470.0,51.7276,51.7959,51.6007,51.7178,28470.0
2023-09-27 10:30:00,52.97,53.0,52.68,52.71,13529.0,51.6886,51.7178,51.4056,51.4349,13529.0
2023-09-27 11:00:00,52.68,52.81,52.6,52.8,25371.0,51.4056,51.5324,51.3275,51.5227,25371.0
2023-09-27 11:30:00,52.8,52.86,52.65,52.66,15134.0,51.5227,51.5812,51.3763,51.3861,15134.0
2023-09-27 12:00:00,52.65,52.65,52.52,52.56,21901.0,51.3763,51.3763,51.2494,51.2885,21901.0
2023-09-27 12:30:00,52.57,52.69,52.56,52.63,14979.0,51.2982,51.4153,51.2885,51.3568,14979.0
2023-09-27 13:00:00,52.64,52.68,52.43,52.44,29491.0,51.3665,51.4056,51.1616,51.1714,29491.0
2023-09-27 13:30:00,52.45,52.48,52.4,52.47,37984.0,51.1811,51.2104,51.1324,51.2007,37984.0
2023-09-27 14:00:00,52.47,52.55,52.37,52.53,31010.0,51.2007,51.2787,51.1031,51.2592,31010.0
2023-09-27 14:30:00,52.56,52.8,52.56,52.76,18599.0,51.2885,51.5227,51.2885,51.4836,18599.0
2023-09-27 15:00:00,52.77,52.98,52.76,52.85,54414.0,51.4934,51.6983,51.4836,51.5715,54414.0
2023-09-27 15:30:00,52.86,52.86,52.51,52.64,114512.0,51.5812,51.5812,51.2397,51.3665,114512.0
2023-09-28 09:30:00,52.58,52.63,52.19,52.63,45206.0,51.308,51.3568,50.9274,51.3568,45206.0
2023-09-28 10:00:00,52.65,52.87,52.55,52.63,39445.0,51.3763,51.591,51.2787,51.3568,39445.0
2023-09-28 10:30:00,52.62,52.68,52.51,52.6,38829.0,51.347,51.4056,51.2397,51.3275,38829.0
2023-09-28 11:00:00,52.61,52.73,52.57,52.71,32098.0,51.3373,51.4544,51.2982,51.4349,32098.0
2023-09-28 11:30:00,52.75,52.89,52.71,52.87,30192.0,51.4739,51.6105,51.4349,51.591,30192.0
2023-09-28 12:00:00,52.87,52.96,52.73,52.96,24681.0,51.591,51.6788,51.4544,51.6788,24681.0
2023-09-28 12:30:00,52.97,52.97,52.83,52.86,21441.0,51.6886,51.6886,51.552,51.5812,21441.0
2023-09-28 13:00:00,52.86,52.86,52.78,52.78,17274.0,51.5812,51.5812,51.5032,51.5032,17274.0
2023-09-28 13:30:00,52.75,52.77,52.66,52.73,18702.0,51.4739,51.4934,51.3861,51.4544,18702.0
2023-09-28 14:00:00,52.71,52.8,52.71,52.79,19783.0,51.4349,51.5227,51.4349,51.5129,19783.0
2023-09-28 14:30:00,52.79,52.8,52.67,52.72,30682.0,51.5129,51.5227,51.3958,51.4446,30682.0
2023-09-28 15:00:00,52.73,52.94,52.73,52.93,22503.0,51.4544,51.6593,51.4544,51.6495,22503.0
2023-09-28 15:30:00,52.9,52.9,52.67,52.78,123997.0,51.6203,51.6203,51.3958,51.5032,123997.0
2023-09-29 09:30:00,53.03,53.31,53.0,53.21,19443.0,51.7471,52.0203,51.7178,51.9228,19443.0
2023-09-29 10:00:00,53.23,53.23,52.92,53.02,15880.0,51.9423,51.9423,51.6398,51.7374,15880.0
2023-09-29 10:30:00,53.01,53.22,52.98,53.14,19755.0,51.7276,51.9325,51.6983,51.8545,19755.0
2023-09-29 11:00:00,53.15,53.21,53.03,53.08,11235.0,51.8642,51.9228,51.7471,51.7959,11235.0
2023-09-29 11:30:00,53.07,53.13,52.85,52.9,26377.0,51.7861,51.8447,51.5715,51.6203,26377.0
2023-09-29 12:00:00,52.9,53.03,52.85,52.97,23063.0,51.6203,51.7471,51.5715,51.6886,23063.0
2023-09-29 12:30:00,52.98,52.99,52.78,52.8,11425.0,51.6983,51.7081,51.5032,51.5227,11425.0
2023-09-29 13:00:00,52.79,52.79,52.56,52.66,30511.0,51.5129,51.5129,51.2885,51.3861,30511.0
2023-09-29 13:30:00,52.65,52.75,52.59,52.59,10925.0,51.3763,51.4739,51.3178,51.3178,10925.0
2023-09-29 14:00:00,52.59,52.65,52.53,52.53,13120.0,51.3178,51.3763,51.2592,51.2592,13120.0
2023-09-29 14:30:00,52.54,52.72,52.49,52.7,15829.0,51.269,51.4446,51.2202,51.4251,15829.0
2023-09-29 15:00:00,52.72,52.76,52.6,52.65,18086.0,51.4446,51.4836,51.3275,51.3763,18086.0
2023-09-29 15:30:00,52.65,52.67,52.44,52.54,111842.0,51.3763,51.3958,51.1714,51.269,111842.0
2023-10-02 09:30:00,52.46,52.58,52.22,52.4,26178.0,51.1909,51.308,50.9567,51.1324,26178.0
2023-10-02 10:00:00,52.4,52.61,52.35,52.35,31934.0,51.1324,51.3373,51.0836,51.0836,31934.0
2023-10-02 10:30:00,52.35,52.37,52.07,52.13,7814.0,51.0836,51.1031,50.8103,50.8689,7814.0
2023-10-02 11:00:00,52.16,52.43,52.16,52.4,13840.0,50.8982,51.1616,50.8982,51.1324,13840.0
2023-10-02 11:30:00,52.42,52.46,52.24,52.28,20106.0,51.1519,51.1909,50.9762,51.0153,20106.0
2023-10-02 12:00:00,52.19,52.2,52.06,52.14,19614.0,50.9274,50.9372,50.8006,50.8786,19614.0
2023-10-02 12:30:00,52.12,52.16,51.96,51.96,8289.0,50.8591,50.8982,50.703,50.703,8289.0
2023-10-02 13:00:00,51.97,52.08,51.95,52.04,21333.0,50.7128,50.8201,50.6932,50.7811,21333.0
2023-10-02 13:30:00,52.04,52.05,51.94,52.0,16825.0,50.7811,50.7908,50.6835,50.742,16825.0
2023-10-02 14:00:00,51.99,52.2,51.99,52.0,14513.0,50.7323,50.9372,50.7323,50.742,14513.0
2023-10-02 14:30:00,51.97,52.0,51.85,51.94,16231.0,50.7128,50.742,50.5957,50.6835,16231.0
2023-10-02 15:00:00,51.93,52.05,51.86,51.98,60161.0,50.6737,50.7908,50.6054,50.7225,60161.0
2023-10-02 15:30:00,51.99,52.11,51.9,52.11,57746.0,50.7323,50.8494,50.6444,50.8494,57746.0
2023-10-03 09:30:00,51.79,51.96,51.61,51.86,27319.0,50.5371,50.703,50.3615,50.6054,27319.0
2023-10-03 10:00:00,51.74,51.75,51.35,51.49,13842.0,50.4883,50.4981,50.1078,50.2444,13842.0
2023-10-03 10:30:00,51.46,51.52,51.18,51.26,17864.0,50.2151,50.2736,49.9419,50.0199,17864.0
2023-10-03 11:00:00,51.23,51.43,51.22,51.35,23281.0,49.9907,50.1858,49.9809,50.1078,23281.0
2023-10-03 11:30:00,51.29,51.36,51.16,51.28,21328.0,50.0492,50.1175,49.9224,50.0394,21328.0
2023-10-03 12:00:00,51.31,51.43,51.29,51.42,25902.0,50.0687,50.1858,50.0492,50.1761,25902.0
2023-10-03 12:30:00,51.44,51.46,51.29,51.3,19659.0,50.1956,50.2151,50.0492,50.059,19659.0
2023-10-03 13:00:00,51.32,51.35,51.29,51.32,20156.0,50.0785,50.1078,50.0492,50.0785,20156.0
2023-10-03 13:30:00,51.31,51.31,51.13,51.14,18286.0,50.0687,50.0687,49.8931,49.9028,18286.0
2023-10-03 14:00:00,51.14,51.22,51.12,51.22,41115.0,49.9028,49.9809,49.8833,49.9809,41115.0
2023-10-03 14:30:00,51.22,51.45,51.21,51.37,56899.0,49.9809,50.2053,49.9711,50.1273,56899.0
2023-10-03 15:00:00,51.36,51.46,51.33,51.35,70958.0,50.1175,50.2151,50.0882,50.1078,70958.0
2023-10-03 15:30:00,51.35,51.63,51.34,51.61,310103.0,50.1078,50.381,50.098,50.3615,310103.0
2023-10-04 09:30:00,51.83,51.92,51.43,51.56,33489.0,50.5761,50.664,50.1858,50.3127,33489.0
2023-10-04 10:00:00,51.54,51.58,51.18,51.18,50876.0,50.2932,50.3322,49.9419,49.9419,50876.0
2023-10-04 10:30:00,51.19,51.39,51.19,51.26,48963.0,49.9516,50.1468,49.9516,50.0199,48963.0
2023-10-04 11:00:00,51.25,51.39,51.19,51.38,25605.0,50.0102,50.1468,49.9516,50.137,25605.0
2023-10-04 11:30:00,51.4,51.59,51.33,51.54,28714.0,50.1565,50.3419,50.0882,50.2932,28714.0
2023-10-04 12:00:00,51.51,51.62,51.46,51.53,47168.0,50.2639,50.3712,50.2151,50.2834,47168.0
2023-10-04 12:30:00,51.54,51.56,51.46,51.51,69478.0,50.2932,50.3127,50.2151,50.2639,69478.0
2023-10-04 13:00:00,51.5,51.64,51.48,51.58,16150.0,50.2541,50.3907,50.2346,50.3322,16150.0
2023-10-04 13:30:00,51.56,51.62,51.49,51.51,23043.0,50.3127,50.3712,50.2444,50.2639,23043.0
2023-10-04 14:00:00,51.5,51.58,51.47,51.58,20501.0,50.2541,50.3322,50.2249,50.3322,20501.0
2023-10-04 14:30:00,51.6,51.61,51.54,51.6,21530.0,50.3517,50.3615,50.2932,50.3517,21530.0
2023-10-04 15:00:00,51.6,51.77,51.58,51.72,27392.0,50.3517,50.5176,50.3322,50.4688,27392.0
2023-10-04 15:30:00,51.74,51.96,51.74,51.85,103647.0,50.4883,50.703,50.4883,50.5957,103647.0
2023-10-05 09:30:00,51.78,51.9,51.59,51.89,23824.0,50.5274,50.6444,50.3419,50.6347,23824.0
2023-10-05 10:00:00,51.9,51.97,51.79,51.83,28067.0,50.6444,50.7128,50.5371,50.5761,28067.0
2023-10-05 10:30:00,51.82,51.88,51.58,51.58,16605.0,50.5664,50.6249,50.3322,50.3322,16605.0
2023-10-05 11:00:00,51.57,51.6,51.49,51.52,18712.0,50.3224,50.3517,50.2444,50.2736,18712.0
2023-10-05 11:30:00,51.51,51.57,51.43,51.45,25263.0,50.2639,50.3224,50.1858,50.2053,25263.0
2023-10-05 12:00:00,51.44,51.58,51.39,51.55,36052.0,50.1956,50.3322,50.1468,50.3029,36052.0
2023-10-05 12:30:00,51.55,51.6,51.33,51.37,24567.0,50.3029,50.3517,50.0882,50.1273,24567.0
2023-10-05 13:00:00,51.37,51.37,51.27,51.33,27112.0,50.1273,50.1273,50.0297,50.0882,27112.0
2023-10-05 13:30:00,51.32,51.55,51.28,51.53,24739.0,50.0785,50.3029,50.0394,50.2834,24739.0
2023-10-05 14:00:00,51.53,51.62,51.53,51.58,28032.0,50.2834,50.3712,50.2834,50.3322,28032.0
2023-10-05 14:30:00,51.58,51.68,51.57,51.6,25532.0,50.3322,50.4298,50.3224,50.3517,25532.0
2023-10-05 15:00:00,51.6,51.62,51.49,51.56,38820.0,50.3517,50.3712,50.2444,50.3127,38820.0
2023-10-05 15:30:00,51.57,51.64,51.45,51.47,141795.0,50.3224,50.3907,50.2053,50.2249,141795.0
2023-10-06 09:30:00,51.19,51.42,51.19,51.34,15637.0,49.9516,50.1761,49.9516,50.098,15637.0
2023-10-06 10:00:00,51.36,51.56,51.24,51.54,20012.0,50.1175,50.3127,50.0004,50.2932,20012.0
2023-10-06 10:30:00,51.56,51.8,51.56,51.71,13195.0,50.3127,50.5469,50.3127,50.459,13195.0
2023-10-06 11:00:00,51.73,51.82,51.67,51.78,22308.0,50.4786,50.5664,50.42,50.5274,22308.0
2023-10-06 11:30:00,51.78,52.23,51.77,52.23,26555.0,50.5274,50.9665,50.5176,50.9665,26555.0
2023-10-06 12:00:00,52.24,52.3,52.0,52.01,22477.0,50.9762,51.0348,50.742,50.7518,22477.0
2023-10-06 12:30:00,52.03,52.08,51.98,52.01,18945.0,50.7713,50.8201,50.7225,50.7518,18945.0
2023-10-06 13:00:00,52.0,52.07,51.94,52.05,26080.0,50.742,50.8103,50.6835,50.7908,26080.0
2023-10-06 13:30:00,52.07,52.15,51.99,52.14,27828.0,50.8103,50.8884,50.7323,50.8786,27828.0
2023-10-06 14:00:00,52.13,52.33,52.08,52.32,18050.0,50.8689,51.064,50.8201,51.0543,18050.0
2023-10-06 14:30:00,52.33,52.47,52.31,52.45,47318.0,51.064,51.2007,51.0445,51.1811,47318.0
2023-10-06 15:00:00,52.46,52.46,52.2,52.39,49276.0,51.1909,51.1909,50.9372,51.1226,49276.0
2023-10-06 15:30:00,52.4,52.43,52.1,52.12,102219.0,51.1324,51.1616,50.8396,50.8591,102219.0
2023-10-09 09:30:00,51.79,52.01,51.74,51.8,13618.0,50.5371,50.7518,50.4883,50.5469,13618.0
2023-10-09 10:00:00,51.74,52.0,51.62,51.92,30715.0,50.4883,50.742,50.3712,50.664,30715.0
2023-10-09 10:30:00,51.93,51.94,51.78,51.88,11745.0,50.6737,50.6835,50.5274,50.6249,11745.0
2023-10-09 11:00:00,51.87,51.98,51.83,51.96,15063.0,50.6152,50.7225,50.5761,50.703,15063.0
2023-10-09 11:30:00,51.98,52.01,51.86,52.0,17189.0,50.7225,50.7518,50.6054,50.742,17189.0
2023-10-09 12:00:00,52.0,52.05,51.92,51.93,15290.0,50.742,50.7908,50.664,50.6737,15290.0
2023-10-09 12:30:00,51.94,51.98,51.89,51.91,11023.0,50.6835,50.7225,50.6347,50.6542,11023.0
2023-10-09 13:00:00,51.93,52.01,51.91,52.0,8989.0,50.6737,50.7518,50.6542,50.742,8989.0
2023-10-09 13:30:00,52.0,52.24,52.0,52.21,20704.0,50.742,50.9762,50.742,50.9469,20704.0
2023-10-09 14:00:00,52.22,52.24,52.16,52.21,19233.0,50.9567,50.9762,50.8982,50.9469,19233.0
2023-10-09 14:30:00,52.22,52.34,52.16,52.27,17485.0,50.9567,51.0738,50.8982,51.0055,17485.0
2023-10-09 15:00:00,52.27,52.28,52.19,52.22,22638.0,51.0055,51.0153,50.9274,50.9567,22638.0
2023-10-09 15:30:00,52.22,52.26,52.1,52.25,75923.0,50.9567,50.9957,50.8396,50.986,75923.0
2023-10-10 09:30:00,52.4,52.8,52.3,52.5,31697.0,51.1324,51.5227,51.0348,51.2299,31697.0
2023-10-10 10:00:00,52.58,52.8,52.56,52.78,22323.0,51.308,51.5227,51.2885,51.5032,22323.0
2023-10-10 10:30:00,52.79,52.89,52.58,52.64,19349.0,51.5129,51.6105,51.308,51.3665,19349.0
2023-10-10 11:00:00,52.64,52.83,52.61,52.83,11705.0,51.3665,51.552,51.3373,51.552,11705.0
2023-10-10 11:30:00,52.82,52.93,52.82,52.93,8976.0,51.5422,51.6495,51.5422,51.6495,8976.0
2023-10-10 12:00:00,52.93,52.98,52.91,52.94,9947.0,51.6495,51.6983,51.63,51.6593,9947.0
2023-10-10 12:30:00,52.95,53.0,52.94,52.99,10870.0,51.669,51.7178,51.6593,51.7081,10870.0
2023-10-10 13:00:00,52.99,53.0,52.8,52.84,9804.0,51.7081,51.7178,51.5227,51.5617,9804.0
2023-10-10 13:30:00,52.84,52.9,52.77,52.88,16180.0,51.5617,51.6203,51.4934,51.6007,16180.0
2023-10-10 14:00:00,52.87,52.87,52.63,52.65,14166.0,51.591,51.591,51.3568,51.3763,14166.0
2023-10-10 14:30:00,52.66,52.76,52.61,52.63,14265.0,51.3861,51.4836,51.3373,51.3568,14265.0
2023-10-10 15:00:00,52.64,52.7,52.56,52.59,17421.0,51.3665,51.4251,51.2885,51.3178,17421.0
2023-10-10 15:30:00,52.59,52.73,52.57,52.64,70247.0,51.3178,51.4544,51.2982,51.3665,70247.0
2023-10-11 09:30:00,52.71,53.1,52.62,52.86,28788.0,51.4349,51.8154,51.347,51.5812,28788.0
2023-10-11 10:00:00,52.84,52.92,52.76,52.78,10039.0,51.5617,51.6398,51.4836,51.5032,10039.0
2023-10-11 10:30:00,52.74,52.89,52.67,52.88,15914.0,51.4641,51.6105,51.3958,51.6007,15914.0
2023-10-11 11:00:00,52.95,52.97,52.71,52.72,10868.0,51.669,51.6886,51.4349,51.4446,10868.0
2023-10-11 11:30:00,52.72,52.81,52.66,52.77,18380.0,51.4446,51.5324,51.3861,51.4934,18380.0
2023-10-11 12:00:00,52.77,52.79,52.61,52.61,10182.0,51.4934,51.5129,51.3373,51.3373,10182.0
2023-10-11 12:30:00,52.63,52.7,52.56,52.64,6225.0,51.3568,51.4251,51.2885,51.3665,6225.0
2023-10-11 13:00:00,52.65,52.67,52.52,52.56,6817.0,51.3763,51.3958,51.2494,51.2885,6817.0
2023-10-11 13:30:00,52.54,52.6,52.52,52.6,8123.0,51.269,51.3275,51.2494,51.3275,8123.0
2023-10-11 14:00:00,52.61,52.75,52.59,52.72,16004.0,51.3373,51.4739,51.3178,51.4446,16004.0
2023-10-11 14:30:00,52.7,52.78,52.68,52.72,23949.0,51.4251,51.5032,51.4056,51.4446,23949.0
2023-10-11 15:00:00,52.73,52.85,52.72,52.85,24804.0,51.4544,51.5715,51.4446,51.5715,24804.0
2023-10-11 15:30:00,52.84,52.98,52.76,52.76,90041.0,51.5617,51.6983,51.4836,51.4836,90041.0
2023-10-12 09:30:00,52.71,52.71,51.96,52.03,21377.0,51.4349,51.4349,50.703,50.7713,21377.0
2023-10-12 10:00:00,52.04,52.09,51.92,52.0,23671.0,50.7811,50.8299,50.664,50.742,23671.0
2023-10-12 10:30:00,52.01,52.08,51.9,52.05,19131.0,50.7518,50.8201,50.6444,50.7908,19131.0
2023-10-12 11:00:00,52.05,52.15,51.9,52.06,13954.0,50.7908,50.8884,50.6444,50.8006,13954.0
2023-10-12 11:30:00,52.02,52.04,51.85,51.95,16224.0,50.7615,50.7811,50.5957,50.6932,16224.0
2023-10-12 12:00:00,52.01,52.18,51.88,52.12,13418.0,50.7518,50.9177,50.6249,50.8591,13418.0
2023-10-12 12:30:00,52.13,52.16,52.01,52.03,14477.0,50.8689,50.8982,50.7518,50.7713,14477.0
2023-10-12 13:00:00,52.02,52.02,51.72,51.73,11423.0,50.7615,50.7615,50.4688,50.4786,11423.0
2023-10-12 13:30:00,51.71,51.76,51.66,51.75,31450.0,50.459,50.5078,50.4103,50.4981,31450.0
2023-10-12 14:00:00,51.75,51.78,51.59,51.77,88590.0,50.4981,50.5274,50.3419,50.5176,88590.0
2023-10-12 14:30:00,51.75,51.89,51.75,51.86,15089.0,50.4981,50.6347,50.4981,50.6054,15089.0
2023-10-12 15:00:00,51.86,51.88,51.76,51.81,30624.0,50.6054,50.6249,50.5078,50.5566,30624.0
2023-10-12 15:30:00,51.83,51.9,51.77,51.8,70542.0,50.5761,50.6444,50.5176,50.5469,70542.0
2023-10-13 09:30:00,52.01,52.01,51.73,51.81,19363.0,50.7518,50.7518,50.4786,50.5566,19363.0
2023-10-13 10:00:00,51.84,51.85,51.56,51.64,15993.0,50.5859,50.5957,50.3127,50.3907,15993.0
2023-10-13 10:30:00,51.64,51.78,51.41,51.45,10209.0,50.3907,50.5274,50.1663,50.2053,10209.0
2023-10-13 11:00:00,51.43,51.44,51.26,51.34,8375.0,50.1858,50.1956,50.0199,50.098,8375.0
2023-10-13 11:30:00,51.33,51.38,51.1,51.19,46943.0,50.0882,50.137,49.8638,49.9516,46943.0
2023-10-13 12:00:00,51.16,51.37,51.16,51.36,12454.0,49.9224,50.1273,49.9224,50.1175,12454.0
2023-10-13 12:30:00,51.35,51.41,51.15,51.24,14365.0,50.1078,50.1663,49.9126,50.0004,14365.0
2023-10-13 13:00:00,51.25,51.26,51.05,51.05,20812.0,50.0102,50.0199,49.815,49.815,20812.0
2023-10-13 13:30:00,51.07,51.23,51.05,51.07,169961.0,49.8345,49.9907,49.815,49.8345,169961.0
2023-10-13 14:00:00,51.08,51.17,50.95,51.12,147831.0,49.8443,49.9321,49.7174,49.8833,147831.0
2023-10-13 14:30:00,51.13,51.21,51.04,51.14,29351.0,49.8931,49.9711,49.8053,49.9028,29351.0
2023-10-13 15:00:00,51.12,51.28,51.11,51.18,69623.0,49.8833,50.0394,49.8736,49.9419,69623.0
2023-10-13 15:30:00,51.19,51.21,50.99,51.12,114423.0,49.9516,49.9711,49.7565,49.8833,114423.0
2023-10-16 09:30:00,51.56,51.93,51.4,51.83,32124.0,50.3127,50.6737,50.1565,50.5761,32124.0
2023-10-16 10:00:00,51.94,52.04,51.69,52.03,27022.0,50.6835,50.7811,50.4395,50.7713,27022.0
2023-10-16 10:30:00,52.08,52.13,51.96,52.1,32145.0,50.8201,50.8689,50.703,50.8396,32145.0
2023-10-16 11:00:00,52.11,52.2,51.98,51.99,32742.0,50.8494,50.9372,50.7225,50.7323,32742.0
2023-10-16 11:30:00,51.99,52.0,51.88,51.94,19707.0,50.7323,50.742,50.6249,50.6835,19707.0
2023-10-16 12:00:00,51.94,52.04,51.93,52.03,15887.0,50.6835,50.7811,50.6737,50.7713,15887.0
2023-10-16 12:30:00,52.08,52.17,52.06,52.1,19717.0,50.8201,50.9079,50.8006,50.8396,19717.0
2023-10-16 13:00:00,52.1,52.21,51.89,52.02,24085.0,50.8396,50.9469,50.6347,50.7615,24085.0
2023-10-16 13:30:00,52.02,52.17,52.01,52.04,24235.0,50.7615,50.9079,50.7518,50.7811,24235.0
2023-10-16 14:00:00,52.04,52.06,51.99,51.99,15097.0,50.7811,50.8006,50.7323,50.7323,15097.0
2023-10-16 14:30:00,51.97,52.0,51.86,51.9,14894.0,50.7128,50.742,50.6054,50.6444,14894.0
2023-10-16 15:00:00,51.9,51.98,51.83,51.97,21102.0,50.6444,50.7225,50.5761,50.7128,21102.0
2023-10-16 15:30:00,51.98,52.0,51.82,51.85,65367.0,50.7225,50.742,50.5664,50.5957,65367.0
2023-10-17 09:30:00,51.54,52.01,51.46,51.88,32698.0,50.2932,50.7518,50.2151,50.6249,32698.0
2023-10-17 10:00:00,51.83,52.07,51.72,52.02,31151.0,50.5761,50.8103,50.4688,50.7615,31151.0
2023-10-17 10:30:00,52.01,52.28,51.98,52.28,15014.0,50.7518,51.0153,50.7225,51.0153,15014.0
2023-10-17 11:00:00,52.28,52.52,52.27,52.38,34005.0,51.0153,51.2494,51.0055,51.1128,34005.0
2023-10-17 11:30:00,52.39,52.62,52.37,52.55,49542.0,51.1226,51.347,51.1031,51.2787,49542.0
2023-10-17 12:00:00,52.54,52.72,52.53,52.72,17490.0,51.269,51.4446,51.2592,51.4446,17490.0
2023-10-17 12:30:00,52.72,52.72,52.42,52.45,23435.0,51.4446,51.4446,51.1519,51.1811,23435.0
2023-10-17 13:00:00,52.43,52.47,52.4,52.41,29887.0,51.1616,51.2007,51.1324,51.1421,29887.0
2023-10-17 13:30:00,52.4,52.4,52.23,52.28,20723.0,51.1324,51.1324,50.9665,51.0153,20723.0
2023-10-17 14:00:00,52.26,52.26,52.18,52.22,27719.0,50.9957,50.9957,50.9177,50.9567,27719.0
2023-10-17 14:30:00,52.22,52.29,52.18,52.23,36687.0,50.9567,51.025,50.9177,50.9665,36687.0
2023-10-17 15:00:00,52.22,52.41,52.21,52.4,66855.0,50.9567,51.1421,50.9469,51.1324,66855.0
2023-10-17 15:30:00,52.41,52.42,52.18,52.25,117034.0,51.1421,51.1519,50.9177,50.986,117034.0
2023-10-18 09:30:00,51.8,51.94,51.23,51.41,35140.0,50.5469,50.6835,49.9907,50.1663,35140.0
2023-10-18 10:00:00,51.41,51.64,51.27,51.5,27504.0,50.1663,50.3907,50.0297,50.2541,27504.0
2023-10-18 10:30:00,51.47,51.57,51.31,51.37,13021.0,50.2249,50.3224,50.0687,50.1273,13021.0
2023-10-18 11:00:00,51.36,51.47,51.27,51.34,20572.0,50.1175,50.2249,50.0297,50.098,20572.0
2023-10-18 11:30:00,51.36,51.36,51.16,51.2,19388.0,50.1175,50.1175,49.9224,49.9614,19388.0
2023-10-18 12:00:00,51.2,51.29,51.08,51.1,32950.0,49.9614,50.0492,49.8443,49.8638,32950.0
2023-10-18 12:30:00,51.1,51.2,51.09,51.13,19319.0,49.8638,49.9614,49.854,49.8931,19319.0
2023-10-18 13:00:00,51.11,51.33,51.04,51.25,23881.0,49.8736,50.0882,49.8053,50.0102,23881.0
2023-10-18 13:30:00,51.23,51.25,51.08,51.22,17276.0,49.9907,50.0102,49.8443,49.9809,17276.0
2023-10-18 14:00:00,51.22,51.32,51.14,51.16,40580.0,49.9809,50.0785,49.9028,49.9224,40580.0
2023-10-18 14:30:00,51.16,51.19,51.0,51.04,41690.0,49.9224,49.9516,49.7662,49.8053,41690.0
2023-10-18 15:00:00,51.03,51.03,50.9,50.94,34789.0,49.7955,49.7955,49.6686,49.7077,34789.0
2023-10-18 15:30:00,50.94,51.02,50.77,50.87,177589.0,49.7077,49.7857,49.5418,49.6394,177589.0
2023-10-19 09:30:00,50.87,51.03,50.71,51.0,25369.0,49.6394,49.7955,49.4832,49.7662,25369.0
2023-10-19 10:00:00,51.04,51.16,50.91,50.91,19532.0,49.8053,49.9224,49.6784,49.6784,19532.0
2023-10-19 10:30:00,50.85,50.93,50.8,50.81,22008.0,49.6198,49.6979,49.5711,49.5808,22008.0
2023-10-19 11:00:00,50.82,50.9,50.73,50.85,24779.0,49.5906,49.6686,49.5028,49.6198,24779.0
2023-10-19 11:30:00,50.84,51.11,50.84,51.07,26452.0,49.6101,49.8736,49.6101,49.8345,26452.0
2023-10-19 12:00:00,51.06,51.48,50.98,51.1,16339.0,49.8248,50.2346,49.7467,49.8638,16339.0
2023-10-19 12:30:00,51.07,51.19,50.77,51.15,21366.0,49.8345,49.9516,49.5418,49.9126,21366.0
2023-10-19 13:00:00,51.16,51.39,51.14,51.18,19021.0,49.9224,50.1468,49.9028,49.9419,19021.0
2023-10-19 13:30:00,51.23,51.24,50.9,50.94,19806.0,49.9907,50.0004,49.6686,49.7077,19806.0
2023-10-19 14:00:00,50.92,51.01,50.82,50.86,29894.0,49.6882,49.776,49.5906,49.6296,29894.0
2023-10-19 14:30:00,50.85,50.85,50.54,50.59,26076.0,49.6198,49.6198,49.3173,49.3661,26076.0
2023-10-19 15:00:00,50.58,50.63,50.42,50.47,40941.0,49.3564,49.4052,49.2003,49.249,40941.0
2023-10-19 15:30:00,50.48,50.81,50.45,50.79,371964.0,49.2588,49.5808,49.2295,49.5613,371964.0
2023-10-20 09:30:00,50.78,50.92,50.45,50.48,22564.0,49.5515,49.6882,49.2295,49.2588,22564.0
2023-10-20 10:00:00,50.38,50.46,50.21,50.26,16300.0,49.1612,49.2393,48.9953,49.0441,16300.0
2023-10-20 10:30:00,50.24,50.29,50.09,50.11,19719.0,49.0246,49.0734,48.8782,48.8978,19719.0
2023-10-20 11:00:00,50.12,50.18,50.02,50.09,12879.0,48.9075,48.9661,48.8099,48.8782,12879.0
2023-10-20 11:30:00,50.05,50.31,50.03,50.18,22593.0,48.8392,49.0929,48.8197,48.9661,22593.0
2023-10-20 12:00:00,50.19,50.24,50.03,50.2,22583.0,48.9758,49.0246,48.8197,48.9856,22583.0
2023-10-20 12:30:00,50.22,50.36,50.18,50.36,10545.0,49.0051,49.1417,48.9661,49.1417,10545.0
2023-10-20 13:00:00,50.32,50.48,50.25,50.41,17401.0,49.1027,49.2588,49.0344,49.1905,17401.0
2023-10-20 13:30:00,50.39,50.47,50.32,50.41,14028.0,49.171,49.249,49.1027,49.1905,14028.0
2023-10-20 14:00:00,50.43,50.44,50.23,50.25,16978.0,49.21,49.2198,49.0148,49.0344,16978.0
2023-10-20 14:30:00,50.23,50.28,50.18,50.19,17736.0,49.0148,49.0636,48.9661,48.9758,17736.0
2023-10-20 15:00:00,50.2,50.25,50.12,50.17,19684.0,48.9856,49.0344,48.9075,48.9563,19684.0
2023-10-20 15:30:00,50.18,50.27,50.05,50.06,203990.0,48.9661,49.0539,48.8392,48.849,203990.0
2023-10-23 09:30:00,49.91,50.07,49.73,50.0,20527.0,48.7026,48.8587,48.5269,48.7904,20527.0
2023-10-23 10:00:00,50.06,50.29,50.0,50.26,18229.0,48.849,49.0734,48.7904,49.0441,18229.0
2023-10-23 10:30:00,50.24,50.33,50.17,50.28,35781.0,49.0246,49.1124,48.9563,49.0636,35781.0
2023-10-23 11:00:00,50.28,50.5,50.19,50.36,25469.0,49.0636,49.2783,48.9758,49.1417,25469.0
2023-10-23 11:30:00,50.35,50.53,50.35,50.43,14041.0,49.1319,49.3076,49.1319,49.21,14041.0
2023-10-23 12:00:00,50.43,50.44,50.24,50.43,14556.0,49.21,49.2198,49.0246,49.21,14556.0
2023-10-23 12:30:00,50.42,50.5,50.37,50.5,16778.0,49.2003,49.2783,49.1515,49.2783,16778.0
2023-10-23 13:00:00,50.52,50.53,50.33,50.37,13073.0,49.2978,49.3076,49.1124,49.1515,13073.0
2023-10-23 13:30:00,50.35,50.42,50.28,50.31,16777.0,49.1319,49.2003,49.0636,49.0929,16777.0
2023-10-23 14:00:00,50.3,50.32,50.14,50.16,15958.0,49.0832,49.1027,48.927,48.9465,15958.0
2023-10-23 14:30:00,50.17,50.3,50.16,50.24,21710.0,48.9563,49.0832,48.9465,49.0246,21710.0
2023-10-23 15:00:00,50.24,50.3,49.98,50.01,38732.0,49.0246,49.0832,48.7709,48.8002,38732.0
2023-10-23 15:30:00,50.0,50.05,49.73,49.75,143143.0,48.7904,48.8392,48.5269,48.5465,143143.0
2023-10-24 09:30:00,50.05,50.31,50.05,50.16,21412.0,48.8392,49.0929,48.8392,48.9465,21412.0
2023-10-24 10:00:00,50.16,50.22,50.06,50.22,49090.0,48.9465,49.0051,48.849,49.0051,49090.0
2023-10-24 10:30:00,50.19,50.39,50.17,50.25,20383.0,48.9758,49.171,48.9563,49.0344,20383.0
2023-10-24 11:00:00,50.24,50.24,49.97,49.97,10629.0,49.0246,49.0246,48.7611,48.7611,10629.0
2023-10-24 11:30:00,49.95,50.0,49.85,49.89,17878.0,48.7416,48.7904,48.644,48.6831,17878.0
2023-10-24 12:00:00,49.9,49.95,49.69,49.72,18163.0,48.6928,48.7416,48.4879,48.5172,18163.0
2023-10-24 12:30:00,49.69,49.74,49.63,49.68,14108.0,48.4879,48.5367,48.4294,48.4782,14108.0
2023-10-24 13:00:00,49.66,49.81,49.64,49.78,38553.0,48.4586,48.605,48.4391,48.5757,38553.0
2023-10-24 13:30:00,49.77,49.84,49.7,49.77,41032.0,48.566,48.6343,48.4977,48.566,41032.0
2023-10-24 14:00:00,49.78,49.92,49.75,49.83,30389.0,48.5757,48.7123,48.5465,48.6245,30389.0
2023-10-24 14:30:00,49.84,49.9,49.82,49.84,48999.0,48.6343,48.6928,48.6148,48.6343,48999.0
2023-10-24 15:00:00,49.84,50.02,49.83,49.96,48735.0,48.6343,48.8099,48.6245,48.7514,48735.0
2023-10-24 15:30:00,49.96,49.97,49.79,49.81,175477.0,48.7514,48.7611,48.5855,48.605,175477.0
2023-10-25 09:30:00,49.38,49.65,49.25,49.55,40326.0,48.1854,48.4489,48.0586,48.3513,40326.0
2023-10-25 10:00:00,49.46,49.56,49.37,49.5,73606.0,48.2635,48.3611,48.1757,48.3025,73606.0
2023-10-25 10:30:00,49.48,49.7,49.48,49.67,46810.0,48.283,48.4977,48.283,48.4684,46810.0
2023-10-25 11:00:00,49.66,49.73,49.59,49.7,63142.0,48.4586,48.5269,48.3903,48.4977,63142.0
2023-10-25 11:30:00,49.7,49.7,49.38,49.41,41266.0,48.4977,48.4977,48.1854,48.2147,41266.0
2023-10-25 12:00:00,49.4,49.41,49.18,49.32,41213.0,48.2049,48.2147,47.9902,48.1269,41213.0
2023-10-25 12:30:00,49.34,49.39,49.11,49.21,35033.0,48.1464,48.1952,47.9219,48.0195,35033.0
2023-10-25 13:00:00,49.19,49.31,49.15,49.27,22429.0,48.0,48.1171,47.961,48.0781,22429.0
2023-10-25 13:30:00,49.25,49.32,49.15,49.32,48114.0,48.0586,48.1269,47.961,48.1269,48114.0
2023-10-25 14:00:00,49.34,49.5,49.31,49.44,36729.0,48.1464,48.3025,48.1171,48.244,36729.0
2023-10-25 14:30:00,49.45,49.47,49.29,49.37,40735.0,48.2537,48.2732,48.0976,48.1757,40735.0
2023-10-25 15:00:00,49.38,49.43,49.27,49.33,61468.0,48.1854,48.2342,48.0781,48.1366,61468.0
2023-10-25 15:30:00,49.33,49.39,49.21,49.36,199103.0,48.1366,48.1952,48.0195,48.1659,199103.0
2023-10-26 09:30:00,49.22,49.6,49.22,49.45,34198.0,48.0293,48.4001,48.0293,48.2537,34198.0
2023-10-26 10:00:00,49.42,49.42,49.2,49.36,42445.0,48.2244,48.2244,48.0098,48.1659,42445.0
2023-10-26 10:30:00,49.38,49.78,49.22,49.72,36490.0,48.1854,48.5757,48.0293,48.5172,36490.0
2023-10-26 11:00:00,49.73,49.84,49.53,49.59,19058.0,48.5269,48.6343,48.3318,48.3903,19058.0
2023-10-26 11:30:00,49.58,49.69,49.55,49.66,21962.0,48.3806,48.4879,48.3513,48.4586,21962.0
2023-10-26 12:00:00,49.61,49.62,49.33,49.46,59896.0,48.4098,48.4196,48.1366,48.2635,59896.0
2023-10-26 12:30:00,49.45,49.53,49.39,49.49,37500.0,48.2537,48.3318,48.1952,48.2928,37500.0
2023-10-26 13:00:00,49.45,49.57,49.35,49.36,31800.0,48.2537,48.3708,48.1561,48.1659,31800.0
2023-10-26 13:30:00,49.38,49.49,49.29,49.45,37769.0,48.1854,48.2928,48.0976,48.2537,37769.0
2023-10-26 14:00:00,49.44,49.5,49.32,49.5,64345.0,48.244,48.3025,48.1269,48.3025,64345.0
2023-10-26 14:30:00,49.49,49.71,49.41,49.66,39627.0,48.2928,48.5074,48.2147,48.4586,39627.0
2023-10-26 15:00:00,49.68,49.72,49.59,49.65,107938.0,48.4782,48.5172,48.3903,48.4489,107938.0
2023-10-26 15:30:00,49.66,49.68,49.29,49.44,253453.0,48.4586,48.4782,48.0976,48.244,253453.0
2023-10-27 09:30:00,46.67,49.46,46.61,49.12,338137.0,45.541,48.2635,45.4824,47.9317,338137.0
2023-10-27 10:00:00,49.12,49.86,49.08,49.22,84037.0,47.9317,48.6538,47.8927,48.0293,84037.0
2023-10-27 10:30:00,49.21,49.44,49.08,49.41,50772.0,48.0195,48.244,47.8927,48.2147,50772.0
2023-10-27 11:00:00,49.41,49.72,49.35,49.59,47741.0,48.2147,48.5172,48.1561,48.3903,47741.0
2023-10-27 11:30:00,49.58,49.76,49.47,49.76,31257.0,48.3806,48.5562,48.2732,48.5562,31257.0
2023-10-27 12:00:00,49.76,49.76,49.49,49.59,30275.0,48.5562,48.5562,48.2928,48.3903,30275.0
2023-10-27 12:30:00,49.57,49.73,49.57,49.66,42609.0,48.3708,48.5269,48.3708,48.4586,42609.0
2023-10-27 13:00:00,49.68,49.71,49.4,49.4,94534.0,48.4782,48.5074,48.2049,48.2049,94534.0
2023-10-27 13:30:00,49.41,49.45,49.28,49.4,74711.0,48.2147,48.2537,48.0878,48.2049,74711.0
2023-10-27 14:00:00,49.4,49.52,49.29,49.36,81905.0,48.2049,48.322,48.0976,48.1659,81905.0
2023-10-27 14:30:00,49.36,49.41,49.16,49.18,100527.0,48.1659,48.2147,47.9707,47.9902,100527.0
2023-10-27 15:00:00,49.19,49.25,48.93,48.95,125325.0,48.0,48.0586,47.7463,47.7658,125325.0
2023-10-27 15:30:00,48.96,49.03,48.57,48.72,178233.0,47.7756,47.8439,47.395,47.5414,178233.0
2023-10-30 09:30:00,49.07,49.17,48.78,48.87,44836.0,47.8829,47.9805,47.5999,47.6877,44836.0
2023-10-30 10:00:00,48.83,48.95,48.65,48.87,47047.0,47.6487,47.7658,47.4731,47.6877,47047.0
2023-10-30 10:30:00,48.87,49.12,48.81,49.01,77317.0,47.6877,47.9317,47.6292,47.8244,77317.0
2023-10-30 11:00:00,49.02,49.13,48.96,49.13,70521.0,47.8341,47.9415,47.7756,47.9415,70521.0
2023-10-30 11:30:00,49.14,49.37,49.14,49.37,72719.0,47.9512,48.1757,47.9512,48.1757,72719.0
2023-10-30 12:00:00,49.37,49.55,49.37,49.54,62086.0,48.1757,48.3513,48.1757,48.3415,62086.0
2023-10-30 12:30:00,49.55,49.62,49.5,49.58,46102.0,48.3513,48.4196,48.3025,48.3806,46102.0
2023-10-30 13:00:00,49.6,50.0,49.59,49.97,48607.0,48.4001,48.7904,48.3903,48.7611,48607.0
2023-10-30 13:30:00,49.98,50.04,49.89,49.95,59203.0,48.7709,48.8294,48.6831,48.7416,59203.0
2023-10-30 14:00:00,49.94,49.98,49.87,49.96,46306.0,48.7319,48.7709,48.6636,48.7514,46306.0
2023-10-30 14:30:00,49.97,50.08,49.92,50.0,70456.0,48.7611,48.8685,48.7123,48.7904,70456.0
2023-10-30 15:00:00,50.0,50.04,49.87,49.9,60398.0,48.7904,48.8294,48.6636,48.6928,60398.0
2023-10-30 15:30:00,49.91,50.07,49.88,50.06,280883.0,48.7026,48.8587,48.6733,48.849,280883.0
2023-10-31 09:30:00,50.19,50.36,49.83,49.91,57813.0,48.9758,49.1417,48.6245,48.7026,57813.0
2023-10-31 10:00:00,49.82,50.0,49.66,50.0,71883.0,48.6148,48.7904,48.4586,48.7904,71883.0
2023-10-31 10:30:00,50.0,50.44,49.95,50.38,63952.0,48.7904,49.2198,48.7416,49.1612,63952.0
2023-10-31 11:00:00,50.38,50.48,50.35,50.41,56807.0,49.1612,49.2588,49.1319,49.1905,56807.0
2023-10-31 11:30:00,50.41,50.48,50.26,50.48,121083.0,49.1905,49.2588,49.0441,49.2588,121083.0
2023-10-31 12:00:00,50.48,50.49,50.26,50.29,33580.0,49.2588,49.2686,49.0441,49.0734,33580.0
2023-10-31 12:30:00,50.3,50.38,50.26,50.3,23638.0,49.0832,49.1612,49.0441,49.0832,23638.0
2023-10-31 13:00:00,50.3,50.37,50.26,50.36,13956.0,49.0832,49.1515,49.0441,49.1417,13956.0
2023-10-31 13:30:00,50.36,50.44,50.31,50.4,24886.0,49.1417,49.2198,49.0929,49.1807,24886.0
2023-10-31 14:00:00,50.43,50.53,50.27,50.28,36979.0,49.21,49.3076,49.0539,49.0636,36979.0
2023-10-31 14:30:00,50.27,50.42,50.27,50.41,38813.0,49.0539,49.2003,49.0539,49.1905,38813.0
2023-10-31 15:00:00,50.43,50.47,50.28,50.31,57376.0,49.21,49.249,49.0636,49.0929,57376.0
2023-10-31 15:30:00,50.3,50.35,49.99,50.26,384676.0,49.0832,49.1319,48.7807,49.0441,384676.0
2023-11-01 09:30:00,50.15,50.29,49.94,50.07,72447.0,48.9368,49.0734,48.7319,48.8587,72447.0
2023-11-01 10:00:00,50.08,50.14,49.75,50.0,93530.0,48.8685,48.927,48.5465,48.7904,93530.0
2023-11-01 10:30:00,50.01,50.07,49.86,49.9,68102.0,48.8002,48.8587,48.6538,48.6928,68102.0
2023-11-01 11:00:00,49.9,50.0,49.55,49.56,58986.0,48.6928,48.7904,48.3513,48.3611,58986.0
2023-11-01 11:30:00,49.55,49.64,49.48,49.49,38176.0,48.3513,48.4391,48.283,48.2928,38176.0
2023-11-01 12:00:00,49.48,49.5,49.23,49.24,28620.0,48.283,48.3025,48.039,48.0488,28620.0
2023-11-01 12:30:00,49.26,49.32,49.05,49.07,32920.0,48.0683,48.1269,47.8634,47.8829,32920.0
2023-11-01 13:00:00,49.08,49.22,48.98,49.14,30883.0,47.8927,48.0293,47.7951,47.9512,30883.0
2023-11-01 13:30:00,49.13,49.17,49.01,49.07,48366.0,47.9415,47.9805,47.8244,47.8829,48366.0
2023-11-01 14:00:00,49.09,49.19,48.95,49.04,61966.0,47.9024,48.0,47.7658,47.8536,61966.0
2023-11-01 14:30:00,49.04,49.14,48.82,49.01,101664.0,47.8536,47.9512,47.639,47.8244,101664.0
2023-11-01 15:00:00,49.01,49.3,49.01,49.16,130829.0,47.8244,48.1073,47.8244,47.9707,130829.0
2023-11-01 15:30:00,49.17,49.27,49.11,49.19,257686.0,47.9805,48.0781,47.9219,48.0,257686.0
2023-11-02 09:30:00,49.57,50.27,49.51,50.12,59389.0,48.3708,49.0539,48.3123,48.9075,59389.0
2023-11-02 10:00:00,50.11,50.27,49.96,50.25,27585.0,48.8978,49.0539,48.7514,49.0344,27585.0
2023-11-02 10:30:00,50.25,50.37,50.18,50.31,37708.0,49.0344,49.1515,48.9661,49.0929,37708.0
2023-11-02 11:00:00,50.31,50.49,50.3,50.43,28308.0,49.0929,49.2686,49.0832,49.21,28308.0
2023-11-02 11:30:00,50.42,50.61,50.4,50.55,23086.0,49.2003,49.3857,49.1807,49.3271,23086.0
2023-11-02 12:00:00,50.55,50.57,50.42,50.53,105086.0,49.3271,49.3466,49.2003,49.3076,105086.0
2023-11-02 12:30:00,50.54,50.86,50.53,50.76,62533.0,49.3173,49.6296,49.3076,49.532,62533.0
2023-11-02 13:00:00,50.77,50.87,50.76,50.81,34366.0,49.5418,49.6394,49.532,49.5808,34366.0
2023-11-02 13:30:00,50.82,51.06,50.81,51.05,55075.0,49.5906,49.8248,49.5808,49.815,55075.0
2023-11-02 14:00:00,51.07,51.07,50.93,51.02,120593.0,49.8345,49.8345,49.6979,49.7857,120593.0
2023-11-02 14:30:00,51.02,51.06,50.99,51.0,64592.0,49.7857,49.8248,49.7565,49.7662,64592.0
2023-11-02 15:00:00,51.01,51.23,51.0,51.12,103091.0,49.776,49.9907,49.7662,49.8833,103091.0
2023-11-02 15:30:00,51.12,51.31,51.12,51.15,190118.0,49.8833,50.0687,49.8833,49.9126,190118.0
2023-11-03 09:30:00,51.67,52.28,51.67,52.18,28743.0,50.42,51.0153,50.42,50.9177,28743.0
2023-11-03 10:00:00,52.19,52.31,52.02,52.09,25332.0,50.9274,51.0445,50.7615,50.8299,25332.0
2023-11-03 10:30:00,52.08,52.08,51.93,52.08,28277.0,50.8201,50.8201,50.6737,50.8201,28277.0
2023-11-03 11:00:00,52.07,52.15,51.95,52.0,57056.0,50.8103,50.8884,50.6932,50.742,57056.0
2023-11-03 11:30:00,52.02,52.28,52.02,52.24,27251.0,50.7615,51.0153,50.7615,50.9762,27251.0
2023-11-03 12:00:00,52.24,52.53,52.24,52.5,42191.0,50.9762,51.2592,50.9762,51.2299,42191.0
2023-11-03 12:30:00,52.51,52.58,52.47,52.56,23044.0,51.2397,51.308,51.2007,51.2885,23044.0
2023-11-03 13:00:00,52.55,52.64,52.51,52.64,26557.0,51.2787,51.3665,51.2397,51.3665,26557.0
2023-11-03 13:30:00,52.63,52.69,52.59,52.68,32435.0,51.3568,51.4153,51.3178,51.4056,32435.0
2023-11-03 14:00:00,52.68,52.73,52.52,52.58,43245.0,51.4056,51.4544,51.2494,51.308,43245.0
2023-11-03 14:30:00,52.58,52.74,52.54,52.74,22876.0,51.308,51.4641,51.269,51.4641,22876.0
2023-11-03 15:00:00,52.73,52.77,52.51,52.53,57821.0,51.4544,51.4934,51.2397,51.2592,57821.0
2023-11-03 15:30:00,52.52,52.56,52.42,52.44,111445.0,51.2494,51.2885,51.1519,51.1714,111445.0
2023-11-06 09:30:00,52.47,52.48,52.07,52.16,28032.0,51.2007,51.2104,50.8103,50.8982,28032.0
2023-11-06 10:00:00,52.18,52.21,51.72,52.0,52549.0,50.9177,50.9469,50.4688,50.742,52549.0
2023-11-06 10:30:00,52.01,52.22,51.96,52.22,39584.0,50.7518,50.9567,50.703,50.9567,39584.0
2023-11-06 11:00:00,52.21,52.35,52.2,52.3,36195.0,50.9469,51.0836,50.9372,51.0348,36195.0
2023-11-06 11:30:00,52.28,52.28,52.01,52.01,30505.0,51.0153,51.0153,50.7518,50.7518,30505.0
2023-11-06 12:00:00,52.01,52.08,51.96,52.0,37581.0,50.7518,50.8201,50.703,50.742,37581.0
2023-11-06 12:30:00,52.0,52.2,52.0,52.2,37105.0,50.742,50.9372,50.742,50.9372,37105.0
2023-11-06 13:00:00,52.2,52.25,52.14,52.21,26064.0,50.9372,50.986,50.8786,50.9469,26064.0
2023-11-06 13:30:00,52.22,52.31,52.21,52.25,40105.0,50.9567,51.0445,50.9469,50.986,40105.0
2023-11-06 14:00:00,52.26,52.37,52.23,52.37,45425.0,50.9957,51.1031,50.9665,51.1031,45425.0
2023-11-06 14:30:00,52.37,52.55,52.35,52.55,45516.0,51.1031,51.2787,51.0836,51.2787,45516.0
2023-11-06 15:00:00,52.55,52.55,52.35,52.41,41874.0,51.2787,51.2787,51.0836,51.1421,41874.0
2023-11-06 15:30:00,52.41,52.68,52.4,52.65,202005.0,51.1421,51.4056,51.1324,51.3763,202005.0
2023-11-07 09:30:00,52.75,53.0,52.57,53.0,54927.0,51.4739,51.7178,51.2982,51.7178,54927.0
2023-11-07 10:00:00,52.99,53.19,52.87,53.19,55571.0,51.7081,51.9032,51.591,51.9032,55571.0
2023-11-07 10:30:00,53.19,53.36,53.18,53.36,60977.0,51.9032,52.0691,51.8935,52.0691,60977.0
2023-11-07 11:00:00,53.36,53.37,53.1,53.18,47250.0,52.0691,52.0789,51.8154,51.8935,47250.0
2023-11-07 11:30:00,53.19,53.23,53.14,53.14,62887.0,51.9032,51.9423,51.8545,51.8545,62887.0
2023-11-07 12:00:00,53.14,53.15,53.01,53.02,28452.0,51.8545,51.8642,51.7276,51.7374,28452.0
2023-11-07 12:30:00,53.02,53.09,52.96,53.09,63005.0,51.7374,51.8057,51.6788,51.8057,63005.0
2023-11-07 13:00:00,53.09,53.15,53.05,53.14,29176.0,51.8057,51.8642,51.7666,51.8545,29176.0
2023-11-07 13:30:00,53.14,53.25,53.14,53.2,35906.0,51.8545,51.9618,51.8545,51.913,35906.0
2023-11-07 14:00:00,53.19,53.3,53.19,53.2,56774.0,51.9032,52.0106,51.9032,51.913,56774.0
2023-11-07 14:30:00,53.2,53.22,53.07,53.12,53024.0,51.913,51.9325,51.7861,51.8349,53024.0
2023-11-07 15:00:00,53.12,53.16,52.96,53.0,104481.0,51.8349,51.874,51.6788,51.7178,104481.0
2023-11-07 15:30:00,53.0,53.1,52.97,53.03,109228.0,51.7178,51.8154,51.6886,51.7471,109228.0
2023-11-08 09:30:00,53.04,53.22,52.88,53.03,22396.0,51.7569,51.9325,51.6007,51.7471,22396.0
2023-11-08 10:00:00,53.0,53.01,52.64,52.7,26727.0,51.7178,51.7276,51.3665,51.4251,26727.0
2023-11-08 10:30:00,52.74,52.77,52.62,52.69,18193.0,51.4641,51.4934,51.347,51.4153,18193.0
2023-11-08 11:00:00,52.68,52.94,52.68,52.92,26922.0,51.4056,51.6593,51.4056,51.6398,26922.0
2023-11-08 11:30:00,52.92,53.02,52.82,52.84,34777.0,51.6398,51.7374,51.5422,51.5617,34777.0
2023-11-08 12:00:00,52.82,52.82,52.66,52.67,37654.0,51.5422,51.5422,51.3861,51.3958,37654.0
2023-11-08 12:30:00,52.66,52.71,52.61,52.71,33991.0,51.3861,51.4349,51.3373,51.4349,33991.0
2023-11-08 13:00:00,52.7,52.79,52.57,52.7,98321.0,51.4251,51.5129,51.2982,51.4251,98321.0
2023-11-08 13:30:00,52.71,52.73,52.58,52.59,51838.0,51.4349,51.4544,51.308,51.3178,51838.0
2023-11-08 14:00:00,52.59,52.63,52.57,52.62,41352.0,51.3178,51.3568,51.2982,51.347,41352.0
2023-11-08 14:30:00,52.62,52.63,52.15,52.17,129480.0,51.347,51.3568,50.8884,50.9079,129480.0
2023-11-08 15:00:00,52.16,52.41,52.11,52.31,125983.0,50.8982,51.1421,50.8494,51.0445,125983.0
2023-11-08 15:30:00,52.32,52.44,52.21,52.4,196646.0,51.0543,51.1714,50.9469,51.1324,196646.0
2023-11-09 09:30:00,52.71,52.71,52.31,52.55,35758.0,51.4349,51.4349,51.0445,51.2787,35758.0
2023-11-09 10:00:00,52.55,52.61,52.29,52.52,24538.0,51.2787,51.3373,51.025,51.2494,24538.0
2023-11-09 10:30:00,52.5,52.53,52.24,52.48,76186.0,51.2299,51.2592,50.9762,51.2104,76186.0
2023-11-09 11:00:00,52.48,52.64,52.43,52.57,21202.0,51.2104,51.3665,51.1616,51.2982,21202.0
2023-11-09 11:30:00,52.57,52.64,52.52,52.6,27819.0,51.2982,51.3665,51.2494,51.3275,27819.0
2023-11-09 12:00:00,52.54,52.66,52.53,52.6,35955.0,51.269,51.3861,51.2592,51.3275,35955.0
2023-11-09 12:30:00,52.61,52.68,52.57,52.64,19041.0,51.3373,51.4056,51.2982,51.3665,19041.0
2023-11-09 13:00:00,52.63,52.63,52.37,52.5,63575.0,51.3568,51.3568,51.1031,51.2299,63575.0
2023-11-09 13:30:00,52.47,52.47,52.23,52.26,51133.0,51.2007,51.2007,50.9665,50.9957,51133.0
2023-11-09 14:00:00,52.31,52.31,52.12,52.2,28252.0,51.0445,51.0445,50.8591,50.9372,28252.0
2023-11-09 14:30:00,52.22,52.25,52.08,52.13,39498.0,50.9567,50.986,50.8201,50.8689,39498.0
2023-11-09 15:00:00,52.11,52.16,52.08,52.12,44403.0,50.8494,50.8982,50.8201,50.8591,44403.0
2023-11-09 15:30:00,52.12,52.14,51.97,52.04,144819.0,50.8591,50.8786,50.7128,50.7811,144819.0
2023-11-10 09:30:00,52.14,52.23,51.92,52.16,21533.0,50.8786,50.9665,50.664,50.8982,21533.0
2023-11-10 10:00:00,52.15,52.2,51.99,52.01,19881.0,50.8884,50.9372,50.7323,50.7518,19881.0
2023-11-10 10:30:00,52.0,52.13,51.93,52.08,19053.0,50.742,50.8689,50.6737,50.8201,19053.0
2023-11-10 11:00:00,52.11,52.32,52.09,52.3,19269.0,50.8494,51.0543,50.8299,51.0348,19269.0
2023-11-10 11:30:00,52.32,52.38,52.27,52.34,40261.0,51.0543,51.1128,51.0055,51.0738,40261.0
2023-11-10 12:00:00,52.34,52.45,52.34,52.45,17733.0,51.0738,51.1811,51.0738,51.1811,17733.0
2023-11-10 12:30:00,52.45,52.63,52.43,52.59,19348.0,51.1811,51.3568,51.1616,51.3178,19348.0
2023-11-10 13:00:00,52.58,52.62,52.5,52.59,19130.0,51.308,51.347,51.2299,51.3178,19130.0
2023-11-10 13:30:00,52.59,52.68,52.5,52.65,32250.0,51.3178,51.4056,51.2299,51.3763,32250.0
2023-11-10 14:00:00,52.65,52.74,52.63,52.67,25263.0,51.3763,51.4641,51.3568,51.3958,25263.0
2023-11-10 14:30:00,52.66,52.71,52.57,52.61,59948.0,51.3861,51.4349,51.2982,51.3373,59948.0
2023-11-10 15:00:00,52.6,52.72,52.58,52.72,28488.0,51.3275,51.4446,51.308,51.4446,28488.0
2023-11-10 15:30:00,52.72,52.8,52.69,52.79,109655.0,51.4446,51.5227,51.4153,51.5129,109655.0
2023-11-13 09:30:00,52.47,52.76,52.47,52.58,55165.0,51.2007,51.4836,51.2007,51.308,55165.0
2023-11-13 10:00:00,52.55,52.63,52.44,52.59,126282.0,51.2787,51.3568,51.1714,51.3178,126282.0
2023-11-13 10:30:00,52.6,52.6,52.5,52.54,48461.0,51.3275,51.3275,51.2299,51.269,48461.0
2023-11-13 11:00:00,52.53,52.7,52.53,52.7,33303.0,51.2592,51.4251,51.2592,51.4251,33303.0
2023-11-13 11:30:00,52.69,52.77,52.65,52.68,24406.0,51.4153,51.4934,51.3763,51.4056,24406.0
2023-11-13 12:00:00,52.68,52.72,52.58,52.69,85970.0,51.4056,51.4446,51.308,51.4153,85970.0
2023-11-13 12:30:00,52.69,52.74,52.6,52.66,59380.0,51.4153,51.4641,51.3275,51.3861,59380.0
2023-11-13 13:00:00,52.66,52.67,52.4,52.43,145350.0,51.3861,51.3958,51.1324,51.1616,145350.0
2023-11-13 13:30:00,52.42,52.61,52.38,52.56,55199.0,51.1519,51.3373,51.1128,51.2885,55199.0
2023-11-13 14:00:00,52.56,52.56,52.45,52.52,22976.0,51.2885,51.2885,51.1811,51.2494,22976.0
2023-11-13 14:30:00,52.52,52.53,52.45,52.47,22593.0,51.2494,51.2592,51.1811,51.2007,22593.0
2023-11-13 15:00:00,52.47,52.64,52.45,52.62,36449.0,51.2007,51.3665,51.1811,51.347,36449.0
2023-11-13 15:30:00,52.61,52.62,52.37,52.48,114492.0,51.3373,51.347,51.1031,51.2104,114492.0
2023-11-14 09:30:00,53.57,54.19,53.45,54.17,39061.0,52.274,52.879,52.157,52.8595,39061.0
2023-11-14 10:00:00,54.16,54.37,54.11,54.37,27850.0,52.8498,53.0547,52.801,53.0547,27850.0
2023-11-14 10:30:00,54.38,54.54,54.33,54.47,42990.0,53.0645,53.2206,53.0157,53.1523,42990.0
2023-11-14 11:00:00,54.5,54.58,54.45,54.55,32226.0,53.1815,53.2596,53.1328,53.2303,32226.0
2023-11-14 11:30:00,54.56,54.59,54.26,54.31,38450.0,53.2401,53.2694,52.9474,52.9961,38450.0
2023-11-14 12:00:00,54.3,54.35,54.14,54.21,28651.0,52.9864,53.0352,52.8303,52.8986,28651.0
2023-11-14 12:30:00,54.21,54.39,54.21,54.38,43872.0,52.8986,53.0742,52.8986,53.0645,43872.0
2023-11-14 13:00:00,54.37,54.39,54.17,54.27,90311.0,53.0547,53.0742,52.8595,52.9571,90311.0
2023-11-14 13:30:00,54.27,54.43,54.23,54.38,103255.0,52.9571,53.1132,52.9181,53.0645,103255.0
2023-11-14 14:00:00,54.37,54.37,54.14,54.23,72070.0,53.0547,53.0547,52.8303,52.9181,72070.0
2023-11-14 14:30:00,54.23,54.28,54.16,54.23,77690.0,52.9181,52.9669,52.8498,52.9181,77690.0
2023-11-14 15:00:00,54.23,54.42,54.22,54.41,64502.0,52.9181,53.1035,52.9083,53.0937,64502.0
2023-11-14 15:30:00,54.41,54.49,54.28,54.4,189876.0,53.0937,53.1718,52.9669,53.084,189876.0
2023-11-15 09:30:00,54.5,54.74,54.4,54.7,28835.0,53.1815,53.4157,53.084,53.3767,28835.0
2023-11-15 10:00:00,54.72,54.96,54.69,54.85,35481.0,53.3962,53.6304,53.367,53.5231,35481.0
2023-11-15 10:30:00,54.87,55.2,54.85,55.16,93788.0,53.5426,53.8646,53.5231,53.8256,93788.0
2023-11-15 11:00:00,55.18,55.35,55.17,55.21,35863.0,53.8451,54.011,53.8353,53.8744,35863.0
2023-11-15 11:30:00,55.18,55.18,54.84,54.94,19152.0,53.8451,53.8451,53.5133,53.6109,19152.0
2023-11-15 12:00:00,54.94,54.95,54.82,54.93,19764.0,53.6109,53.6207,53.4938,53.6011,19764.0
2023-11-15 12:30:00,54.94,55.02,54.9,54.98,17775.0,53.6109,53.689,53.5719,53.6499,17775.0
2023-11-15 13:00:00,54.99,54.99,54.84,54.94,21080.0,53.6597,53.6597,53.5133,53.6109,21080.0
2023-11-15 13:30:00,54.95,55.08,54.94,55.06,21251.0,53.6207,53.7475,53.6109,53.728,21251.0
2023-11-15 14:00:00,55.07,55.21,55.05,55.2,51059.0,53.7378,53.8744,53.7182,53.8646,51059.0
2023-11-15 14:30:00,55.2,55.29,55.19,55.27,52372.0,53.8646,53.9524,53.8549,53.9329,52372.0
2023-11-15 15:00:00,55.27,55.28,55.09,55.14,67036.0,53.9329,53.9427,53.7573,53.8061,67036.0
2023-11-15 15:30:00,55.14,55.25,54.96,55.19,270152.0,53.8061,53.9134,53.6304,53.8549,270152.0
2023-11-16 09:30:00,55.12,55.45,54.92,55.09,29687.0,53.7866,54.1086,53.5914,53.7573,29687.0
2023-11-16 10:00:00,55.07,55.15,54.97,55.15,19362.0,53.7378,53.8158,53.6402,53.8158,19362.0
2023-11-16 10:30:00,55.13,55.2,54.85,54.93,22676.0,53.7963,53.8646,53.5231,53.6011,22676.0
2023-11-16 11:00:00,54.93,54.97,54.81,54.86,39635.0,53.6011,53.6402,53.4841,53.5328,39635.0
2023-11-16 11:30:00,54.86,54.89,54.7,54.79,28321.0,53.5328,53.5621,53.3767,53.4645,28321.0
2023-11-16 12:00:00,54.8,54.92,54.79,54.89,25931.0,53.4743,53.5914,53.4645,53.5621,25931.0
2023-11-16 12:30:00,54.9,55.01,54.86,55.01,21890.0,53.5719,53.6792,53.5328,53.6792,21890.0
2023-11-16 13:00:00,55.0,55.04,54.85,55.0,21204.0,53.6695,53.7085,53.5231,53.6695,21204.0
2023-11-16 13:30:00,55.0,55.06,54.99,55.04,32006.0,53.6695,53.728,53.6597,53.7085,32006.0
2023-11-16 14:00:00,55.03,55.04,54.81,54.86,58902.0,53.6987,53.7085,53.4841,53.5328,58902.0
2023-11-16 14:30:00,54.86,54.87,54.56,54.61,207420.0,53.5328,53.5426,53.2401,53.2889,207420.0
2023-11-16 15:00:00,54.61,54.62,54.47,54.53,154584.0,53.2889,53.2986,53.1523,53.2108,154584.0
2023-11-16 15:30:00,54.53,54.76,54.44,54.76,202914.0,53.2108,53.4353,53.123,53.4353,202914.0
2023-11-17 09:30:00,54.98,54.98,54.61,54.62,29982.0,53.6499,53.6499,53.2889,53.2986,29982.0
2023-11-17 10:00:00,54.61,54.79,54.55,54.79,15083.0,53.2889,53.4645,53.2303,53.4645,15083.0
2023-11-17 10:30:00,54.79,54.81,54.68,54.76,14033.0,53.4645,53.4841,53.3572,53.4353,14033.0
2023-11-17 11:00:00,54.78,54.88,54.67,54.68,21832.0,53.4548,53.5524,53.3474,53.3572,21832.0
2023-11-17 11:30:00,54.66,54.74,54.62,54.72,19938.0,53.3377,53.4157,53.2986,53.3962,19938.0
2023-11-17 12:00:00,54.71,54.79,54.68,54.73,25571.0,53.3865,53.4645,53.3572,53.406,25571.0
2023-11-17 12:30:00,54.75,54.82,54.73,54.79,27467.0,53.4255,53.4938,53.406,53.4645,27467.0
2023-11-17 13:00:00,54.8,54.94,54.79,54.89,32135.0,53.4743,53.6109,53.4645,53.5621,32135.0
2023-11-17 13:30:00,54.89,54.98,54.88,54.97,19785.0,53.5621,53.6499,53.5524,53.6402,19785.0
2023-11-17 14:00:00,54.98,55.0,54.96,54.98,36519.0,53.6499,53.6695,53.6304,53.6499,36519.0
2023-11-17 14:30:00,54.98,55.01,54.94,55.0,37582.0,53.6499,53.6792,53.6109,53.6695,37582.0
2023-11-17 15:00:00,55.0,55.0,54.93,54.99,64590.0,53.6695,53.6695,53.6011,53.6597,64590.0
2023-11-17 15:30:00,54.99,55.02,54.8,54.98,203432.0,53.6597,53.689,53.4743,53.6499,203432.0
2023-11-20 09:30:00,54.95,55.12,54.75,54.89,17793.0,53.6207,53.7866,53.4255,53.5621,17793.0
2023-11-20 10:00:00,54.9,55.17,54.78,55.07,42103.0,53.5719,53.8353,53.4548,53.7378,42103.0
2023-11-20 10:30:00,55.05,55.08,54.96,55.07,26366.0,53.7182,53.7475,53.6304,53.7378,26366.0
2023-11-20 11:00:00,55.08,55.15,55.06,55.11,31251.0,53.7475,53.8158,53.728,53.7768,31251.0
2023-11-20 11:30:00,55.12,55.2,55.05,55.09,25090.0,53.7866,53.8646,53.7182,53.7573,25090.0
2023-11-20 12:00:00,55.11,55.16,55.08,55.09,19948.0,53.7768,53.8256,53.7475,53.7573,19948.0
2023-11-20 12:30:00,55.09,55.14,55.06,55.13,15771.0,53.7573,53.8061,53.728,53.7963,15771.0
2023-11-20 13:00:00,55.12,55.3,55.11,55.26,35906.0,53.7866,53.9622,53.7768,53.9232,35906.0
2023-11-20 13:30:00,55.26,55.3,55.24,55.28,20664.0,53.9232,53.9622,53.9036,53.9427,20664.0
2023-11-20 14:00:00,55.27,55.28,55.17,55.25,44631.0,53.9329,53.9427,53.8353,53.9134,44631.0
2023-11-20 14:30:00,55.24,55.38,55.24,55.33,39045.0,53.9036,54.0403,53.9036,53.9915,39045.0
2023-11-20 15:00:00,55.33,55.39,55.25,55.28,57108.0,53.9915,54.05,53.9134,53.9427,57108.0
2023-11-20 15:30:00,55.28,55.3,55.09,55.12,173674.0,53.9427,53.9622,53.7573,53.7866,173674.0
2023-11-21 09:30:00,54.99,55.12,54.84,54.89,31367.0,53.6597,53.7866,53.5133,53.5621,31367.0
2023-11-21 10:00:00,54.92,55.02,54.91,54.92,14070.0,53.5914,53.689,53.5816,53.5914,14070.0
2023-11-21 10:30:00,54.91,55.03,54.85,54.93,35492.0,53.5816,53.6987,53.5231,53.6011,35492.0
2023-11-21 11:00:00,54.95,55.01,54.9,54.97,33288.0,53.6207,53.6792,53.5719,53.6402,33288.0
2023-11-21 11:30:00,54.98,55.0,54.86,54.98,21662.0,53.6499,53.6695,53.5328,53.6499,21662.0
2023-11-21 12:00:00,54.99,55.0,54.9,54.93,26115.0,53.6597,53.6695,53.5719,53.6011,26115.0
2023-11-21 12:30:00,54.93,55.0,54.86,54.93,57756.0,53.6011,53.6695,53.5328,53.6011,57756.0
2023-11-21 13:00:00,54.93,54.93,54.82,54.84,45074.0,53.6011,53.6011,53.4938,53.5133,45074.0
2023-11-21 13:30:00,54.82,54.99,54.8,54.99,69212.0,53.4938,53.6597,53.4743,53.6597,69212.0
2023-11-21 14:00:00,54.97,55.02,54.93,55.0,25482.0,53.6402,53.689,53.6011,53.6695,25482.0
2023-11-21 14:30:00,55.0,55.02,54.93,54.96,31518.0,53.6695,53.689,53.6011,53.6304,31518.0
2023-11-21 15:00:00,54.96,55.01,54.9,54.93,40596.0,53.6304,53.6792,53.5719,53.6011,40596.0
2023-11-21 15:30:00,54.92,54.98,54.82,54.97,130364.0,53.5914,53.6499,53.4938,53.6402,130364.0
2023-11-22 09:30:00,55.21,55.57,55.2,55.43,22199.0,53.8744,54.2257,53.8646,54.0891,22199.0
2023-11-22 10:00:00,55.43,55.66,55.36,55.66,52588.0,54.0891,54.3135,54.0207,54.3135,52588.0
2023-11-22 10:30:00,55.68,55.72,55.56,55.61,25553.0,54.333,54.372,54.2159,54.2647,25553.0
2023-11-22 11:00:00,55.62,55.79,55.57,55.79,46434.0,54.2745,54.4403,54.2257,54.4403,46434.0
2023-11-22 11:30:00,55.81,55.91,55.73,55.9,17008.0,54.4599,54.5574,54.3818,54.5477,17008.0
2023-11-22 12:00:00,55.9,55.91,55.76,55.83,23136.0,54.5477,54.5574,54.4111,54.4794,23136.0
2023-11-22 12:30:00,55.82,55.83,55.72,55.76,24991.0,54.4696,54.4794,54.372,54.4111,24991.0
2023-11-22 13:00:00,55.77,55.81,55.73,55.77,16199.0,54.4208,54.4599,54.3818,54.4208,16199.0
2023-11-22 13:30:00,55.78,55.81,55.67,55.69,26616.0,54.4306,54.4599,54.3232,54.3428,26616.0
2023-11-22 14:00:00,55.69,55.73,55.61,55.66,26106.0,54.3428,54.3818,54.2647,54.3135,26106.0
2023-11-22 14:30:00,55.66,55.67,55.48,55.61,32622.0,54.3135,54.3232,54.1378,54.2647,32622.0
2023-11-22 15:00:00,55.61,55.69,55.6,55.68,38701.0,54.2647,54.3428,54.2549,54.333,38701.0
2023-11-22 15:30:00,55.68,55.72,55.61,55.63,117453.0,54.333,54.372,54.2647,54.2842,117453.0
2023-11-24 09:30:00,55.53,55.66,55.32,55.64,14826.0,54.1866,54.3135,53.9817,54.294,14826.0
2023-11-24 10:00:00,55.64,56.0,55.64,55.99,44679.0,54.294,54.6453,54.294,54.6355,44679.0
2023-11-24 10:30:00,56.0,56.0,55.9,56.0,33166.0,54.6453,54.6453,54.5477,54.6453,33166.0
2023-11-24 11:00:00,55.99,55.99,55.83,55.85,48405.0,54.6355,54.6355,54.4794,54.4989,48405.0
2023-11-24 11:30:00,55.85,55.86,55.77,55.85,21115.0,54.4989,54.5086,54.4208,54.4989,21115.0
2023-11-24 12:00:00,55.84,55.9,55.76,55.76,19892.0,54.4891,54.5477,54.4111,54.4111,19892.0
2023-11-24 12:30:00,55.77,55.92,55.77,55.86,33882.0,54.4208,54.5672,54.4208,54.5086,33882.0
2023-11-27 09:30:00,55.54,55.8,55.45,55.77,39869.0,54.1964,54.4501,54.1086,54.4208,39869.0
2023-11-27 10:00:00,55.76,56.02,55.69,56.02,27023.0,54.4111,54.6648,54.3428,54.6648,27023.0
2023-11-27 10:30:00,56.01,56.09,55.95,55.99,55674.0,54.655,54.7331,54.5965,54.6355,55674.0
2023-11-27 11:00:00,55.97,55.98,55.81,55.95,25661.0,54.616,54.6257,54.4599,54.5965,25661.0
2023-11-27 11:30:00,55.95,56.03,55.92,55.98,24582.0,54.5965,54.6745,54.5672,54.6257,24582.0
2023-11-27 12:00:00,55.95,56.02,55.94,56.0,41781.0,54.5965,54.6648,54.5867,54.6453,41781.0
2023-11-27 12:30:00,56.01,56.08,56.0,56.07,39238.0,54.655,54.7233,54.6453,54.7136,39238.0
2023-11-27 13:00:00,56.06,56.09,55.85,55.91,121058.0,54.7038,54.7331,54.4989,54.5574,121058.0
2023-11-27 13:30:00,55.91,56.06,55.88,56.05,28153.0,54.5574,54.7038,54.5282,54.6941,28153.0
2023-11-27 14:00:00,56.05,56.06,55.96,56.03,38157.0,54.6941,54.7038,54.6062,54.6745,38157.0
2023-11-27 14:30:00,56.04,56.05,55.95,55.95,47924.0,54.6843,54.6941,54.5965,54.5965,47924.0
2023-11-27 15:00:00,55.96,56.07,55.96,56.01,50664.0,54.6062,54.7136,54.6062,54.655,50664.0
2023-11-27 15:30:00,56.01,56.04,55.91,55.94,225331.0,54.655,54.6843,54.5574,54.5867,225331.0
2023-11-28 09:30:00,55.81,55.82,55.59,55.62,34485.0,54.4599,54.4696,54.2452,54.2745,34485.0
2023-11-28 10:00:00,55.65,55.78,55.57,55.73,133461.0,54.3037,54.4306,54.2257,54.3818,133461.0
2023-11-28 10:30:00,55.74,55.96,55.72,55.94,83458.0,54.3916,54.6062,54.372,54.5867,83458.0
2023-11-28 11:00:00,55.97,56.05,55.93,56.05,55635.0,54.616,54.6941,54.577,54.6941,55635.0
2023-11-28 11:30:00,56.08,56.12,56.04,56.07,30106.0,54.7233,54.7624,54.6843,54.7136,30106.0
2023-11-28 12:00:00,56.06,56.11,56.02,56.1,59464.0,54.7038,54.7526,54.6648,54.7428,59464.0
2023-11-28 12:30:00,56.08,56.1,55.94,56.03,27761.0,54.7233,54.7428,54.5867,54.6745,27761.0
2023-11-28 13:00:00,56.0,56.0,55.85,55.95,19670.0,54.6453,54.6453,54.4989,54.5965,19670.0
2023-11-28 13:30:00,55.95,56.04,55.95,55.99,25748.0,54.5965,54.6843,54.5965,54.6355,25748.0
2023-11-28 14:00:00,55.99,56.07,55.99,56.02,39115.0,54.6355,54.7136,54.6355,54.6648,39115.0
2023-11-28 14:30:00,56.02,56.16,55.98,56.14,40938.0,54.6648,54.8014,54.6257,54.7819,40938.0
2023-11-28 15:00:00,56.15,56.26,56.1,56.15,81883.0,54.7916,54.899,54.7428,54.7916,81883.0
2023-11-28 15:30:00,56.14,56.24,56.07,56.22,192468.0,54.7819,54.8795,54.7136,54.8599,192468.0
2023-11-29 09:30:00,56.5,56.9,56.5,56.9,68412.0,55.1332,55.5235,55.1332,55.5235,68412.0
2023-11-29 10:00:00,56.88,56.92,56.75,56.83,33111.0,55.504,55.543,55.3771,55.4552,33111.0
2023-11-29 10:30:00,56.84,56.84,56.65,56.75,28032.0,55.4649,55.4649,55.2795,55.3771,28032.0
2023-11-29 11:00:00,56.75,56.83,56.54,56.61,22622.0,55.3771,55.4552,55.1722,55.2405,22622.0
2023-11-29 11:30:00,56.6,56.73,56.55,56.7,27237.0,55.2307,55.3576,55.182,55.3283,27237.0
2023-11-29 12:00:00,56.71,56.71,56.58,56.58,43406.0,55.3381,55.3381,55.2112,55.2112,43406.0
2023-11-29 12:30:00,56.59,56.59,56.48,56.49,21705.0,55.221,55.221,55.1137,55.1234,21705.0
2023-11-29 13:00:00,56.49,56.51,56.35,56.43,22563.0,55.1234,55.1429,54.9868,55.0649,22563.0
2023-11-29 13:30:00,56.43,56.43,56.28,56.3,33763.0,55.0649,55.0649,54.9185,54.938,33763.0
2023-11-29 14:00:00,56.3,56.36,56.22,56.23,46790.0,54.938,54.9966,54.8599,54.8697,46790.0
2023-11-29 14:30:00,56.23,56.23,56.04,56.15,45112.0,54.8697,54.8697,54.6843,54.7916,45112.0
2023-11-29 15:00:00,56.15,56.15,55.96,55.98,70877.0,54.7916,54.7916,54.6062,54.6257,70877.0
2023-11-29 15:30:00,55.99,56.02,55.92,56.0,148223.0,54.6355,54.6648,54.5672,54.6453,148223.0
2023-11-30 09:30:00,55.9,56.1,55.63,56.0,51276.0,54.7804,54.9764,54.5158,54.8784,51276.0
2023-11-30 10:00:00,56.0,56.09,55.86,56.04,83947.0,54.8784,54.9666,54.7412,54.9176,83947.0
2023-11-30 10:30:00,56.03,56.17,55.92,56.1,82423.0,54.9078,55.045,54.8,54.9764,82423.0
2023-11-30 11:00:00,56.11,56.19,55.98,56.09,198653.0,54.9862,55.0646,54.8588,54.9666,198653.0
2023-11-30 11:30:00,56.09,56.12,55.9,55.9,93409.0,54.9666,54.996,54.7804,54.7804,93409.0
2023-11-30 12:00:00,55.9,56.0,55.84,55.91,65404.0,54.7804,54.8784,54.7216,54.7902,65404.0
2023-11-30 12:30:00,55.91,56.01,55.86,56.0,94835.0,54.7902,54.8882,54.7412,54.8784,94835.0
2023-11-30 13:00:00,56.0,56.01,55.88,55.97,113067.0,54.8784,54.8882,54.7608,54.849,113067.0
2023-11-30 13:30:00,55.97,56.01,55.93,55.98,29370.0,54.849,54.8882,54.8098,54.8588,29370.0
2023-11-30 14:00:00,56.0,56.17,55.97,56.14,52129.0,54.8784,55.045,54.849,55.0156,52129.0
2023-11-30 14:30:00,56.13,56.13,55.99,56.06,92617.0,55.0058,55.0058,54.8686,54.9372,92617.0
2023-11-30 15:00:00,56.07,56.11,55.95,56.0,91019.0,54.947,54.9862,54.8294,54.8784,91019.0
2023-11-30 15:30:00,55.99,56.3,55.97,56.27,430174.0,54.8686,55.1724,54.849,55.143,430174.0
2023-12-01 09:30:00,56.09,56.34,55.89,56.2,54216.0,54.9666,55.2116,54.7706,55.0744,54216.0
2023-12-01 10:00:00,56.21,56.53,56.19,56.46,189071.0,55.0842,55.3978,55.0646,55.3292,189071.0
2023-12-01 10:30:00,56.44,56.61,56.43,56.55,57514.0,55.3096,55.4762,55.2998,55.4174,57514.0
2023-12-01 11:00:00,56.52,56.75,56.41,56.72,129571.0,55.388,55.6134,55.2802,55.584,129571.0
2023-12-01 11:30:00,56.73,56.93,56.62,56.88,80860.0,55.5938,55.7897,55.486,55.7407,80860.0
2023-12-01 12:00:00,56.87,57.18,56.87,57.16,53376.0,55.7309,56.0347,55.7309,56.0151,53376.0
2023-12-01 12:30:00,57.15,57.18,57.07,57.1,32029.0,56.0053,56.0347,55.9269,55.9563,32029.0
2023-12-01 13:00:00,57.11,57.17,57.04,57.1,39135.0,55.9661,56.0249,55.8975,55.9563,39135.0
2023-12-01 13:30:00,57.08,57.08,56.89,56.92,144954.0,55.9367,55.9367,55.7505,55.7799,144954.0
2023-12-01 14:00:00,56.92,57.14,56.9,57.07,182881.0,55.7799,55.9955,55.7603,55.9269,182881.0
2023-12-01 14:30:00,57.08,57.15,57.03,57.12,73525.0,55.9367,56.0053,55.8877,55.9759,73525.0
2023-12-01 15:00:00,57.13,57.4,57.09,57.39,179282.0,55.9857,56.2503,55.9465,56.2405,179282.0
2023-12-01 15:30:00,57.4,57.73,57.39,57.68,407576.0,56.2503,56.5737,56.2405,56.5247,407576.0
2023-12-04 09:30:00,57.26,57.46,56.97,57.03,47160.0,56.1131,56.3091,55.8289,55.8877,47160.0
2023-12-04 10:00:00,57.04,57.11,56.93,57.01,82742.0,55.8975,55.9661,55.7897,55.8681,82742.0
2023-12-04 10:30:00,57.02,57.02,56.71,56.73,79552.0,55.8779,55.8779,55.5742,55.5938,79552.0
2023-12-04 11:00:00,56.73,56.96,56.69,56.93,54018.0,55.5938,55.8191,55.5546,55.7897,54018.0
2023-12-04 11:30:00,56.93,57.16,56.86,57.16,54871.0,55.7897,56.0151,55.7211,56.0151,54871.0
2023-12-04 12:00:00,57.14,57.23,57.11,57.18,24520.0,55.9955,56.0837,55.9661,56.0347,24520.0
2023-12-04 12:30:00,57.18,57.24,57.13,57.2,40570.0,56.0347,56.0935,55.9857,56.0543,40570.0
2023-12-04 13:00:00,57.19,57.23,57.09,57.1,45480.0,56.0445,56.0837,55.9465,55.9563,45480.0
2023-12-04 13:30:00,57.09,57.12,57.04,57.07,30192.0,55.9465,55.9759,55.8975,55.9269,30192.0
2023-12-04 14:00:00,57.07,57.12,56.98,57.0,29623.0,55.9269,55.9759,55.8387,55.8583,29623.0
2023-12-04 14:30:00,57.0,57.07,56.99,57.0,46796.0,55.8583,55.9269,55.8485,55.8583,46796.0
2023-12-04 15:00:00,57.01,57.03,56.9,56.91,50933.0,55.8681,55.8877,55.7603,55.7701,50933.0
2023-12-04 15:30:00,56.91,57.16,56.79,57.11,226134.0,55.7701,56.0151,55.6526,55.9661,226134.0
2023-12-05 09:30:00,56.78,56.78,56.19,56.35,32397.0,55.6428,55.6428,55.0646,55.2214,32397.0
2023-12-05 10:00:00,56.4,56.58,56.38,56.51,133431.0,55.2704,55.4468,55.2508,55.3782,133431.0
2023-12-05 10:30:00,56.5,56.5,56.2,56.32,33066.0,55.3684,55.3684,55.0744,55.192,33066.0
2023-12-05 11:00:00,56.32,56.35,56.12,56.33,25990.0,55.192,55.2214,54.996,55.2018,25990.0
2023-12-05 11:30:00,56.34,56.52,56.33,56.42,18492.0,55.2116,55.388,55.2018,55.29,18492.0
2023-12-05 12:00:00,56.42,56.42,56.23,56.24,17443.0,55.29,55.29,55.1038,55.1136,17443.0
2023-12-05 12:30:00,56.24,56.26,56.1,56.26,20027.0,55.1136,55.1332,54.9764,55.1332,20027.0
2023-12-05 13:00:00,56.26,56.42,56.22,56.36,26658.0,55.1332,55.29,55.094,55.2312,26658.0
2023-12-05 13:30:00,56.36,56.44,56.31,56.44,26579.0,55.2312,55.3096,55.1822,55.3096,26579.0
2023-12-05 14:00:00,56.42,56.48,56.38,56.42,45125.0,55.29,55.3488,55.2508,55.29,45125.0
2023-12-05 14:30:00,56.44,56.57,56.37,56.55,35624.0,55.3096,55.437,55.241,55.4174,35624.0
2023-12-05 15:00:00,56.56,56.59,56.48,56.51,36264.0,55.4272,55.4566,55.3488,55.3782,36264.0
2023-12-05 15:30:00,56.51,56.54,56.37,56.44,123298.0,55.3782,55.4076,55.241,55.3096,123298.0
2023-12-06 09:30:00,56.92,57.13,56.77,57.09,31298.0,55.7799,55.9857,55.633,55.9465,31298.0
2023-12-06 10:00:00,57.12,57.26,57.07,57.22,63013.0,55.9759,56.1131,55.9269,56.0739,63013.0
2023-12-06 10:30:00,57.22,57.35,57.15,57.19,52274.0,56.0739,56.2013,56.0053,56.0445,52274.0
2023-12-06 11:00:00,57.21,57.27,57.02,57.24,45793.0,56.0641,56.1229,55.8779,56.0935,45793.0
2023-12-06 11:30:00,57.25,57.39,57.13,57.39,54024.0,56.1033,56.2405,55.9857,56.2405,54024.0
2023-12-06 12:00:00,57.4,57.42,57.32,57.37,34051.0,56.2503,56.2699,56.1719,56.2209,34051.0
2023-12-06 12:30:00,57.37,57.39,57.23,57.24,26313.0,56.2209,56.2405,56.0837,56.0935,26313.0
2023-12-06 13:00:00,57.25,57.34,57.2,57.34,28206.0,56.1033,56.1915,56.0543,56.1915,28206.0
2023-12-06 13:30:00,57.34,57.38,57.24,57.29,30553.0,56.1915,56.2307,56.0935,56.1425,30553.0
2023-12-06 14:00:00,57.29,57.34,57.19,57.26,83835.0,56.1425,56.1915,56.0445,56.1131,83835.0
2023-12-06 14:30:00,57.26,57.35,57.21,57.24,57694.0,56.1131,56.2013,56.0641,56.0935,57694.0
2023-12-06 15:00:00,57.23,57.32,57.11,57.12,74472.0,56.0837,56.1719,55.9661,55.9759,74472.0
2023-12-06 15:30:00,57.12,57.14,57.03,57.09,121808.0,55.9759,55.9955,55.8877,55.9465,121808.0
2023-12-07 09:30:00,57.09,57.1,56.82,57.01,20295.0,55.9465,55.9563,55.682,55.8681,20295.0
2023-12-07 10:00:00,57.03,57.11,56.99,57.05,12604.0,55.8877,55.9661,55.8485,55.9073,12604.0
2023-12-07 10:30:00,57.06,57.08,56.79,56.89,22247.0,55.9171,55.9367,55.6526,55.7505,22247.0
2023-12-07 11:00:00,56.88,56.9,56.65,56.75,12552.0,55.7407,55.7603,55.5154,55.6134,12552.0
2023-12-07 11:30:00,56.76,56.83,56.75,56.8,18017.0,55.6232,55.6917,55.6134,55.6624,18017.0
2023-12-07 12:00:00,56.8,56.8,56.61,56.65,47097.0,55.6624,55.6624,55.4762,55.5154,47097.0
2023-12-07 12:30:00,56.65,56.84,56.64,56.78,18595.0,55.5154,55.7015,55.5056,55.6428,18595.0
2023-12-07 13:00:00,56.79,56.83,56.74,56.8,27513.0,55.6526,55.6917,55.6036,55.6624,27513.0
2023-12-07 13:30:00,56.8,56.86,56.77,56.77,16625.0,55.6624,55.7211,55.633,55.633,16625.0
2023-12-07 14:00:00,56.78,56.85,56.78,56.85,18364.0,55.6428,55.7113,55.6428,55.7113,18364.0
2023-12-07 14:30:00,56.86,56.86,56.71,56.71,18648.0,55.7211,55.7211,55.5742,55.5742,18648.0
2023-12-07 15:00:00,56.71,56.79,56.69,56.75,22990.0,55.5742,55.6526,55.5546,55.6134,22990.0
2023-12-07 15:30:00,56.75,56.94,56.72,56.91,121936.0,55.6134,55.7995,55.584,55.7701,121936.0
2023-12-08 09:30:00,56.74,57.03,56.64,57.0,29064.0,55.6036,55.8877,55.5056,55.8583,29064.0
2023-12-08 10:00:00,57.05,57.22,57.05,57.13,10203.0,55.9073,56.0739,55.9073,55.9857,10203.0
2023-12-08 10:30:00,57.13,57.15,56.94,57.14,16003.0,55.9857,56.0053,55.7995,55.9955,16003.0
2023-12-08 11:00:00,57.14,57.14,56.83,56.91,26076.0,55.9955,55.9955,55.6917,55.7701,26076.0
2023-12-08 11:30:00,56.92,56.97,56.84,56.94,12513.0,55.7799,55.8289,55.7015,55.7995,12513.0
2023-12-08 12:00:00,56.94,57.0,56.82,56.99,17657.0,55.7995,55.8583,55.682,55.8485,17657.0
2023-12-08 12:30:00,56.99,57.0,56.93,56.97,23413.0,55.8485,55.8583,55.7897,55.8289,23413.0
2023-12-08 13:00:00,56.97,57.0,56.94,56.99,20660.0,55.8289,55.8583,55.7995,55.8485,20660.0
2023-12-08 13:30:00,56.99,56.99,56.85,56.89,27003.0,55.8485,55.8485,55.7113,55.7505,27003.0
2023-12-08 14:00:00,56.9,57.02,56.89,57.02,26473.0,55.7603,55.8779,55.7505,55.8779,26473.0
2023-12-08 14:30:00,57.02,57.05,56.99,57.01,17013.0,55.8779,55.9073,55.8485,55.8681,17013.0
2023-12-08 15:00:00,57.02,57.07,56.94,57.04,21237.0,55.8779,55.9269,55.7995,55.8975,21237.0
2023-12-08 15:30:00,57.05,57.12,57.01,57.12,85089.0,55.9073,55.9759,55.8681,55.9759,85089.0
2023-12-11 09:30:00,57.29,57.98,57.23,57.91,43329.0,56.1425,56.8187,56.0837,56.7501,43329.0
2023-12-11 10:00:00,57.9,58.05,57.83,57.94,45960.0,56.7403,56.8873,56.6717,56.7795,45960.0
2023-12-11 10:30:00,57.93,58.2,57.89,58.13,25814.0,56.7697,57.0343,56.7305,56.9657,25814.0
2023-12-11 11:00:00,58.12,58.15,58.01,58.08,25024.0,56.9559,56.9853,56.8481,56.9167,25024.0
2023-12-11 11:30:00,58.1,58.11,58.02,58.04,26768.0,56.9363,56.9461,56.8579,56.8775,26768.0
2023-12-11 12:00:00,58.05,58.12,58.01,58.12,21484.0,56.8873,56.9559,56.8481,56.9559,21484.0
2023-12-11 12:30:00,58.13,58.15,58.1,58.15,13171.0,56.9657,56.9853,56.9363,56.9853,13171.0
2023-12-11 13:00:00,58.14,58.24,58.09,58.23,28027.0,56.9755,57.0735,56.9265,57.0637,28027.0
2023-12-11 13:30:00,58.23,58.23,57.96,58.02,68170.0,57.0637,57.0637,56.7991,56.8579,68170.0
2023-12-11 14:00:00,58.03,58.04,57.96,58.01,22138.0,56.8677,56.8775,56.7991,56.8481,22138.0
2023-12-11 14:30:00,58.0,58.01,57.87,57.88,29596.0,56.8383,56.8481,56.7109,56.7207,29596.0
2023-12-11 15:00:00,57.87,57.88,57.67,57.69,90227.0,56.7109,56.7207,56.5149,56.5345,90227.0
2023-12-11 15:30:00,57.7,57.92,57.69,57.89,147122.0,56.5443,56.7599,56.5345,56.7305,147122.0
2023-12-12 09:30:00,57.89,57.89,57.53,57.68,14710.0,56.7305,56.7305,56.3777,56.5247,14710.0
2023-12-12 10:00:00,57.66,57.96,57.65,57.96,19512.0,56.5051,56.7991,56.4953,56.7991,19512.0
2023-12-12 10:30:00,57.98,58.21,57.97,58.21,38747.0,56.8187,57.0441,56.8089,57.0441,38747.0
2023-12-12 11:00:00,58.21,58.25,58.17,58.21,25711.0,57.0441,57.0833,57.0049,57.0441,25711.0
2023-12-12 11:30:00,58.23,58.32,58.19,58.31,19925.0,57.0637,57.1519,57.0245,57.1421,19925.0
2023-12-12 12:00:00,58.29,58.34,58.21,58.33,31903.0,57.1225,57.1715,57.0441,57.1617,31903.0
2023-12-12 12:30:00,58.33,58.38,58.29,58.3,29012.0,57.1617,57.2107,57.1225,57.1323,29012.0
2023-12-12 13:00:00,58.29,58.41,58.27,58.41,13621.0,57.1225,57.2401,57.1029,57.2401,13621.0
2023-12-12 13:30:00,58.4,58.49,58.4,58.46,29266.0,57.2303,57.3185,57.2303,57.2891,29266.0
2023-12-12 14:00:00,58.45,58.45,58.3,58.32,16970.0,57.2793,57.2793,57.1323,57.1519,16970.0
2023-12-12 14:30:00,58.32,58.36,58.31,58.35,17435.0,57.1519,57.1911,57.1421,57.1813,17435.0
2023-12-12 15:00:00,58.34,58.44,58.31,58.44,32068.0,57.1715,57.2695,57.1421,57.2695,32068.0
2023-12-12 15:30:00,58.44,58.44,58.21,58.26,85461.0,57.2695,57.2695,57.0441,57.0931,85461.0
2023-12-13 09:30:00,58.17,58.6,58.17,58.38,35134.0,57.0049,57.4263,57.0049,57.2107,35134.0
2023-12-13 10:00:00,58.41,58.51,58.4,58.43,38037.0,57.2401,57.3381,57.2303,57.2597,38037.0
2023-12-13 10:30:00,58.42,58.47,58.35,58.37,38608.0,57.2499,57.2989,57.1813,57.2009,38608.0
2023-12-13 11:00:00,58.35,58.35,58.19,58.21,36402.0,57.1813,57.1813,57.0245,57.0441,36402.0
2023-12-13 11:30:00,58.2,58.24,58.16,58.18,17151.0,57.0343,57.0735,56.9951,57.0147,17151.0
2023-12-13 12:00:00,58.18,58.19,58.14,58.19,195427.0,57.0147,57.0245,56.9755,57.0245,195427.0
2023-12-13 12:30:00,58.18,58.32,58.17,58.21,39525.0,57.0147,57.1519,57.0049,57.0441,39525.0
2023-12-13 13:00:00,58.18,58.29,58.14,58.29,191445.0,57.0147,57.1225,56.9755,57.1225,191445.0
2023-12-13 13:30:00,58.28,58.33,58.15,58.33,179671.0,57.1127,57.1617,56.9853,57.1617,179671.0
2023-12-13 14:00:00,58.35,59.1,58.3,59.08,126017.0,57.1813,57.9163,57.1323,57.8967,126017.0
2023-12-13 14:30:00,59.08,59.55,59.01,59.52,138928.0,57.8967,58.3573,57.8281,58.3279,138928.0
2023-12-13 15:00:00,59.52,59.73,59.38,59.49,44130.0,58.3279,58.5337,58.1907,58.2985,44130.0
2023-12-13 15:30:00,59.5,59.87,59.47,59.8,168619.0,58.3083,58.6709,58.2789,58.6023,168619.0
2023-12-14 09:30:00,60.14,61.15,60.0,60.67,132346.0,58.9355,59.9252,58.7983,59.4548,132346.0
2023-12-14 10:00:00,60.66,60.99,60.53,60.92,175133.0,59.445,59.7684,59.3176,59.6998,175133.0
2023-12-14 10:30:00,60.91,60.98,60.76,60.85,120573.0,59.69,59.7586,59.543,59.6312,120573.0
2023-12-14 11:00:00,60.85,60.85,60.54,60.59,84660.0,59.6312,59.6312,59.3274,59.3764,84660.0
2023-12-14 11:30:00,60.6,60.82,60.54,60.68,115256.0,59.3862,59.6018,59.3274,59.4646,115256.0
2023-12-14 12:00:00,60.69,60.83,60.65,60.71,53304.0,59.4744,59.6116,59.4352,59.494,53304.0
2023-12-14 12:30:00,60.69,60.73,60.44,60.45,30646.0,59.4744,59.5136,59.2294,59.2392,30646.0
2023-12-14 13:00:00,60.42,60.43,60.14,60.14,135842.0,59.2098,59.2196,58.9355,58.9355,135842.0
2023-12-14 13:30:00,60.16,60.18,59.78,60.13,128749.0,58.9551,58.9747,58.5827,58.9257,128749.0
2023-12-14 14:00:00,60.15,60.28,60.14,60.2,68032.0,58.9453,59.0726,58.9355,58.9943,68032.0
2023-12-14 14:30:00,60.19,60.33,60.06,60.32,49616.0,58.9845,59.1216,58.8571,59.1118,49616.0
2023-12-14 15:00:00,60.34,60.51,60.18,60.47,73351.0,59.1314,59.298,58.9747,59.2588,73351.0
2023-12-14 15:30:00,60.48,60.64,60.42,60.63,163831.0,59.2686,59.4254,59.2098,59.4156,163831.0
2023-12-15 09:30:00,60.66,60.7,60.03,60.42,51387.0,59.445,59.4842,58.8277,59.2098,51387.0
2023-12-15 10:00:00,60.47,60.53,60.14,60.21,83939.0,59.2588,59.3176,58.9355,59.0041,83939.0
2023-12-15 10:30:00,60.2,60.3,60.1,60.27,50433.0,58.9943,59.0922,58.8963,59.0628,50433.0
2023-12-15 11:00:00,60.27,60.33,60.06,60.09,20276.0,59.0628,59.1216,58.8571,58.8865,20276.0
2023-12-15 11:30:00,60.08,60.24,60.03,60.22,33221.0,58.8767,59.0335,58.8277,59.0139,33221.0
2023-12-15 12:00:00,60.21,60.22,60.02,60.09,21434.0,59.0041,59.0139,58.8179,58.8865,21434.0
2023-12-15 12:30:00,60.1,60.12,59.9,59.92,15859.0,58.8963,58.9159,58.7003,58.7199,15859.0
2023-12-15 13:00:00,59.91,60.12,59.91,60.12,23216.0,58.7101,58.9159,58.7101,58.9159,23216.0
2023-12-15 13:30:00,60.12,60.13,59.85,59.87,34409.0,58.9159,58.9257,58.6513,58.6709,34409.0
2023-12-15 14:00:00,59.86,59.92,59.8,59.84,25654.0,58.6611,58.7199,58.6023,58.6415,25654.0
2023-12-15 14:30:00,59.83,59.89,59.81,59.88,27999.0,58.6317,58.6905,58.6121,58.6807,27999.0
2023-12-15 15:00:00,59.88,59.99,59.86,59.99,37839.0,58.6807,58.7885,58.6611,58.7885,37839.0
2023-12-15 15:30:00,60.01,60.17,59.93,60.15,119369.0,58.8081,58.9649,58.7297,58.9453,119369.0
2023-12-18 09:30:00,60.39,60.39,59.6,59.6,40884.0,59.1804,59.1804,58.4063,58.4063,40884.0
2023-12-18 10:00:00,59.73,60.05,59.65,59.85,24615.0,58.5337,58.8473,58.4553,58.6513,24615.0
2023-12-18 10:30:00,59.84,59.88,59.65,59.78,23467.0,58.6415,58.6807,58.4553,58.5827,23467.0
2023-12-18 11:00:00,59.76,59.9,59.69,59.85,17539.0,58.5631,58.7003,58.4945,58.6513,17539.0
2023-12-18 11:30:00,59.84,59.91,59.74,59.88,28664.0,58.6415,58.7101,58.5435,58.6807,28664.0
2023-12-18 12:00:00,59.87,60.05,59.85,60.05,22012.0,58.6709,58.8473,58.6513,58.8473,22012.0
2023-12-18 12:30:00,60.05,60.18,60.04,60.17,16316.0,58.8473,58.9747,58.8375,58.9649,16316.0
2023-12-18 13:00:00,60.17,60.22,60.06,60.22,25496.0,58.9649,59.0139,58.8571,59.0139,25496.0
2023-12-18 13:30:00,60.21,60.28,60.19,60.26,18470.0,59.0041,59.0726,58.9845,59.0531,18470.0
2023-12-18 14:00:00,60.26,60.29,60.0,60.05,42514.0,59.0531,59.0824,58.7983,58.8473,42514.0
2023-12-18 14:30:00,60.05,60.24,60.02,60.15,40902.0,58.8473,59.0335,58.8179,58.9453,40902.0
2023-12-18 15:00:00,60.14,60.27,60.11,60.24,46031.0,58.9355,59.0628,58.9061,59.0335,46031.0
2023-12-18 15:30:00,60.22,60.31,60.15,60.27,138966.0,59.0139,59.102,58.9453,59.0628,138966.0
2023-12-19 09:30:00,60.37,60.68,60.37,60.59,62743.0,59.1608,59.4646,59.1608,59.3764,62743.0
2023-12-19 10:00:00,60.59,60.72,60.54,60.56,44865.0,59.3764,59.5038,59.3274,59.347,44865.0
2023-12-19 10:30:00,60.55,60.63,60.5,60.61,61617.0,59.3372,59.4156,59.2882,59.396,61617.0
2023-12-19 11:00:00,60.61,60.71,60.55,60.64,80220.0,59.396,59.494,59.3372,59.4254,80220.0
2023-12-19 11:30:00,60.63,60.63,60.44,60.44,83692.0,59.4156,59.4156,59.2294,59.2294,83692.0
2023-12-19 12:00:00,60.38,60.54,60.38,60.48,25325.0,59.1706,59.3274,59.1706,59.2686,25325.0
2023-12-19 12:30:00,60.49,60.65,60.49,60.55,37193.0,59.2784,59.4352,59.2784,59.3372,37193.0
2023-12-19 13:00:00,60.56,60.56,60.48,60.53,17907.0,59.347,59.347,59.2686,59.3176,17907.0
2023-12-19 13:30:00,60.54,60.66,60.53,60.62,22539.0,59.3274,59.445,59.3176,59.4058,22539.0
2023-12-19 14:00:00,60.64,60.66,60.58,60.61,25976.0,59.4254,59.445,59.3666,59.396,25976.0
2023-12-19 14:30:00,60.62,60.62,60.49,60.51,29421.0,59.4058,59.4058,59.2784,59.298,29421.0
2023-12-19 15:00:00,60.52,60.64,60.52,60.64,38254.0,59.3078,59.4254,59.3078,59.4254,38254.0
2023-12-19 15:30:00,60.64,60.68,60.49,60.61,124037.0,59.4254,59.4646,59.2784,59.396,124037.0
2023-12-20 09:30:00,60.42,60.58,60.01,60.56,28166.0,59.2098,59.3666,58.8081,59.347,28166.0
2023-12-20 10:00:00,60.6,60.8,60.55,60.8,18911.0,59.3862,59.5822,59.3372,59.5822,18911.0
2023-12-20 10:30:00,60.79,60.98,60.79,60.94,17717.0,59.5724,59.7586,59.5724,59.7194,17717.0
2023-12-20 11:00:00,60.93,60.97,60.85,60.92,19052.0,59.7096,59.7488,59.6312,59.6998,19052.0
2023-12-20 11:30:00,60.93,61.01,60.87,60.95,13224.0,59.7096,59.788,59.6508,59.7292,13224.0
2023-12-20 12:00:00,60.97,60.97,60.87,60.88,9973.0,59.7488,59.7488,59.6508,59.6606,9973.0
2023-12-20 12:30:00,60.88,60.96,60.81,60.96,11441.0,59.6606,59.739,59.592,59.739,11441.0
2023-12-20 13:00:00,60.96,60.96,60.81,60.83,17257.0,59.739,59.739,59.592,59.6116,17257.0
2023-12-20 13:30:00,60.83,60.87,60.81,60.81,10558.0,59.6116,59.6508,59.592,59.592,10558.0
2023-12-20 14:00:00,60.8,60.8,60.69,60.75,15099.0,59.5822,59.5822,59.4744,59.5332,15099.0
2023-12-20 14:30:00,60.74,60.76,60.08,60.18,28816.0,59.5234,59.543,58.8767,58.9747,28816.0
2023-12-20 15:00:00,60.15,60.24,59.89,59.95,27183.0,58.9453,59.0335,58.6905,58.7493,27183.0
2023-12-20 15:30:00,59.99,60.03,59.6,59.6,85407.0,58.7885,58.8277,58.4063,58.4063,85407.0
2023-12-21 09:30:00,60.14,60.27,59.89,60.12,37649.0,58.9355,59.0628,58.6905,58.9159,37649.0
2023-12-21 10:00:00,60.11,60.29,60.01,60.1,24286.0,58.9061,59.0824,58.8081,58.8963,24286.0
2023-12-21 10:30:00,60.1,60.31,60.1,60.18,24431.0,58.8963,59.102,58.8963,58.9747,24431.0
2023-12-21 11:00:00,60.2,60.23,60.12,60.2,15808.0,58.9943,59.0237,58.9159,58.9943,15808.0
2023-12-21 11:30:00,60.2,60.3,60.17,60.21,52523.0,58.9943,59.0922,58.9649,59.0041,52523.0
2023-12-21 12:00:00,60.17,60.19,60.03,60.1,15702.0,58.9649,58.9845,58.8277,58.8963,15702.0
2023-12-21 12:30:00,60.08,60.18,60.05,60.1,12867.0,58.8767,58.9747,58.8473,58.8963,12867.0
2023-12-21 13:00:00,60.13,60.25,60.04,60.23,23667.0,58.9257,59.0433,58.8375,59.0237,23667.0
2023-12-21 13:30:00,60.24,60.28,60.17,60.25,40629.0,59.0335,59.0726,58.9649,59.0433,40629.0
2023-12-21 14:00:00,60.24,60.24,60.12,60.16,18977.0,59.0335,59.0335,58.9159,58.9551,18977.0
2023-12-21 14:30:00,60.17,60.21,60.07,60.16,28404.0,58.9649,59.0041,58.8669,58.9551,28404.0
2023-12-21 15:00:00,60.17,60.33,60.15,60.33,32268.0,58.9649,59.1216,58.9453,59.1216,32268.0
2023-12-21 15:30:00,60.35,60.37,60.26,60.3,71604.0,59.1412,59.1608,59.0531,59.0922,71604.0
2023-12-22 09:30:00,60.4,60.88,60.4,60.64,25493.0,59.1902,59.6606,59.1902,59.4254,25493.0
2023-12-22 10:00:00,60.54,60.67,60.53,60.59,25445.0,59.3274,59.4548,59.3176,59.3764,25445.0
2023-12-22 10:30:00,60.6,60.76,60.59,60.63,45009.0,59.3862,59.543,59.3764,59.4156,45009.0
2023-12-22 11:00:00,60.63,60.64,60.53,60.55,24541.0,59.4156,59.4254,59.3176,59.3372,24541.0
2023-12-22 11:30:00,60.57,60.63,60.5,60.51,28267.0,59.3568,59.4156,59.2882,59.298,28267.0
2023-12-22 12:00:00,60.51,60.56,60.42,60.56,22632.0,59.298,59.347,59.2098,59.347,22632.0
2023-12-22 12:30:00,60.57,60.67,60.56,60.65,30450.0,59.3568,59.4548,59.347,59.4352,30450.0
2023-12-22 13:00:00,60.66,60.68,60.62,60.65,22835.0,59.445,59.4646,59.4058,59.4352,22835.0
2023-12-22 13:30:00,60.64,60.64,60.59,60.59,22450.0,59.4254,59.4254,59.3764,59.3764,22450.0
2023-12-22 14:00:00,60.59,60.6,60.31,60.31,48309.0,59.3764,59.3862,59.102,59.102,48309.0
2023-12-22 14:30:00,60.28,60.65,60.23,60.64,27407.0,59.0726,59.4352,59.0237,59.4254,27407.0
2023-12-22 15:00:00,60.67,60.72,60.6,60.68,36390.0,59.4548,59.5038,59.3862,59.4646,36390.0
2023-12-22 15:30:00,60.68,60.75,60.64,60.73,141287.0,59.4646,59.5332,59.4254,59.5136,141287.0
2023-12-26 09:30:00,60.89,60.95,60.69,60.84,18164.0,59.6704,59.7292,59.4744,59.6214,18164.0
2023-12-26 10:00:00,60.85,60.91,60.8,60.81,10818.0,59.6312,59.69,59.5822,59.592,10818.0
2023-12-26 10:30:00,60.83,60.95,60.82,60.87,14067.0,59.6116,59.7292,59.6018,59.6508,14067.0
2023-12-26 11:00:00,60.89,61.0,60.84,60.9,13537.0,59.6704,59.7782,59.6214,59.6802,13537.0
2023-12-26 11:30:00,60.94,60.99,60.9,60.94,5107.0,59.7194,59.7684,59.6802,59.7194,5107.0
2023-12-26 12:00:00,60.94,60.99,60.91,60.98,6675.0,59.7194,59.7684,59.69,59.7586,6675.0
2023-12-26 12:30:00,60.99,61.07,60.94,61.02,7975.0,59.7684,59.8468,59.7194,59.7978,7975.0
2023-12-26 13:00:00,61.01,61.11,61.01,61.05,7043.0,59.788,59.886,59.788,59.8272,7043.0
2023-12-26 13:30:00,61.05,61.09,61.05,61.06,13493.0,59.8272,59.8664,59.8272,59.837,13493.0
2023-12-26 14:00:00,61.05,61.15,61.05,61.14,9475.0,59.8272,59.9252,59.8272,59.9154,9475.0
2023-12-26 14:30:00,61.14,61.23,61.13,61.23,15268.0,59.9154,60.0036,59.9056,60.0036,15268.0
2023-12-26 15:00:00,61.22,61.32,61.18,61.28,17683.0,59.9938,60.0918,59.9546,60.0526,17683.0
2023-12-26 15:30:00,61.26,61.32,61.12,61.2,113249.0,60.033,60.0918,59.8958,59.9742,113249.0
2023-12-27 09:30:00,61.05,61.37,60.06,61.27,52794.0,59.8272,60.1408,58.8571,60.0428,52794.0
2023-12-27 10:00:00,61.26,61.32,61.2,61.27,30101.0,60.033,60.0918,59.9742,60.0428,30101.0
2023-12-27 10:30:00,61.25,61.29,61.19,61.22,69057.0,60.0232,60.0624,59.9644,59.9938,69057.0
2023-12-27 11:00:00,61.24,61.45,61.2,61.43,32627.0,60.0134,60.2192,59.9742,60.1996,32627.0
2023-12-27 11:30:00,61.44,61.51,61.44,61.44,6338.0,60.2094,60.278,60.2094,60.2094,6338.0
2023-12-27 12:00:00,61.43,61.48,61.36,61.36,14093.0,60.1996,60.2486,60.131,60.131,14093.0
2023-12-27 12:30:00,61.38,61.38,61.24,61.28,17447.0,60.1506,60.1506,60.0134,60.0526,17447.0
2023-12-27 13:00:00,61.29,61.43,61.29,61.29,28008.0,60.0624,60.1996,60.0624,60.0624,28008.0
2023-12-27 13:30:00,61.29,61.35,61.27,61.28,71092.0,60.0624,60.1212,60.0428,60.0526,71092.0
2023-12-27 14:00:00,61.27,61.32,61.2,61.26,49616.0,60.0428,60.0918,59.9742,60.033,49616.0
2023-12-27 14:30:00,61.24,61.27,61.12,61.17,37095.0,60.0134,60.0428,59.8958,59.9448,37095.0
2023-12-27 15:00:00,61.17,61.17,61.04,61.15,124299.0,59.9448,59.9448,59.8174,59.9252,124299.0
2023-12-27 15:30:00,61.15,61.23,61.06,61.23,121983.0,59.9252,60.0036,59.837,60.0036,121983.0
2023-12-28 09:30:00,61.22,61.5,61.19,61.45,37492.0,59.9938,60.2682,59.9644,60.2192,37492.0
2023-12-28 10:00:00,61.45,61.59,61.44,61.46,19343.0,60.2192,60.3564,60.2094,60.229,19343.0
2023-12-28 10:30:00,61.45,61.47,61.22,61.23,16633.0,60.2192,60.2388,59.9938,60.0036,16633.0
2023-12-28 11:00:00,61.24,61.27,61.15,61.21,18716.0,60.0134,60.0428,59.9252,59.984,18716.0
2023-12-28 11:30:00,61.21,61.28,61.14,61.19,11194.0,59.984,60.0526,59.9154,59.9644,11194.0
2023-12-28 12:00:00,61.18,61.25,61.16,61.17,9537.0,59.9546,60.0232,59.935,59.9448,9537.0
2023-12-28 12:30:00,61.17,61.27,61.17,61.22,9313.0,59.9448,60.0428,59.9448,59.9938,9313.0
2023-12-28 13:00:00,61.22,61.24,61.12,61.19,10579.0,59.9938,60.0134,59.8958,59.9644,10579.0
2023-12-28 13:30:00,61.2,61.31,61.14,61.27,22845.0,59.9742,60.082,59.9154,60.0428,22845.0
2023-12-28 14:00:00,61.29,61.31,61.28,61.28,8996.0,60.0624,60.082,60.0526,60.0526,8996.0
2023-12-28 14:30:00,61.29,61.31,61.21,61.28,49510.0,60.0624,60.082,59.984,60.0526,49510.0
2023-12-28 15:00:00,61.27,61.32,61.23,61.27,26620.0,60.0428,60.0918,60.0036,60.0428,26620.0
2023-12-28 15:30:00,61.28,61.37,61.21,61.32,76601.0,60.0526,60.1408,59.984,60.0918,76601.0
2023-12-29 09:30:00,61.11,61.4,61.06,61.26,29583.0,59.886,60.1702,59.837,60.033,29583.0
2023-12-29 10:00:00,61.27,61.34,61.17,61.19,17947.0,60.0428,60.1114,59.9448,59.9644,17947.0
2023-12-29 10:30:00,61.19,61.22,61.03,61.13,14170.0,59.9644,59.9938,59.8076,59.9056,14170.0
2023-12-29 11:00:00,61.14,61.17,60.95,61.0,12166.0,59.9154,59.9448,59.7292,59.7782,12166.0
2023-12-29 11:30:00,61.0,61.07,60.96,61.04,8683.0,59.7782,59.8468,59.739,59.8174,8683.0
2023-12-29 12:00:00,61.06,61.07,60.93,60.97,8087.0,59.837,59.8468,59.7096,59.7488,8087.0
2023-12-29 12:30:00,60.95,61.11,60.95,61.11,10214.0,59.7292,59.886,59.7292,59.886,10214.0
2023-12-29 13:00:00,61.08,61.12,61.02,61.08,34255.0,59.8566,59.8958,59.7978,59.8566,34255.0
2023-12-29 13:30:00,61.09,61.19,61.08,61.13,9259.0,59.8664,59.9644,59.8566,59.9056,9259.0
2023-12-29 14:00:00,61.12,61.23,61.11,61.22,8642.0,59.8958,60.0036,59.886,59.9938,8642.0
2023-12-29 14:30:00,61.21,61.29,61.21,61.28,12553.0,59.984,60.0624,59.984,60.0526,12553.0
2023-12-29 15:00:00,61.29,61.29,61.14,61.21,15929.0,60.0624,60.0624,59.9154,59.984,15929.0
2023-12-29 15:30:00,61.2,61.25,60.96,61.11,72140.0,59.9742,60.0232,59.739,59.886,72140.0
2024-01-02 09:30:00,60.55,60.66,60.25,60.49,122377.0,59.3372,59.445,59.0433,59.2784,122377.0
2024-01-02 10:00:00,60.47,60.63,60.27,60.31,57854.0,59.2588,59.4156,59.0628,59.102,57854.0
2024-01-02 10:30:00,60.28,60.28,60.11,60.13,45381.0,59.0726,59.0726,58.9061,58.9257,45381.0
2024-01-02 11:00:00,60.1,60.27,60.1,60.21,32357.0,58.8963,59.0628,58.8963,59.0041,32357.0
2024-01-02 11:30:00,60.2,60.41,60.2,60.4,12510.0,58.9943,59.2,58.9943,59.1902,12510.0
2024-01-02 12:00:00,60.41,60.55,60.36,60.47,20154.0,59.2,59.3372,59.151,59.2588,20154.0
2024-01-02 12:30:00,60.45,60.93,60.45,60.57,71702.0,59.2392,59.7096,59.2392,59.3568,71702.0
2024-01-02 13:00:00,60.57,60.6,60.45,60.56,13413.0,59.3568,59.3862,59.2392,59.347,13413.0
2024-01-02 13:30:00,60.54,60.62,60.51,60.53,18067.0,59.3274,59.4058,59.298,59.3176,18067.0
2024-01-02 14:00:00,60.49,60.55,60.44,60.47,27270.0,59.2784,59.3372,59.2294,59.2588,27270.0
2024-01-02 14:30:00,60.47,60.49,60.35,60.4,37587.0,59.2588,59.2784,59.1412,59.1902,37587.0
2024-01-02 15:00:00,60.37,60.41,60.28,60.34,19335.0,59.1608,59.2,59.0726,59.1314,19335.0
2024-01-02 15:30:00,60.35,60.47,60.29,60.44,78867.0,59.1412,59.2588,59.0824,59.2294,78867.0
2024-01-03 09:30:00,60.11,60.11,59.38,59.4,52070.0,58.9061,58.9061,58.1907,58.2103,52070.0
2024-01-03 10:00:00,59.36,59.59,59.29,59.37,17076.0,58.1711,58.3965,58.1025,58.1809,17076.0
2024-01-03 10:30:00,59.33,59.33,59.08,59.21,17508.0,58.1417,58.1417,57.8967,58.0241,17508.0
2024-01-03 11:00:00,59.22,59.36,59.22,59.36,15573.0,58.0339,58.1711,58.0339,58.1711,15573.0
2024-01-03 11:30:00,59.37,59.45,59.35,59.39,20532.0,58.1809,58.2593,58.1613,58.2005,20532.0
2024-01-03 12:00:00,59.38,59.38,59.28,59.37,14317.0,58.1907,58.1907,58.0927,58.1809,14317.0
2024-01-03 12:30:00,59.4,59.49,59.37,59.48,9959.0,58.2103,58.2985,58.1809,58.2887,9959.0
2024-01-03 13:00:00,59.5,59.58,59.5,59.57,17744.0,58.3083,58.3867,58.3083,58.3769,17744.0
2024-01-03 13:30:00,59.55,59.55,59.47,59.53,11959.0,58.3573,58.3573,58.2789,58.3377,11959.0
2024-01-03 14:00:00,59.52,59.6,59.36,59.56,20577.0,58.3279,58.4063,58.1711,58.3671,20577.0
2024-01-03 14:30:00,59.58,59.68,59.5,59.58,54513.0,58.3867,58.4847,58.3083,58.3867,54513.0
2024-01-03 15:00:00,59.57,59.57,59.34,59.38,76331.0,58.3769,58.3769,58.1515,58.1907,76331.0
2024-01-03 15:30:00,59.37,59.42,59.21,59.31,242032.0,58.1809,58.2299,58.0241,58.1221,242032.0
2024-01-04 09:30:00,59.21,59.41,58.96,59.36,26514.0,58.0241,58.2201,57.7791,58.1711,26514.0
2024-01-04 10:00:00,59.28,59.82,59.27,59.7,17201.0,58.0927,58.6219,58.0829,58.5043,17201.0
2024-01-04 10:30:00,59.71,59.85,59.56,59.57,13523.0,58.5141,58.6513,58.3671,58.3769,13523.0
2024-01-04 11:00:00,59.59,59.71,59.5,59.68,10764.0,58.3965,58.5141,58.3083,58.4847,10764.0
2024-01-04 11:30:00,59.69,59.74,59.56,59.64,15625.0,58.4945,58.5435,58.3671,58.4455,15625.0
2024-01-04 12:00:00,59.67,59.71,59.58,59.68,19321.0,58.4749,58.5141,58.3867,58.4847,19321.0
2024-01-04 12:30:00,59.64,59.71,59.57,59.68,13660.0,58.4455,58.5141,58.3769,58.4847,13660.0
2024-01-04 13:00:00,59.68,59.73,59.63,59.66,14477.0,58.4847,58.5337,58.4357,58.4651,14477.0
2024-01-04 13:30:00,59.67,59.76,59.66,59.66,15686.0,58.4749,58.5631,58.4651,58.4651,15686.0
2024-01-04 14:00:00,59.66,59.71,59.47,59.52,13983.0,58.4651,58.5141,58.2789,58.3279,13983.0
2024-01-04 14:30:00,59.49,59.5,59.4,59.45,9612.0,58.2985,58.3083,58.2103,58.2593,9612.0
2024-01-04 15:00:00,59.45,59.5,59.37,59.41,20756.0,58.2593,58.3083,58.1809,58.2201,20756.0
2024-01-04 15:30:00,59.41,59.49,59.27,59.36,91921.0,58.2201,58.2985,58.0829,58.1711,91921.0
2024-01-05 09:30:00,59.15,59.84,58.79,59.83,27830.0,57.9653,58.6415,57.6125,58.6317,27830.0
2024-01-05 10:00:00,59.84,60.17,59.84,60.07,27305.0,58.6415,58.9649,58.6415,58.8669,27305.0
2024-01-05 10:30:00,60.1,60.23,60.03,60.14,28793.0,58.8963,59.0237,58.8277,58.9355,28793.0
2024-01-05 11:00:00,60.14,60.19,59.99,60.02,22500.0,58.9355,58.9845,58.7885,58.8179,22500.0
2024-01-05 11:30:00,60.03,60.1,59.98,60.08,10951.0,58.8277,58.8963,58.7787,58.8767,10951.0
2024-01-05 12:00:00,60.09,60.09,59.87,59.91,14949.0,58.8865,58.8865,58.6709,58.7101,14949.0
2024-01-05 12:30:00,59.92,59.93,59.83,59.91,9302.0,58.7199,58.7297,58.6317,58.7101,9302.0
2024-01-05 13:00:00,59.89,59.97,59.84,59.97,11217.0,58.6905,58.7689,58.6415,58.7689,11217.0
2024-01-05 13:30:00,60.0,60.18,60.0,60.16,13251.0,58.7983,58.9747,58.7983,58.9551,13251.0
2024-01-05 14:00:00,60.17,60.38,60.17,60.26,17086.0,58.9649,59.1706,58.9649,59.0531,17086.0
2024-01-05 14:30:00,60.25,60.28,59.99,60.0,14634.0,59.0433,59.0726,58.7885,58.7983,14634.0
2024-01-05 15:00:00,60.01,60.1,59.96,60.0,20759.0,58.8081,58.8963,58.7591,58.7983,20759.0
2024-01-05 15:30:00,59.99,60.12,59.81,59.81,116894.0,58.7885,58.9159,58.6121,58.6121,116894.0
2024-01-08 09:30:00,59.87,60.34,59.87,60.33,17852.0,58.6709,59.1314,58.6709,59.1216,17852.0
2024-01-08 10:00:00,60.38,60.59,60.37,60.47,35333.0,59.1706,59.3764,59.1608,59.2588,35333.0
2024-01-08 10:30:00,60.51,60.72,60.48,60.65,13123.0,59.298,59.5038,59.2686,59.4352,13123.0
2024-01-08 11:00:00,60.66,60.66,60.49,60.59,44368.0,59.445,59.445,59.2784,59.3764,44368.0
2024-01-08 11:30:00,60.6,60.7,60.58,60.7,16259.0,59.3862,59.4842,59.3666,59.4842,16259.0
2024-01-08 12:00:00,60.7,60.73,60.53,60.57,7555.0,59.4842,59.5136,59.3176,59.3568,7555.0
2024-01-08 12:30:00,60.59,60.69,60.59,60.62,12368.0,59.3764,59.4744,59.3764,59.4058,12368.0
2024-01-08 13:00:00,60.6,60.7,60.59,60.63,9386.0,59.3862,59.4842,59.3764,59.4156,9386.0
2024-01-08 13:30:00,60.61,60.67,60.56,60.67,9539.0,59.396,59.4548,59.347,59.4548,9539.0
2024-01-08 14:00:00,60.66,60.73,60.64,60.7,14237.0,59.445,59.5136,59.4254,59.4842,14237.0
2024-01-08 14:30:00,60.7,60.96,60.7,60.94,17662.0,59.4842,59.739,59.4842,59.7194,17662.0
2024-01-08 15:00:00,60.95,60.95,60.84,60.88,16020.0,59.7292,59.7292,59.6214,59.6606,16020.0
2024-01-08 15:30:00,60.88,60.98,60.81,60.94,53562.0,59.6606,59.7586,59.592,59.7194,53562.0
2024-01-09 09:30:00,60.48,60.69,60.44,60.55,11453.0,59.2686,59.4744,59.2294,59.3372,11453.0
2024-01-09 10:00:00,60.58,60.66,60.49,60.63,14720.0,59.3666,59.445,59.2784,59.4156,14720.0
2024-01-09 10:30:00,60.63,60.79,60.58,60.61,15565.0,59.4156,59.5724,59.3666,59.396,15565.0
2024-01-09 11:00:00,60.58,60.7,60.57,60.7,8442.0,59.3666,59.4842,59.3568,59.4842,8442.0
2024-01-09 11:30:00,60.7,60.71,60.64,60.71,7733.0,59.4842,59.494,59.4254,59.494,7733.0
2024-01-09 12:00:00,60.72,60.73,60.65,60.71,10085.0,59.5038,59.5136,59.4352,59.494,10085.0
2024-01-09 12:30:00,60.72,60.74,60.63,60.63,15917.0,59.5038,59.5234,59.4156,59.4156,15917.0
2024-01-09 13:00:00,60.62,60.65,60.39,60.4,24066.0,59.4058,59.4352,59.1804,59.1902,24066.0
2024-01-09 13:30:00,60.4,60.59,60.3,60.51,14000.0,59.1902,59.3764,59.0922,59.298,14000.0
2024-01-09 14:00:00,60.51,60.52,60.26,60.29,40767.0,59.298,59.3078,59.0531,59.0824,40767.0
2024-01-09 14:30:00,60.29,60.32,60.1,60.13,67302.0,59.0824,59.1118,58.8963,58.9257,67302.0
2024-01-09 15:00:00,60.14,60.2,60.04,60.06,65468.0,58.9355,58.9943,58.8375,58.8571,65468.0
2024-01-09 15:30:00,60.08,60.3,60.04,60.2,167491.0,58.8767,59.0922,58.8375,58.9943,167491.0
2024-01-10 09:30:00,60.19,60.43,60.19,60.23,15243.0,58.9845,59.2196,58.9845,59.0237,15243.0
2024-01-10 10:00:00,60.23,60.39,60.14,60.28,15404.0,59.0237,59.1804,58.9355,59.0726,15404.0
2024-01-10 10:30:00,60.31,60.42,60.3,60.4,12303.0,59.102,59.2098,59.0922,59.1902,12303.0
2024-01-10 11:00:00,60.41,60.42,60.22,60.29,11847.0,59.2,59.2098,59.0139,59.0824,11847.0
2024-01-10 11:30:00,60.26,60.47,60.26,60.43,10631.0,59.0531,59.2588,59.0531,59.2196,10631.0
2024-01-10 12:00:00,60.41,60.43,60.31,60.41,12562.0,59.2,59.2196,59.102,59.2,12562.0
2024-01-10 12:30:00,60.42,60.49,60.37,60.47,28712.0,59.2098,59.2784,59.1608,59.2588,28712.0
2024-01-10 13:00:00,60.46,60.58,60.34,60.34,15983.0,59.249,59.3666,59.1314,59.1314,15983.0
2024-01-10 13:30:00,60.35,60.49,60.34,60.48,13107.0,59.1412,59.2784,59.1314,59.2686,13107.0
2024-01-10 14:00:00,60.47,60.66,60.43,60.65,12717.0,59.2588,59.445,59.2196,59.4352,12717.0
2024-01-10 14:30:00,60.65,60.78,60.65,60.77,16071.0,59.4352,59.5626,59.4352,59.5528,16071.0
2024-01-10 15:00:00,60.76,60.84,60.55,60.55,39131.0,59.543,59.6214,59.3372,59.3372,39131.0
2024-01-10 15:30:00,60.55,60.67,60.49,60.66,56802.0,59.3372,59.4548,59.2784,59.445,56802.0
2024-01-11 09:30:00,60.52,60.67,60.4,60.46,16260.0,59.3078,59.4548,59.1902,59.249,16260.0
2024-01-11 10:00:00,60.41,60.42,59.95,60.14,12817.0,59.2,59.2098,58.7493,58.9355,12817.0
2024-01-11 10:30:00,60.18,60.23,60.0,60.14,20053.0,58.9747,59.0237,58.7983,58.9355,20053.0
2024-01-11 11:00:00,60.15,60.21,60.01,60.08,11219.0,58.9453,59.0041,58.8081,58.8767,11219.0
2024-01-11 11:30:00,60.09,60.17,60.04,60.11,8940.0,58.8865,58.9649,58.8375,58.9061,8940.0
2024-01-11 12:00:00,60.12,60.23,60.12,60.16,8702.0,58.9159,59.0237,58.9159,58.9551,8702.0
2024-01-11 12:30:00,60.17,60.3,60.13,60.3,6239.0,58.9649,59.0922,58.9257,59.0922,6239.0
2024-01-11 13:00:00,60.28,60.42,60.28,60.37,10737.0,59.0726,59.2098,59.0726,59.1608,10737.0
2024-01-11 13:30:00,60.37,60.44,60.32,60.44,8928.0,59.1608,59.2294,59.1118,59.2294,8928.0
2024-01-11 14:00:00,60.49,60.49,60.19,60.24,64960.0,59.2784,59.2784,58.9845,59.0335,64960.0
2024-01-11 14:30:00,60.23,60.28,59.9,60.06,110054.0,59.0237,59.0726,58.7003,58.8571,110054.0
2024-01-11 15:00:00,60.06,60.19,59.92,60.08,113272.0,58.8571,58.9845,58.7199,58.8767,113272.0
2024-01-11 15:30:00,60.08,60.18,60.01,60.12,190700.0,58.8767,58.9747,58.8081,58.9159,190700.0
2024-01-12 09:30:00,60.57,60.67,60.34,60.35,17454.0,59.3568,59.4548,59.1314,59.1412,17454.0
2024-01-12 10:00:00,60.35,60.35,60.11,60.21,20915.0,59.1412,59.1412,58.9061,59.0041,20915.0
2024-01-12 10:30:00,60.22,60.27,60.01,60.04,20718.0,59.0139,59.0628,58.8081,58.8375,20718.0
2024-01-12 11:00:00,60.03,60.22,60.03,60.21,8808.0,58.8277,59.0139,58.8277,59.0041,8808.0
2024-01-12 11:30:00,60.22,60.28,60.0,60.07,16672.0,59.0139,59.0726,58.7983,58.8669,16672.0
2024-01-12 12:00:00,60.08,60.13,60.01,60.05,16386.0,58.8767,58.9257,58.8081,58.8473,16386.0
2024-01-12 12:30:00,60.09,60.22,60.01,60.19,63135.0,58.8865,59.0139,58.8081,58.9845,63135.0
2024-01-12 13:00:00,60.21,60.29,60.2,60.26,10998.0,59.0041,59.0824,58.9943,59.0531,10998.0
2024-01-12 13:30:00,60.26,60.35,60.24,60.3,28590.0,59.0531,59.1412,59.0335,59.0922,28590.0
2024-01-12 14:00:00,60.3,60.46,60.29,60.31,52853.0,59.0922,59.249,59.0824,59.102,52853.0
2024-01-12 14:30:00,60.3,60.32,60.14,60.14,20958.0,59.0922,59.1118,58.9355,58.9355,20958.0
2024-01-12 15:00:00,60.13,60.2,60.05,60.1,24233.0,58.9257,58.9943,58.8473,58.8963,24233.0
2024-01-12 15:30:00,60.11,60.24,60.09,60.21,80696.0,58.9061,59.0335,58.8865,59.0041,80696.0
2024-01-16 09:30:00,59.6,59.79,59.25,59.45,35053.0,58.4063,58.5925,58.0633,58.2593,35053.0
2024-01-16 10:00:00,59.46,59.75,59.43,59.64,48658.0,58.2691,58.5533,58.2397,58.4455,48658.0
2024-01-16 10:30:00,59.68,59.87,59.64,59.75,31104.0,58.4847,58.6709,58.4455,58.5533,31104.0
2024-01-16 11:00:00,59.75,59.85,59.59,59.73,13369.0,58.5533,58.6513,58.3965,58.5337,13369.0
2024-01-16 11:30:00,59.73,59.73,59.6,59.62,10892.0,58.5337,58.5337,58.4063,58.4259,10892.0
2024-01-16 12:00:00,59.61,59.69,59.55,59.68,16579.0,58.4161,58.4945,58.3573,58.4847,16579.0
2024-01-16 12:30:00,59.66,59.78,59.66,59.75,16668.0,58.4651,58.5827,58.4651,58.5533,16668.0
2024-01-16 13:00:00,59.74,59.84,59.72,59.82,10588.0,58.5435,58.6415,58.5239,58.6219,10588.0
2024-01-16 13:30:00,59.83,59.86,59.67,59.72,17648.0,58.6317,58.6611,58.4749,58.5239,17648.0
2024-01-16 14:00:00,59.72,59.78,59.63,59.7,16814.0,58.5239,58.5827,58.4357,58.5043,16814.0
2024-01-16 14:30:00,59.67,59.83,59.65,59.7,32144.0,58.4749,58.6317,58.4553,58.5043,32144.0
2024-01-16 15:00:00,59.69,59.7,59.62,59.65,29105.0,58.4945,58.5043,58.4259,58.4553,29105.0
2024-01-16 15:30:00,59.66,59.85,59.61,59.85,100711.0,58.4651,58.6513,58.4161,58.6513,100711.0
2024-01-17 09:30:00,59.29,59.65,59.21,59.53,29560.0,58.1025,58.4553,58.0241,58.3377,29560.0
2024-01-17 10:00:00,59.52,59.79,59.45,59.63,16302.0,58.3279,58.5925,58.2593,58.4357,16302.0
2024-01-17 10:30:00,59.61,59.66,59.52,59.54,11887.0,58.4161,58.4651,58.3279,58.3475,11887.0
2024-01-17 11:00:00,59.54,59.63,59.53,59.61,11514.0,58.3475,58.4357,58.3377,58.4161,11514.0
2024-01-17 11:30:00,59.6,59.67,59.55,59.59,14169.0,58.4063,58.4749,58.3573,58.3965,14169.0
2024-01-17 12:00:00,59.57,59.63,59.41,59.42,10233.0,58.3769,58.4357,58.2201,58.2299,10233.0
2024-01-17 12:30:00,59.42,59.5,59.42,59.45,13775.0,58.2299,58.3083,58.2299,58.2593,13775.0
2024-01-17 13:00:00,59.46,59.51,59.33,59.34,16860.0,58.2691,58.3181,58.1417,58.1515,16860.0
2024-01-17 13:30:00,59.33,59.33,59.18,59.29,18520.0,58.1417,58.1417,57.9947,58.1025,18520.0
2024-01-17 14:00:00,59.29,59.34,59.25,59.3,18531.0,58.1025,58.1515,58.0633,58.1123,18531.0
2024-01-17 14:30:00,59.3,59.42,59.3,59.39,27647.0,58.1123,58.2299,58.1123,58.2005,27647.0
2024-01-17 15:00:00,59.39,59.39,59.28,59.32,22723.0,58.2005,58.2005,58.0927,58.1319,22723.0
2024-01-17 15:30:00,59.32,59.42,59.3,59.39,114392.0,58.1319,58.2299,58.1123,58.2005,114392.0
2024-01-18 09:30:00,59.57,59.76,59.2,59.5,24985.0,58.3769,58.5631,58.0143,58.3083,24985.0
2024-01-18 10:00:00,59.52,59.58,59.32,59.58,38762.0,58.3279,58.3867,58.1319,58.3867,38762.0
2024-01-18 10:30:00,59.58,59.68,59.47,59.51,16550.0,58.3867,58.4847,58.2789,58.3181,16550.0
2024-01-18 11:00:00,59.51,59.61,59.38,59.59,17065.0,58.3181,58.4161,58.1907,58.3965,17065.0
2024-01-18 11:30:00,59.57,59.63,59.52,59.54,15470.0,58.3769,58.4357,58.3279,58.3475,15470.0
2024-01-18 12:00:00,59.55,59.56,59.42,59.49,16626.0,58.3573,58.3671,58.2299,58.2985,16626.0
2024-01-18 12:30:00,59.46,59.56,59.44,59.51,12898.0,58.2691,58.3671,58.2495,58.3181,12898.0
2024-01-18 13:00:00,59.49,59.62,59.41,59.62,25768.0,58.2985,58.4259,58.2201,58.4259,25768.0
2024-01-18 13:30:00,59.61,59.79,59.6,59.63,32149.0,58.4161,58.5925,58.4063,58.4357,32149.0
2024-01-18 14:00:00,59.61,59.86,59.6,59.85,21862.0,58.4161,58.6611,58.4063,58.6513,21862.0
2024-01-18 14:30:00,59.86,59.93,59.76,59.89,16877.0,58.6611,58.7297,58.5631,58.6905,16877.0
2024-01-18 15:00:00,59.88,59.96,59.83,59.94,32762.0,58.6807,58.7591,58.6317,58.7395,32762.0
2024-01-18 15:30:00,59.95,60.0,59.85,59.93,102754.0,58.7493,58.7983,58.6513,58.7297,102754.0
2024-01-19 09:30:00,60.0,60.15,59.76,60.11,29958.0,58.7983,58.9453,58.5631,58.9061,29958.0
2024-01-19 10:00:00,60.13,60.19,59.98,60.09,25013.0,58.9257,58.9845,58.7787,58.8865,25013.0
2024-01-19 10:30:00,60.1,60.17,60.01,60.16,89562.0,58.8963,58.9649,58.8081,58.9551,89562.0
2024-01-19 11:00:00,60.16,60.27,60.12,60.25,62931.0,58.9551,59.0628,58.9159,59.0433,62931.0
2024-01-19 11:30:00,60.25,60.25,60.18,60.2,17681.0,59.0433,59.0433,58.9747,58.9943,17681.0
2024-01-19 12:00:00,60.26,60.29,60.19,60.26,12671.0,59.0531,59.0824,58.9845,59.0531,12671.0
2024-01-19 12:30:00,60.26,60.34,60.24,60.3,58882.0,59.0531,59.1314,59.0335,59.0922,58882.0
2024-01-19 13:00:00,60.31,60.44,60.28,60.39,45085.0,59.102,59.2294,59.0726,59.1804,45085.0
2024-01-19 13:30:00,60.39,60.69,60.39,60.64,83554.0,59.1804,59.4744,59.1804,59.4254,83554.0
2024-01-19 14:00:00,60.62,60.7,60.57,60.59,38097.0,59.4058,59.4842,59.3568,59.3764,38097.0
2024-01-19 14:30:00,60.61,60.62,60.52,60.58,23713.0,59.396,59.4058,59.3078,59.3666,23713.0
2024-01-19 15:00:00,60.57,60.61,60.5,60.52,40358.0,59.3568,59.396,59.2882,59.3078,40358.0
2024-01-19 15:30:00,60.52,60.63,60.5,60.51,141558.0,59.3078,59.4156,59.2882,59.298,141558.0
2024-01-22 09:30:00,60.77,61.26,60.67,61.22,74895.0,59.5528,60.033,59.4548,59.9938,74895.0
2024-01-22 10:00:00,61.21,61.32,61.13,61.21,57821.0,59.984,60.0918,59.9056,59.984,57821.0
2024-01-22 10:30:00,61.2,61.24,60.99,61.24,250842.0,59.9742,60.0134,59.7684,60.0134,250842.0
2024-01-22 11:00:00,61.23,61.32,61.15,61.3,19550.0,60.0036,60.0918,59.9252,60.0722,19550.0
2024-01-22 11:30:00,61.32,61.35,61.16,61.33,28274.0,60.0918,60.1212,59.935,60.1016,28274.0
2024-01-22 12:00:00,61.34,61.37,61.23,61.29,17535.0,60.1114,60.1408,60.0036,60.0624,17535.0
2024-01-22 12:30:00,61.29,61.3,61.19,61.2,16022.0,60.0624,60.0722,59.9644,59.9742,16022.0
2024-01-22 13:00:00,61.2,61.28,61.17,61.18,16234.0,59.9742,60.0526,59.9448,59.9546,16234.0
2024-01-22 13:30:00,61.19,61.36,61.16,61.3,16271.0,59.9644,60.131,59.935,60.0722,16271.0
2024-01-22 14:00:00,61.32,61.38,61.23,61.33,16694.0,60.0918,60.1506,60.0036,60.1016,16694.0
2024-01-22 14:30:00,61.34,61.4,61.3,61.4,26767.0,60.1114,60.1702,60.0722,60.1702,26767.0
2024-01-22 15:00:00,61.42,61.48,61.32,61.48,25710.0,60.1898,60.2486,60.0918,60.2486,25710.0
2024-01-22 15:30:00,61.48,61.7,61.28,61.7,209806.0,60.2486,60.4642,60.0526,60.4642,209806.0
2024-01-23 09:30:00,61.8,61.99,61.5,61.69,21606.0,60.5622,60.7484,60.2682,60.4544,21606.0
2024-01-23 10:00:00,61.7,61.72,61.5,61.52,14377.0,60.4642,60.4838,60.2682,60.2878,14377.0
2024-01-23 10:30:00,61.5,61.5,61.28,61.35,17679.0,60.2682,60.2682,60.0526,60.1212,17679.0
2024-01-23 11:00:00,61.36,61.51,61.35,61.41,14112.0,60.131,60.278,60.1212,60.18,14112.0
2024-01-23 11:30:00,61.42,61.53,61.4,61.51,17698.0,60.1898,60.2976,60.1702,60.278,17698.0
2024-01-23 12:00:00,61.53,61.58,61.51,61.55,13902.0,60.2976,60.3466,60.278,60.3172,13902.0
2024-01-23 12:30:00,61.55,61.61,61.5,61.6,14031.0,60.3172,60.376,60.2682,60.3662,14031.0
2024-01-23 13:00:00,61.6,61.78,61.55,61.72,47711.0,60.3662,60.5426,60.3172,60.4838,47711.0
2024-01-23 13:30:00,61.67,61.72,61.59,61.68,33255.0,60.4348,60.4838,60.3564,60.4446,33255.0
2024-01-23 14:00:00,61.68,61.69,61.57,61.62,31610.0,60.4446,60.4544,60.3368,60.3858,31610.0
2024-01-23 14:30:00,61.61,61.7,61.57,61.62,38734.0,60.376,60.4642,60.3368,60.3858,38734.0
2024-01-23 15:00:00,61.62,61.65,61.45,61.48,99329.0,60.3858,60.4152,60.2192,60.2486,99329.0
2024-01-23 15:30:00,61.48,61.64,61.33,61.63,171552.0,60.2486,60.4054,60.1016,60.3956,171552.0
2024-01-24 09:30:00,61.83,61.9,61.47,61.49,16569.0,60.5916,60.6602,60.2388,60.2584,16569.0
2024-01-24 10:00:00,61.5,61.55,61.36,61.5,8684.0,60.2682,60.3172,60.131,60.2682,8684.0
2024-01-24 10:30:00,61.5,61.66,61.41,61.45,17193.0,60.2682,60.425,60.18,60.2192,17193.0
2024-01-24 11:00:00,61.48,61.57,61.45,61.55,7748.0,60.2486,60.3368,60.2192,60.3172,7748.0
2024-01-24 11:30:00,61.55,61.55,61.43,61.49,9716.0,60.3172,60.3172,60.1996,60.2584,9716.0
2024-01-24 12:00:00,61.49,61.5,61.41,61.47,7163.0,60.2584,60.2682,60.18,60.2388,7163.0
2024-01-24 12:30:00,61.47,61.5,61.41,61.44,5835.0,60.2388,60.2682,60.18,60.2094,5835.0
2024-01-24 13:00:00,61.45,61.45,61.25,61.29,9350.0,60.2192,60.2192,60.0232,60.0624,9350.0
2024-01-24 13:30:00,61.26,61.26,61.13,61.24,12521.0,60.033,60.033,59.9056,60.0134,12521.0
2024-01-24 14:00:00,61.23,61.25,61.11,61.13,15756.0,60.0036,60.0232,59.886,59.9056,15756.0
2024-01-24 14:30:00,61.13,61.25,61.09,61.22,15998.0,59.9056,60.0232,59.8664,59.9938,15998.0
2024-01-24 15:00:00,61.23,61.29,60.99,61.01,29178.0,60.0036,60.0624,59.7684,59.788,29178.0
2024-01-24 15:30:00,61.01,61.1,60.92,60.94,93444.0,59.788,59.8762,59.6998,59.7194,93444.0
2024-01-25 09:30:00,61.12,61.28,60.89,60.98,29734.0,59.8958,60.0526,59.6704,59.7586,29734.0
2024-01-25 10:00:00,60.98,61.02,60.74,60.75,17732.0,59.7586,59.7978,59.5234,59.5332,17732.0
2024-01-25 10:30:00,60.75,60.78,60.53,60.63,13813.0,59.5332,59.5626,59.3176,59.4156,13813.0
2024-01-25 11:00:00,60.6,60.8,60.59,60.8,13375.0,59.3862,59.5822,59.3764,59.5822,13375.0
2024-01-25 11:30:00,60.8,60.84,60.71,60.74,8171.0,59.5822,59.6214,59.494,59.5234,8171.0
2024-01-25 12:00:00,60.76,60.76,60.58,60.71,7242.0,59.543,59.543,59.3666,59.494,7242.0
2024-01-25 12:30:00,60.71,60.72,60.6,60.7,6435.0,59.494,59.5038,59.3862,59.4842,6435.0
2024-01-25 13:00:00,60.71,60.82,60.67,60.67,8654.0,59.494,59.6018,59.4548,59.4548,8654.0
2024-01-25 13:30:00,60.66,60.68,60.61,60.64,7881.0,59.445,59.4646,59.396,59.4254,7881.0
2024-01-25 14:00:00,60.62,60.71,60.58,60.71,9014.0,59.4058,59.494,59.3666,59.494,9014.0
2024-01-25 14:30:00,60.7,60.77,60.66,60.77,15455.0,59.4842,59.5528,59.445,59.5528,15455.0
2024-01-25 15:00:00,60.75,60.93,60.74,60.89,18374.0,59.5332,59.7096,59.5234,59.6704,18374.0
2024-01-25 15:30:00,60.89,61.14,60.86,61.11,99350.0,59.6704,59.9154,59.641,59.886,99350.0
2024-01-26 09:30:00,61.45,61.69,61.35,61.55,33260.0,60.2192,60.4544,60.1212,60.3172,33260.0
2024-01-26 10:00:00,61.5,61.61,61.32,61.4,14631.0,60.2682,60.376,60.0918,60.1702,14631.0
2024-01-26 10:30:00,61.4,61.54,61.35,61.54,41883.0,60.1702,60.3074,60.1212,60.3074,41883.0
2024-01-26 11:00:00,61.53,61.59,61.43,61.56,13712.0,60.2976,60.3564,60.1996,60.327,13712.0
2024-01-26 11:30:00,61.56,61.57,61.39,61.52,8509.0,60.327,60.3368,60.1604,60.2878,8509.0
2024-01-26 12:00:00,61.52,61.55,61.44,61.46,4729.0,60.2878,60.3172,60.2094,60.229,4729.0
2024-01-26 12:30:00,61.45,61.45,61.29,61.31,6275.0,60.2192,60.2192,60.0624,60.082,6275.0
2024-01-26 13:00:00,61.29,61.38,61.29,61.38,21200.0,60.0624,60.1506,60.0624,60.1506,21200.0
2024-01-26 13:30:00,61.38,61.39,61.23,61.29,6583.0,60.1506,60.1604,60.0036,60.0624,6583.0
2024-01-26 14:00:00,61.29,61.47,61.26,61.46,18591.0,60.0624,60.2388,60.033,60.229,18591.0
2024-01-26 14:30:00,61.47,61.59,61.43,61.55,25063.0,60.2388,60.3564,60.1996,60.3172,25063.0
2024-01-26 15:00:00,61.55,61.61,61.47,61.47,20968.0,60.3172,60.376,60.2388,60.2388,20968.0
2024-01-26 15:30:00,61.47,61.54,61.37,61.46,65563.0,60.2388,60.3074,60.1408,60.229,65563.0
2024-01-29 09:30:00,61.36,61.5,61.31,61.48,13458.0,60.131,60.2682,60.082,60.2486,13458.0
2024-01-29 10:00:00,61.52,61.62,61.51,61.53,24730.0,60.2878,60.3858,60.278,60.2976,24730.0
2024-01-29 10:30:00,61.53,61.53,61.41,61.41,14655.0,60.2976,60.2976,60.18,60.18,14655.0
2024-01-29 11:00:00,61.42,61.54,61.4,61.52,9329.0,60.1898,60.3074,60.1702,60.2878,9329.0
2024-01-29 11:30:00,61.52,61.58,61.47,61.57,17010.0,60.2878,60.3466,60.2388,60.3368,17010.0
2024-01-29 12:00:00,61.56,61.59,61.5,61.56,12161.0,60.327,60.3564,60.2682,60.327,12161.0
2024-01-29 12:30:00,61.58,61.62,61.51,61.52,13495.0,60.3466,60.3858,60.278,60.2878,13495.0
2024-01-29 13:00:00,61.53,61.54,61.47,61.52,64012.0,60.2976,60.3074,60.2388,60.2878,64012.0
2024-01-29 13:30:00,61.52,61.6,61.5,61.54,17405.0,60.2878,60.3662,60.2682,60.3074,17405.0
2024-01-29 14:00:00,61.54,61.68,61.51,61.65,18456.0,60.3074,60.4446,60.278,60.4152,18456.0
2024-01-29 14:30:00,61.64,61.69,61.61,61.63,16790.0,60.4054,60.4544,60.376,60.3956,16790.0
2024-01-29 15:00:00,61.65,61.96,61.65,61.93,35899.0,60.4152,60.719,60.4152,60.6896,35899.0
2024-01-29 15:30:00,61.94,61.99,61.84,61.95,90216.0,60.6994,60.7484,60.6014,60.7092,90216.0
2024-01-30 09:30:00,61.98,62.13,61.8,62.12,96911.0,60.7386,60.8856,60.5622,60.8758,96911.0
2024-01-30 10:00:00,62.08,62.08,61.83,61.93,12205.0,60.8366,60.8366,60.5916,60.6896,12205.0
2024-01-30 10:30:00,61.91,61.91,61.84,61.89,13445.0,60.67,60.67,60.6014,60.6504,13445.0
2024-01-30 11:00:00,61.89,61.93,61.85,61.92,17537.0,60.6504,60.6896,60.6112,60.6798,17537.0
2024-01-30 11:30:00,61.94,61.98,61.91,61.92,25382.0,60.6994,60.7386,60.67,60.6798,25382.0
2024-01-30 12:00:00,61.92,61.99,61.9,61.98,13844.0,60.6798,60.7484,60.6602,60.7386,13844.0
2024-01-30 12:30:00,61.97,62.0,61.91,61.96,14611.0,60.7288,60.7582,60.67,60.719,14611.0
2024-01-30 13:00:00,61.96,62.04,61.91,61.99,15766.0,60.719,60.7974,60.67,60.7484,15766.0
2024-01-30 13:30:00,61.99,62.03,61.96,61.98,10473.0,60.7484,60.7876,60.719,60.7386,10473.0
2024-01-30 14:00:00,61.99,62.2,61.91,62.15,19395.0,60.7484,60.9542,60.67,60.9052,19395.0
2024-01-30 14:30:00,62.17,62.19,62.03,62.03,17911.0,60.9248,60.9444,60.7876,60.7876,17911.0
2024-01-30 15:00:00,62.03,62.07,61.98,62.05,33525.0,60.7876,60.8268,60.7386,60.8072,33525.0
2024-01-30 15:30:00,62.05,62.13,62.0,62.03,107446.0,60.8072,60.8856,60.7582,60.7876,107446.0
2024-01-31 09:30:00,61.88,61.91,61.53,61.57,20596.0,60.6406,60.67,60.2976,60.3368,20596.0
2024-01-31 10:00:00,61.63,61.81,61.63,61.77,12814.0,60.3956,60.572,60.3956,60.5328,12814.0
2024-01-31 10:30:00,61.83,61.83,61.69,61.76,15423.0,60.5916,60.5916,60.4544,60.523,15423.0
2024-01-31 11:00:00,61.76,61.86,61.73,61.73,15902.0,60.523,60.621,60.4936,60.4936,15902.0
2024-01-31 11:30:00,61.76,61.77,61.59,61.69,8316.0,60.523,60.5328,60.3564,60.4544,8316.0
2024-01-31 12:00:00,61.68,61.78,61.67,61.77,12470.0,60.4446,60.5426,60.4348,60.5328,12470.0
2024-01-31 12:30:00,61.77,61.79,61.66,61.78,11291.0,60.5328,60.5524,60.425,60.5426,11291.0
2024-01-31 13:00:00,61.77,61.79,61.68,61.7,10668.0,60.5328,60.5524,60.4446,60.4642,10668.0
2024-01-31 13:30:00,61.7,61.76,61.65,61.75,9711.0,60.4642,60.523,60.4152,60.5132,9711.0
2024-01-31 14:00:00,61.72,61.73,61.41,61.47,12695.0,60.4838,60.4936,60.18,60.2388,12695.0
2024-01-31 14:30:00,61.44,61.9,61.42,61.51,36355.0,60.2094,60.6602,60.1898,60.278,36355.0
2024-01-31 15:00:00,61.5,61.52,60.98,61.19,35423.0,60.2682,60.2878,59.7586,59.9644,35423.0
2024-01-31 15:30:00,61.18,61.18,60.9,61.02,142015.0,59.9546,59.9546,59.6802,59.7978,142015.0
2024-02-01 09:30:00,61.16,61.17,60.78,60.93,61385.0,59.935,59.9448,59.5626,59.7096,61385.0
2024-02-01 10:00:00,60.8,61.04,60.77,60.93,14697.0,59.5822,59.8174,59.5528,59.7096,14697.0
2024-02-01 10:30:00,60.93,60.97,60.49,60.49,13187.0,59.7096,59.7488,59.2784,59.2784,13187.0
2024-02-01 11:00:00,60.44,60.5,60.32,60.48,10572.0,59.2294,59.2882,59.1118,59.2686,10572.0
2024-02-01 11:30:00,60.49,60.73,60.49,60.73,6835.0,59.2784,59.5136,59.2784,59.5136,6835.0
2024-02-01 12:00:00,60.78,61.01,60.77,60.91,11264.0,59.5626,59.788,59.5528,59.69,11264.0
2024-02-01 12:30:00,60.92,61.21,60.91,61.12,12231.0,59.6998,59.984,59.69,59.8958,12231.0
2024-02-01 13:00:00,61.13,61.16,60.97,61.06,13320.0,59.9056,59.935,59.7488,59.837,13320.0
2024-02-01 13:30:00,61.08,61.19,61.01,61.18,6476.0,59.8566,59.9644,59.788,59.9546,6476.0
2024-02-01 14:00:00,61.2,61.29,61.16,61.23,108994.0,59.9742,60.0624,59.935,60.0036,108994.0
2024-02-01 14:30:00,61.23,61.3,61.15,61.3,12042.0,60.0036,60.0722,59.9252,60.0722,12042.0
2024-02-01 15:00:00,61.3,61.4,61.26,61.33,25964.0,60.0722,60.1702,60.033,60.1016,25964.0
2024-02-01 15:30:00,61.34,61.46,61.29,61.33,78133.0,60.1114,60.229,60.0624,60.1016,78133.0
2024-02-02 09:30:00,61.05,61.05,60.69,60.86,12709.0,59.8272,59.8272,59.4744,59.641,12709.0
2024-02-02 10:00:00,60.81,60.94,60.65,60.9,15262.0,59.592,59.7194,59.4352,59.6802,15262.0
2024-02-02 10:30:00,60.86,61.05,60.73,61.03,28795.0,59.641,59.8272,59.5136,59.8076,28795.0
2024-02-02 11:00:00,61.03,61.15,60.95,61.15,15862.0,59.8076,59.9252,59.7292,59.9252,15862.0
2024-02-02 11:30:00,61.16,61.22,61.09,61.13,12149.0,59.935,59.9938,59.8664,59.9056,12149.0
2024-02-02 12:00:00,61.16,61.16,61.0,61.11,12321.0,59.935,59.935,59.7782,59.886,12321.0
2024-02-02 12:30:00,61.15,61.16,60.83,60.95,19224.0,59.9252,59.935,59.6116,59.7292,19224.0
2024-02-02 13:00:00,60.96,61.11,60.94,61.04,10676.0,59.739,59.886,59.7194,59.8174,10676.0
2024-02-02 13:30:00,61.01,61.11,60.98,61.11,10148.0,59.788,59.886,59.7586,59.886,10148.0
2024-02-02 14:00:00,61.12,61.28,61.12,61.17,7330.0,59.8958,60.0526,59.8958,59.9448,7330.0
2024-02-02 14:30:00,61.17,61.28,61.16,61.26,10718.0,59.9448,60.0526,59.935,60.033,10718.0
2024-02-02 15:00:00,61.26,61.41,61.21,61.41,11948.0,60.033,60.18,59.984,60.18,11948.0
2024-02-02 15:30:00,61.43,61.43,61.07,61.08,53162.0,60.1996,60.1996,59.8468,59.8566,53162.0
2024-02-05 09:30:00,60.71,60.71,60.28,60.32,10375.0,59.494,59.494,59.0726,59.1118,10375.0
2024-02-05 10:00:00,60.27,60.28,60.07,60.21,23321.0,59.0628,59.0726,58.8669,59.0041,23321.0
2024-02-05 10:30:00,60.21,60.33,60.16,60.33,12234.0,59.0041,59.1216,58.9551,59.1216,12234.0
2024-02-05 11:00:00,60.32,60.58,60.3,60.54,12018.0,59.1118,59.3666,59.0922,59.3274,12018.0
2024-02-05 11:30:00,60.55,60.66,60.52,60.63,23676.0,59.3372,59.445,59.3078,59.4156,23676.0
2024-02-05 12:00:00,60.62,60.71,60.58,60.7,19160.0,59.4058,59.494,59.3666,59.4842,19160.0
2024-02-05 12:30:00,60.7,60.73,60.54,60.58,11974.0,59.4842,59.5136,59.3274,59.3666,11974.0
2024-02-05 13:00:00,60.57,60.71,60.52,60.62,14191.0,59.3568,59.494,59.3078,59.4058,14191.0
2024-02-05 13:30:00,60.61,60.66,60.53,60.56,13200.0,59.396,59.445,59.3176,59.347,13200.0
2024-02-05 14:00:00,60.57,60.59,60.49,60.58,11081.0,59.3568,59.3764,59.2784,59.3666,11081.0
2024-02-05 14:30:00,60.6,60.65,60.59,60.61,12115.0,59.3862,59.4352,59.3764,59.396,12115.0
2024-02-05 15:00:00,60.63,60.66,60.49,60.66,22285.0,59.4156,59.445,59.2784,59.445,22285.0
2024-02-05 15:30:00,60.67,60.68,60.46,60.47,64608.0,59.4548,59.4646,59.249,59.2588,64608.0
2024-02-06 09:30:00,60.61,60.86,60.48,60.71,25216.0,59.396,59.641,59.2686,59.494,25216.0
2024-02-06 10:00:00,60.6,60.6,60.36,60.43,17766.0,59.3862,59.3862,59.151,59.2196,17766.0
2024-02-06 10:30:00,60.42,60.6,60.33,60.49,9515.0,59.2098,59.3862,59.1216,59.2784,9515.0
2024-02-06 11:00:00,60.51,60.66,60.48,60.64,5941.0,59.298,59.445,59.2686,59.4254,5941.0
2024-02-06 11:30:00,60.62,60.62,60.52,60.53,4046.0,59.4058,59.4058,59.3078,59.3176,4046.0
2024-02-06 12:00:00,60.5,60.6,60.49,60.6,12478.0,59.2882,59.3862,59.2784,59.3862,12478.0
2024-02-06 12:30:00,60.59,60.69,60.59,60.63,4899.0,59.3764,59.4744,59.3764,59.4156,4899.0
2024-02-06 13:00:00,60.65,60.69,60.62,60.64,7353.0,59.4352,59.4744,59.4058,59.4254,7353.0
2024-02-06 13:30:00,60.64,60.69,60.61,60.66,12606.0,59.4254,59.4744,59.396,59.445,12606.0
2024-02-06 14:00:00,60.65,60.65,60.47,60.48,17977.0,59.4352,59.4352,59.2588,59.2686,17977.0
2024-02-06 14:30:00,60.48,60.56,60.43,60.56,15643.0,59.2686,59.347,59.2196,59.347,15643.0
2024-02-06 15:00:00,60.56,60.68,60.53,60.68,20514.0,59.347,59.4646,59.3176,59.4646,20514.0
2024-02-06 15:30:00,60.68,60.74,60.59,60.74,73606.0,59.4646,59.5234,59.3764,59.5234,73606.0
2024-02-07 09:30:00,60.79,60.8,60.25,60.33,19234.0,59.5724,59.5822,59.0433,59.1216,19234.0
2024-02-07 10:00:00,60.35,60.56,60.26,60.55,74758.0,59.1412,59.347,59.0531,59.3372,74758.0
2024-02-07 10:30:00,60.57,60.59,60.38,60.46,36912.0,59.3568,59.3764,59.1706,59.249,36912.0
2024-02-07 11:00:00,60.46,60.64,60.35,60.55,25326.0,59.249,59.4254,59.1412,59.3372,25326.0
2024-02-07 11:30:00,60.56,60.62,60.48,60.57,17680.0,59.347,59.4058,59.2686,59.3568,17680.0
2024-02-07 12:00:00,60.56,60.61,60.51,60.61,14366.0,59.347,59.396,59.298,59.396,14366.0
2024-02-07 12:30:00,60.62,60.63,60.55,60.62,19652.0,59.4058,59.4156,59.3372,59.4058,19652.0
2024-02-07 13:00:00,60.64,60.76,60.62,60.74,19847.0,59.4254,59.543,59.4058,59.5234,19847.0
2024-02-07 13:30:00,60.76,60.78,60.65,60.69,28687.0,59.543,59.5626,59.4352,59.4744,28687.0
2024-02-07 14:00:00,60.74,60.84,60.74,60.76,36051.0,59.5234,59.6214,59.5234,59.543,36051.0
2024-02-07 14:30:00,60.76,60.89,60.74,60.8,52170.0,59.543,59.6704,59.5234,59.5822,52170.0
2024-02-07 15:00:00,60.8,60.82,60.69,60.75,39067.0,59.5822,59.6018,59.4744,59.5332,39067.0
2024-02-07 15:30:00,60.75,60.76,60.63,60.7,167170.0,59.5332,59.543,59.4156,59.4842,167170.0
2024-02-08 09:30:00,60.87,60.87,60.3,60.45,24898.0,59.6508,59.6508,59.0922,59.2392,24898.0
2024-02-08 10:00:00,60.45,60.65,60.44,60.62,31243.0,59.2392,59.4352,59.2294,59.4058,31243.0
2024-02-08 10:30:00,60.65,60.79,60.61,60.78,21483.0,59.4352,59.5724,59.396,59.5626,21483.0
2024-02-08 11:00:00,60.78,60.78,60.64,60.65,13382.0,59.5626,59.5626,59.4254,59.4352,13382.0
2024-02-08 11:30:00,60.66,60.75,60.65,60.73,17092.0,59.445,59.5332,59.4352,59.5136,17092.0
2024-02-08 12:00:00,60.73,60.81,60.64,60.8,12577.0,59.5136,59.592,59.4254,59.5822,12577.0
2024-02-08 12:30:00,60.8,60.84,60.69,60.81,26718.0,59.5822,59.6214,59.4744,59.592,26718.0
2024-02-08 13:00:00,60.8,60.89,60.69,60.77,20632.0,59.5822,59.6704,59.4744,59.5528,20632.0
2024-02-08 13:30:00,60.76,60.79,60.69,60.78,19124.0,59.543,59.5724,59.4744,59.5626,19124.0
2024-02-08 14:00:00,60.78,60.88,60.73,60.87,36394.0,59.5626,59.6606,59.5136,59.6508,36394.0
2024-02-08 14:30:00,60.86,60.86,60.6,60.61,52907.0,59.641,59.641,59.3862,59.396,52907.0
2024-02-08 15:00:00,60.61,60.61,60.45,60.46,71727.0,59.396,59.396,59.2392,59.249,71727.0
2024-02-08 15:30:00,60.46,60.46,60.24,60.45,226137.0,59.249,59.249,59.0335,59.2392,226137.0
2024-02-09 09:30:00,60.7,60.85,60.23,60.46,26222.0,59.4842,59.6312,59.0237,59.249,26222.0
2024-02-09 10:00:00,60.48,60.59,60.33,60.5,40773.0,59.2686,59.3764,59.1216,59.2882,40773.0
2024-02-09 10:30:00,60.5,60.61,60.45,60.59,61620.0,59.2882,59.396,59.2392,59.3764,61620.0
2024-02-09 11:00:00,60.58,60.63,60.46,60.5,44389.0,59.3666,59.4156,59.249,59.2882,44389.0
2024-02-09 11:30:00,60.5,60.53,60.47,60.51,31066.0,59.2882,59.3176,59.2588,59.298,31066.0
2024-02-09 12:00:00,60.51,60.67,60.45,60.67,41990.0,59.298,59.4548,59.2392,59.4548,41990.0
2024-02-09 12:30:00,60.68,60.87,60.59,60.87,32792.0,59.4646,59.6508,59.3764,59.6508,32792.0
2024-02-09 13:00:00,60.84,60.91,60.77,60.89,20075.0,59.6214,59.69,59.5528,59.6704,20075.0
2024-02-09 13:30:00,60.89,60.93,60.83,60.92,18583.0,59.6704,59.7096,59.6116,59.6998,18583.0
2024-02-09 14:00:00,60.94,61.1,60.92,61.1,24150.0,59.7194,59.8762,59.6998,59.8762,24150.0
2024-02-09 14:30:00,61.1,61.16,61.05,61.05,20164.0,59.8762,59.935,59.8272,59.8272,20164.0
2024-02-09 15:00:00,61.07,61.08,60.94,61.0,44556.0,59.8468,59.8566,59.7194,59.7782,44556.0
2024-02-09 15:30:00,61.01,61.04,60.94,60.97,125967.0,59.788,59.8174,59.7194,59.7488,125967.0
2024-02-12 09:30:00,60.97,61.18,60.82,61.06,19479.0,59.7488,59.9546,59.6018,59.837,19479.0
2024-02-12 10:00:00,61.08,61.17,60.96,61.11,23797.0,59.8566,59.9448,59.739,59.886,23797.0
2024-02-12 10:30:00,61.12,61.28,61.09,61.28,13311.0,59.8958,60.0526,59.8664,60.0526,13311.0
2024-02-12 11:00:00,61.28,61.33,61.22,61.27,12759.0,60.0526,60.1016,59.9938,60.0428,12759.0
2024-02-12 11:30:00,61.27,61.32,61.21,61.26,12621.0,60.0428,60.0918,59.984,60.033,12621.0
2024-02-12 12:00:00,61.26,61.29,61.2,61.28,21436.0,60.033,60.0624,59.9742,60.0526,21436.0
2024-02-12 12:30:00,61.29,61.29,61.23,61.27,9942.0,60.0624,60.0624,60.0036,60.0428,9942.0
2024-02-12 13:00:00,61.27,61.29,61.17,61.19,22434.0,60.0428,60.0624,59.9448,59.9644,22434.0
2024-02-12 13:30:00,61.19,61.35,61.17,61.34,17396.0,59.9644,60.1212,59.9448,60.1114,17396.0
2024-02-12 14:00:00,61.33,61.34,61.14,61.16,16781.0,60.1016,60.1114,59.9154,59.935,16781.0
2024-02-12 14:30:00,61.15,61.28,61.14,61.27,15172.0,59.9252,60.0526,59.9154,60.0428,15172.0
2024-02-12 15:00:00,61.31,61.36,61.26,61.26,19504.0,60.082,60.131,60.033,60.033,19504.0
2024-02-12 15:30:00,61.25,61.35,61.17,61.24,65189.0,60.0232,60.1212,59.9448,60.0134,65189.0
2024-02-13 09:30:00,60.63,61.01,59.8,60.01,49144.0,59.4156,59.788,58.6023,58.8081,49144.0
2024-02-13 10:00:00,60.01,60.01,59.79,59.93,66112.0,58.8081,58.8081,58.5925,58.7297,66112.0
2024-02-13 10:30:00,59.93,60.08,59.84,59.97,65385.0,58.7297,58.8767,58.6415,58.7689,65385.0
2024-02-13 11:00:00,59.97,60.48,59.95,60.45,36470.0,58.7689,59.2686,58.7493,59.2392,36470.0
2024-02-13 11:30:00,60.45,60.56,60.4,60.49,30873.0,59.2392,59.347,59.1902,59.2784,30873.0
2024-02-13 12:00:00,60.49,60.49,60.3,60.32,36771.0,59.2784,59.2784,59.0922,59.1118,36771.0
2024-02-13 12:30:00,60.33,60.44,60.27,60.36,29524.0,59.1216,59.2294,59.0628,59.151,29524.0
2024-02-13 13:00:00,60.37,60.37,60.2,60.3,36138.0,59.1608,59.1608,58.9943,59.0922,36138.0
2024-02-13 13:30:00,60.29,60.3,60.17,60.23,37233.0,59.0824,59.0922,58.9649,59.0237,37233.0
2024-02-13 14:00:00,60.22,60.22,59.95,60.03,43496.0,59.0139,59.0139,58.7493,58.8277,43496.0
2024-02-13 14:30:00,60.02,60.14,59.64,59.64,67082.0,58.8179,58.9355,58.4455,58.4455,67082.0
2024-02-13 15:00:00,59.66,59.74,59.53,59.63,108583.0,58.4651,58.5435,58.3377,58.4357,108583.0
2024-02-13 15:30:00,59.64,60.2,59.64,60.14,286811.0,58.4455,58.9943,58.4455,58.9355,286811.0
2024-02-14 09:30:00,62.88,63.21,61.57,62.29,154906.0,61.6206,61.944,60.3368,61.0424,154906.0
2024-02-14 10:00:00,62.32,62.73,62.21,62.34,56995.0,61.0718,61.4736,60.964,61.0914,56995.0
2024-02-14 10:30:00,62.33,62.63,62.23,62.59,56661.0,61.0816,61.3756,60.9836,61.3364,56661.0
2024-02-14 11:00:00,62.53,62.66,62.33,62.56,33922.0,61.2776,61.405,61.0816,61.307,33922.0
2024-02-14 11:30:00,62.58,62.78,62.58,62.65,39240.0,61.3266,61.5226,61.3266,61.3952,39240.0
2024-02-14 12:00:00,62.64,62.76,62.56,62.76,51377.0,61.3854,61.503,61.307,61.503,51377.0
2024-02-14 12:30:00,62.74,62.95,62.57,62.68,67100.0,61.4834,61.6892,61.3168,61.4246,67100.0
2024-02-14 13:00:00,62.67,62.98,62.65,62.94,36757.0,61.4148,61.7186,61.3952,61.6794,36757.0
2024-02-14 13:30:00,62.95,63.12,62.84,62.88,41896.0,61.6892,61.8558,61.5814,61.6206,41896.0
2024-02-14 14:00:00,62.88,62.88,62.27,62.48,186210.0,61.6206,61.6206,61.0228,61.2286,186210.0
2024-02-14 14:30:00,62.54,62.81,62.47,62.64,92202.0,61.2874,61.552,61.2188,61.3854,92202.0
2024-02-14 15:00:00,62.62,63.01,62.58,62.9,417287.0,61.3658,61.748,61.3266,61.6402,417287.0
2024-02-14 15:30:00,62.89,63.07,62.83,63.05,300705.0,61.6304,61.8068,61.5716,61.7872,300705.0
2024-02-15 09:30:00,63.07,63.87,63.07,63.58,77922.0,61.8068,62.5907,61.8068,62.3066,77922.0
2024-02-15 10:00:00,63.58,63.77,63.41,63.51,63124.0,62.3066,62.4927,62.14,62.238,63124.0
2024-02-15 10:30:00,63.51,63.59,63.36,63.44,61238.0,62.238,62.3164,62.091,62.1694,61238.0
2024-02-15 11:00:00,63.42,63.56,63.26,63.46,60910.0,62.1498,62.287,61.993,62.189,60910.0
2024-02-15 11:30:00,63.47,63.61,63.39,63.47,28566.0,62.1988,62.336,62.1204,62.1988,28566.0
2024-02-15 12:00:00,63.48,63.68,63.48,63.53,38051.0,62.2086,62.4046,62.2086,62.2576,38051.0
2024-02-15 12:30:00,63.54,63.56,63.45,63.5,32479.0,62.2674,62.287,62.1792,62.2282,32479.0
2024-02-15 13:00:00,63.5,63.71,63.5,63.71,36232.0,62.2282,62.434,62.2282,62.434,36232.0
2024-02-15 13:30:00,63.72,63.95,63.68,63.84,57130.0,62.4437,62.6691,62.4046,62.5613,57130.0
2024-02-15 14:00:00,63.86,63.95,63.83,63.84,70533.0,62.5809,62.6691,62.5515,62.5613,70533.0
2024-02-15 14:30:00,63.85,63.91,63.73,63.87,50282.0,62.5711,62.6299,62.4535,62.5907,50282.0
2024-02-15 15:00:00,63.86,63.91,63.74,63.87,60756.0,62.5809,62.6299,62.4633,62.5907,60756.0
2024-02-15 15:30:00,63.85,64.0,63.58,63.95,326446.0,62.5711,62.7181,62.3066,62.6691,326446.0
2024-02-16 09:30:00,63.69,63.79,63.27,63.59,55724.0,62.4144,62.5123,62.0028,62.3164,55724.0
2024-02-16 10:00:00,63.57,63.9,63.51,63.65,31326.0,62.2968,62.6201,62.238,62.3752,31326.0
2024-02-16 10:30:00,63.66,63.72,63.55,63.59,32006.0,62.385,62.4437,62.2772,62.3164,32006.0
2024-02-16 11:00:00,63.59,63.77,63.56,63.73,46926.0,62.3164,62.4927,62.287,62.4535,46926.0
2024-02-16 11:30:00,63.73,63.76,63.64,63.72,23744.0,62.4535,62.4829,62.3654,62.4437,23744.0
2024-02-16 12:00:00,63.71,63.8,63.65,63.8,19081.0,62.434,62.5221,62.3752,62.5221,19081.0
2024-02-16 12:30:00,63.8,63.85,63.69,63.7,17306.0,62.5221,62.5711,62.4144,62.4242,17306.0
2024-02-16 13:00:00,63.72,63.87,63.64,63.84,21451.0,62.4437,62.5907,62.3654,62.5613,21451.0
2024-02-16 13:30:00,63.85,64.05,63.83,64.05,45789.0,62.5711,62.7671,62.5515,62.7671,45789.0
2024-02-16 14:00:00,64.05,64.2,64.05,64.11,59722.0,62.7671,62.9141,62.7671,62.8259,59722.0
2024-02-16 14:30:00,64.1,64.13,63.78,63.89,62489.0,62.8161,62.8455,62.5025,62.6103,62489.0
2024-02-16 15:00:00,63.89,63.93,63.8,63.87,49772.0,62.6103,62.6495,62.5221,62.5907,49772.0
2024-02-16 15:30:00,63.87,63.95,63.44,63.46,185148.0,62.5907,62.6691,62.1694,62.189,185148.0
2024-02-20 09:30:00,63.16,63.5,63.11,63.42,40300.0,61.895,62.2282,61.846,62.1498,40300.0
2024-02-20 10:00:00,63.43,63.91,63.36,63.89,38787.0,62.1596,62.6299,62.091,62.6103,38787.0
2024-02-20 10:30:00,63.89,64.07,63.82,63.94,33731.0,62.6103,62.7867,62.5417,62.6593,33731.0
2024-02-20 11:00:00,63.95,63.97,63.8,63.96,20826.0,62.6691,62.6887,62.5221,62.6789,20826.0
2024-02-20 11:30:00,63.96,63.97,63.81,63.92,26076.0,62.6789,62.6887,62.5319,62.6397,26076.0
2024-02-20 12:00:00,63.93,63.95,63.83,63.95,38533.0,62.6495,62.6691,62.5515,62.6691,38533.0
2024-02-20 12:30:00,63.95,64.0,63.88,63.97,31548.0,62.6691,62.7181,62.6005,62.6887,31548.0
2024-02-20 13:00:00,63.98,64.01,63.92,63.95,18783.0,62.6985,62.7279,62.6397,62.6691,18783.0
2024-02-20 13:30:00,63.94,63.99,63.87,63.99,22636.0,62.6593,62.7083,62.5907,62.7083,22636.0
2024-02-20 14:00:00,63.99,64.15,63.98,64.11,59903.0,62.7083,62.8651,62.6985,62.8259,59903.0
2024-02-20 14:30:00,64.12,64.28,64.08,64.27,39506.0,62.8357,62.9925,62.7965,62.9827,39506.0
2024-02-20 15:00:00,64.26,64.29,64.18,64.26,81803.0,62.9729,63.0023,62.8945,62.9729,81803.0
2024-02-20 15:30:00,64.26,64.28,63.92,64.02,135121.0,62.9729,62.9925,62.6397,62.7377,135121.0
2024-02-21 09:30:00,63.91,63.95,63.54,63.57,25775.0,62.6299,62.6691,62.2674,62.2968,25775.0
2024-02-21 10:00:00,63.55,63.64,63.4,63.55,75028.0,62.2772,62.3654,62.1302,62.2772,75028.0
2024-02-21 10:30:00,63.55,63.6,63.49,63.54,27289.0,62.2772,62.3262,62.2184,62.2674,27289.0
2024-02-21 11:00:00,63.54,63.57,63.48,63.48,28696.0,62.2674,62.2968,62.2086,62.2086,28696.0
2024-02-21 11:30:00,63.49,63.62,63.47,63.61,19692.0,62.2184,62.3458,62.1988,62.336,19692.0
2024-02-21 12:00:00,63.62,63.65,63.56,63.59,21291.0,62.3458,62.3752,62.287,62.3164,21291.0
2024-02-21 12:30:00,63.59,63.67,63.54,63.66,13233.0,62.3164,62.3948,62.2674,62.385,13233.0
2024-02-21 13:00:00,63.66,63.66,63.47,63.56,15231.0,62.385,62.385,62.1988,62.287,15231.0
2024-02-21 13:30:00,63.57,63.64,63.54,63.62,17485.0,62.2968,62.3654,62.2674,62.3458,17485.0
2024-02-21 14:00:00,63.61,63.65,63.46,63.54,23202.0,62.336,62.3752,62.189,62.2674,23202.0
2024-02-21 14:30:00,63.54,63.54,63.45,63.48,19124.0,62.2674,62.2674,62.1792,62.2086,19124.0
2024-02-21 15:00:00,63.48,63.48,63.34,63.41,25833.0,62.2086,62.2086,62.0714,62.14,25833.0
2024-02-21 15:30:00,63.41,63.89,63.38,63.85,96881.0,62.14,62.6103,62.1106,62.5711,96881.0
2024-02-22 09:30:00,63.85,64.93,63.85,64.48,91634.0,62.5711,63.6295,62.5711,63.1885,91634.0
2024-02-22 10:00:00,64.5,64.87,64.5,64.75,36643.0,63.2081,63.5707,63.2081,63.4531,36643.0
2024-02-22 10:30:00,64.78,64.83,64.59,64.73,29933.0,63.4825,63.5315,63.2963,63.4335,29933.0
2024-02-22 11:00:00,64.76,64.76,64.53,64.59,27188.0,63.4629,63.4629,63.2375,63.2963,27188.0
2024-02-22 11:30:00,64.6,64.64,64.47,64.55,19976.0,63.3061,63.3453,63.1787,63.2571,19976.0
2024-02-22 12:00:00,64.52,64.65,64.52,64.65,44664.0,63.2277,63.3551,63.2277,63.3551,44664.0
2024-02-22 12:30:00,64.64,64.69,64.56,64.66,31339.0,63.3453,63.3943,63.2669,63.3649,31339.0
2024-02-22 13:00:00,64.67,64.68,64.42,64.49,35811.0,63.3747,63.3845,63.1297,63.1983,35811.0
2024-02-22 13:30:00,64.5,64.68,64.48,64.61,25189.0,63.2081,63.3845,63.1885,63.3159,25189.0
2024-02-22 14:00:00,64.62,64.74,64.6,64.73,42586.0,63.3257,63.4433,63.3061,63.4335,42586.0
2024-02-22 14:30:00,64.73,64.74,64.51,64.58,26875.0,63.4335,63.4433,63.2179,63.2865,26875.0
2024-02-22 15:00:00,64.57,64.61,64.51,64.55,74794.0,63.2767,63.3159,63.2179,63.2571,74794.0
2024-02-22 15:30:00,64.51,64.68,64.51,64.54,138894.0,63.2179,63.3845,63.2179,63.2473,138894.0
2024-02-23 09:30:00,64.76,64.99,64.58,64.89,71948.0,63.4629,63.6883,63.2865,63.5903,71948.0
2024-02-23 10:00:00,64.88,64.91,64.67,64.7,23890.0,63.5805,63.6099,63.3747,63.4041,23890.0
2024-02-23 10:30:00,64.71,64.83,64.71,64.73,54844.0,63.4139,63.5315,63.4139,63.4335,54844.0
2024-02-23 11:00:00,64.75,64.76,64.55,64.74,21005.0,63.4531,63.4629,63.2571,63.4433,21005.0
2024-02-23 11:30:00,64.74,64.77,64.68,64.7,16490.0,63.4433,63.4727,63.3845,63.4041,16490.0
2024-02-23 12:00:00,64.7,64.87,64.69,64.83,38535.0,63.4041,63.5707,63.3943,63.5315,38535.0
2024-02-23 12:30:00,64.83,64.91,64.77,64.88,47421.0,63.5315,63.6099,63.4727,63.5805,47421.0
2024-02-23 13:00:00,64.87,64.89,64.81,64.84,39868.0,63.5707,63.5903,63.5119,63.5413,39868.0
2024-02-23 13:30:00,64.83,64.99,64.82,64.94,32409.0,63.5315,63.6883,63.5217,63.6393,32409.0
2024-02-23 14:00:00,64.92,64.94,64.81,64.85,20928.0,63.6197,63.6393,63.5119,63.5511,20928.0
2024-02-23 14:30:00,64.83,64.87,64.77,64.83,21636.0,63.5315,63.5707,63.4727,63.5315,21636.0
2024-02-23 15:00:00,64.84,64.89,64.8,64.84,38972.0,63.5413,63.5903,63.5021,63.5413,38972.0
2024-02-23 15:30:00,64.85,64.98,64.83,64.89,115944.0,63.5511,63.6785,63.5315,63.5903,115944.0
2024-02-26 09:30:00,64.76,64.85,64.64,64.84,46818.0,63.4629,63.5511,63.3453,63.5413,46818.0
2024-02-26 10:00:00,64.85,64.86,64.61,64.67,42245.0,63.5511,63.5609,63.3159,63.3747,42245.0
2024-02-26 10:30:00,64.65,64.72,64.54,64.58,32057.0,63.3551,63.4237,63.2473,63.2865,32057.0
2024-02-26 11:00:00,64.59,64.61,64.5,64.5,20104.0,63.2963,63.3159,63.2081,63.2081,20104.0
2024-02-26 11:30:00,64.52,64.6,64.52,64.54,23770.0,63.2277,63.3061,63.2277,63.2473,23770.0
2024-02-26 12:00:00,64.53,64.54,64.45,64.49,12455.0,63.2375,63.2473,63.1591,63.1983,12455.0
2024-02-26 12:30:00,64.5,64.5,64.35,64.38,13990.0,63.2081,63.2081,63.0611,63.0905,13990.0
2024-02-26 13:00:00,64.38,64.38,64.25,64.26,16435.0,63.0905,63.0905,62.9631,62.9729,16435.0
2024-02-26 13:30:00,64.24,64.38,64.24,64.37,13865.0,62.9533,63.0905,62.9533,63.0807,13865.0
2024-02-26 14:00:00,64.37,64.38,64.26,64.3,20299.0,63.0807,63.0905,62.9729,63.0121,20299.0
2024-02-26 14:30:00,64.34,64.36,64.26,64.34,19462.0,63.0513,63.0709,62.9729,63.0513,19462.0
2024-02-26 15:00:00,64.35,64.42,64.33,64.36,43924.0,63.0611,63.1297,63.0415,63.0709,43924.0
2024-02-26 15:30:00,64.37,64.37,64.2,64.23,81641.0,63.0807,63.0807,62.9141,62.9435,81641.0
2024-02-27 09:30:00,64.13,64.46,64.13,64.33,30085.0,62.8455,63.1689,62.8455,63.0415,30085.0
2024-02-27 10:00:00,64.33,64.33,64.05,64.12,26121.0,63.0415,63.0415,62.7671,62.8357,26121.0
2024-02-27 10:30:00,64.15,64.25,64.06,64.25,21142.0,62.8651,62.9631,62.7769,62.9631,21142.0
2024-02-27 11:00:00,64.25,64.25,64.08,64.11,21148.0,62.9631,62.9631,62.7965,62.8259,21148.0
2024-02-27 11:30:00,64.09,64.19,64.09,64.18,12658.0,62.8063,62.9043,62.8063,62.8945,12658.0
2024-02-27 12:00:00,64.18,64.24,64.07,64.1,15403.0,62.8945,62.9533,62.7867,62.8161,15403.0
2024-02-27 12:30:00,64.08,64.1,63.96,63.96,18264.0,62.7965,62.8161,62.6789,62.6789,18264.0
2024-02-27 13:00:00,63.94,64.12,63.94,64.05,12410.0,62.6593,62.8357,62.6593,62.7671,12410.0
2024-02-27 13:30:00,64.03,64.11,64.03,64.05,10928.0,62.7475,62.8259,62.7475,62.7671,10928.0
2024-02-27 14:00:00,64.05,64.05,63.96,64.02,14388.0,62.7671,62.7671,62.6789,62.7377,14388.0
2024-02-27 14:30:00,64.03,64.05,63.93,63.98,13148.0,62.7475,62.7671,62.6495,62.6985,13148.0
2024-02-27 15:00:00,63.98,64.06,63.98,64.06,18699.0,62.6985,62.7769,62.6985,62.7769,18699.0
2024-02-27 15:30:00,64.06,64.09,63.98,64.01,79175.0,62.7769,62.8063,62.6985,62.7279,79175.0
2024-02-28 09:30:00,63.58,63.8,63.41,63.74,42489.0,62.3066,62.5221,62.14,62.4633,42489.0
2024-02-28 10:00:00,63.75,63.98,63.71,63.91,45569.0,62.4731,62.6985,62.434,62.6299,45569.0
2024-02-28 10:30:00,63.9,64.0,63.87,63.91,22222.0,62.6201,62.7181,62.5907,62.6299,22222.0
2024-02-28 11:00:00,63.91,63.98,63.81,63.88,17089.0,62.6299,62.6985,62.5319,62.6005,17089.0
2024-02-28 11:30:00,63.88,63.93,63.83,63.89,10797.0,62.6005,62.6495,62.5515,62.6103,10797.0
2024-02-28 12:00:00,63.86,63.88,63.74,63.75,9468.0,62.5809,62.6005,62.4633,62.4731,9468.0
2024-02-28 12:30:00,63.74,63.87,63.73,63.85,15424.0,62.4633,62.5907,62.4535,62.5711,15424.0
2024-02-28 13:00:00,63.84,63.91,63.71,63.87,16485.0,62.5613,62.6299,62.434,62.5907,16485.0
2024-02-28 13:30:00,63.89,63.9,63.82,63.83,19376.0,62.6103,62.6201,62.5417,62.5515,19376.0
2024-02-28 14:00:00,63.83,63.83,63.68,63.75,14789.0,62.5515,62.5515,62.4046,62.4731,14789.0
2024-02-28 14:30:00,63.73,63.73,63.62,63.69,13289.0,62.4535,62.4535,62.3458,62.4144,13289.0
2024-02-28 15:00:00,63.69,63.79,63.56,63.61,29709.0,62.4144,62.5123,62.287,62.336,29709.0
2024-02-28 15:30:00,63.59,63.61,63.4,63.43,91150.0,62.3164,62.336,62.1302,62.1596,91150.0
2024-02-29 09:30:00,63.78,63.8,63.61,63.73,24646.0,62.7378,62.7575,62.5706,62.6886,24646.0
2024-02-29 10:00:00,63.73,63.73,63.41,63.61,14628.0,62.6886,62.6886,62.3739,62.5706,14628.0
2024-02-29 10:30:00,63.63,63.67,63.54,63.66,47019.0,62.5903,62.6296,62.5017,62.6198,47019.0
2024-02-29 11:00:00,63.67,63.74,63.5,63.51,30723.0,62.6296,62.6985,62.4624,62.4722,30723.0
2024-02-29 11:30:00,63.5,63.51,63.38,63.4,14761.0,62.4624,62.4722,62.3444,62.364,14761.0
2024-02-29 12:00:00,63.39,63.52,63.38,63.48,12085.0,62.3542,62.4821,62.3444,62.4427,12085.0
2024-02-29 12:30:00,63.51,63.72,63.51,63.69,14333.0,62.4722,62.6788,62.4722,62.6493,14333.0
2024-02-29 13:00:00,63.69,63.69,63.59,63.66,8948.0,62.6493,62.6493,62.5509,62.6198,8948.0
2024-02-29 13:30:00,63.66,63.78,63.66,63.74,21988.0,62.6198,62.7378,62.6198,62.6985,21988.0
2024-02-29 14:00:00,63.75,63.81,63.71,63.76,24810.0,62.7083,62.7673,62.669,62.7181,24810.0
2024-02-29 14:30:00,63.76,63.8,63.65,63.7,20064.0,62.7181,62.7575,62.6099,62.6591,20064.0
2024-02-29 15:00:00,63.71,63.75,63.65,63.7,20741.0,62.669,62.7083,62.6099,62.6591,20741.0
2024-02-29 15:30:00,63.71,63.81,63.59,63.75,107053.0,62.669,62.7673,62.5509,62.7083,107053.0
2024-03-01 09:30:00,63.81,64.05,63.69,64.05,65360.0,62.7673,63.0034,62.6493,63.0034,65360.0
2024-03-01 10:00:00,64.08,64.48,64.04,64.46,43156.0,63.0329,63.4264,62.9936,63.4067,43156.0
2024-03-01 10:30:00,64.46,64.48,64.26,64.36,31606.0,63.4067,63.4264,63.21,63.3083,31606.0
2024-03-01 11:00:00,64.38,64.49,64.34,64.37,31421.0,63.328,63.4362,63.2887,63.3182,31421.0
2024-03-01 11:30:00,64.37,64.46,64.26,64.42,24221.0,63.3182,63.4067,63.21,63.3674,24221.0
2024-03-01 12:00:00,64.42,64.6,64.4,64.56,69710.0,63.3674,63.5444,63.3477,63.5051,69710.0
2024-03-01 12:30:00,64.55,64.61,64.43,64.43,28746.0,63.4952,63.5543,63.3772,63.3772,28746.0
2024-03-01 13:00:00,64.43,64.53,64.39,64.43,17312.0,63.3772,63.4756,63.3378,63.3772,17312.0
2024-03-01 13:30:00,64.43,64.44,64.3,64.42,43249.0,63.3772,63.387,63.2493,63.3674,43249.0
2024-03-01 14:00:00,64.42,64.54,64.38,64.43,30731.0,63.3674,63.4854,63.328,63.3772,30731.0
2024-03-01 14:30:00,64.44,64.44,64.23,64.31,40260.0,63.387,63.387,63.1805,63.2592,40260.0
2024-03-01 15:00:00,64.31,64.32,64.13,64.27,50664.0,63.2592,63.269,63.0821,63.2198,50664.0
2024-03-01 15:30:00,64.27,64.33,64.14,64.14,160917.0,63.2198,63.2788,63.0919,63.0919,160917.0
2024-03-04 09:30:00,64.12,64.2,63.89,64.06,23584.0,63.0723,63.151,62.846,63.0132,23584.0
2024-03-04 10:00:00,64.05,64.08,63.55,63.7,13580.0,63.0034,63.0329,62.5116,62.6591,13580.0
2024-03-04 10:30:00,63.73,63.73,63.53,63.6,20468.0,62.6886,62.6886,62.4919,62.5608,20468.0
2024-03-04 11:00:00,63.58,63.62,63.46,63.53,16122.0,62.5411,62.5804,62.423,62.4919,16122.0
2024-03-04 11:30:00,63.53,63.53,63.39,63.41,16277.0,62.4919,62.4919,62.3542,62.3739,16277.0
2024-03-04 12:00:00,63.42,63.42,63.33,63.41,14651.0,62.3837,62.3837,62.2952,62.3739,14651.0
2024-03-04 12:30:00,63.42,63.44,63.29,63.3,12899.0,62.3837,62.4034,62.2558,62.2657,12899.0
2024-03-04 13:00:00,63.3,63.42,63.26,63.4,16179.0,62.2657,62.3837,62.2263,62.364,16179.0
2024-03-04 13:30:00,63.41,63.45,63.36,63.4,12725.0,62.3739,62.4132,62.3247,62.364,12725.0
2024-03-04 14:00:00,63.4,63.42,63.3,63.4,19008.0,62.364,62.3837,62.2657,62.364,19008.0
2024-03-04 14:30:00,63.4,63.51,63.38,63.47,15742.0,62.364,62.4722,62.3444,62.4329,15742.0
2024-03-04 15:00:00,63.46,63.52,63.44,63.49,16250.0,62.423,62.4821,62.4034,62.4526,16250.0
2024-03-04 15:30:00,63.48,63.48,63.28,63.39,73715.0,62.4427,62.4427,62.246,62.3542,73715.0
2024-03-05 09:30:00,63.27,63.42,63.13,63.25,13365.0,62.2361,62.3837,62.0984,62.2165,13365.0
2024-03-05 10:00:00,63.28,63.32,62.92,63.0,21733.0,62.246,62.2853,61.8919,61.9706,21733.0
2024-03-05 10:30:00,62.99,63.13,62.91,62.98,25653.0,61.9607,62.0984,61.882,61.9509,25653.0
2024-03-05 11:00:00,62.97,63.02,62.91,62.98,11343.0,61.9411,61.9902,61.882,61.9509,11343.0
2024-03-05 11:30:00,63.03,63.09,62.93,63.03,12994.0,62.0001,62.0591,61.9017,62.0001,12994.0
2024-03-05 12:00:00,63.02,63.12,62.97,62.97,19359.0,61.9902,62.0886,61.9411,61.9411,19359.0
2024-03-05 12:30:00,62.96,62.97,62.83,62.83,16084.0,61.9312,61.9411,61.8033,61.8033,16084.0
2024-03-05 13:00:00,62.81,62.81,62.69,62.7,14334.0,61.7837,61.7837,61.6656,61.6755,14334.0
2024-03-05 13:30:00,62.69,62.74,62.49,62.53,32390.0,61.6656,61.7148,61.4689,61.5082,32390.0
2024-03-05 14:00:00,62.53,62.53,62.37,62.45,55068.0,61.5082,61.5082,61.3509,61.4295,55068.0
2024-03-05 14:30:00,62.45,62.45,62.17,62.18,26354.0,61.4295,61.4295,61.1541,61.164,26354.0
2024-03-05 15:00:00,62.17,62.17,62.03,62.04,35001.0,61.1541,61.1541,61.0164,61.0262,35001.0
2024-03-05 15:30:00,62.03,62.36,62.02,62.33,96347.0,61.0164,61.341,61.0066,61.3115,96347.0
2024-03-06 09:30:00,62.81,62.9,62.21,62.51,31158.0,61.7837,61.8722,61.1935,61.4886,31158.0
2024-03-06 10:00:00,62.47,62.79,62.44,62.75,19913.0,61.4492,61.764,61.4197,61.7246,19913.0
2024-03-06 10:30:00,62.73,62.86,62.61,62.84,24449.0,61.705,61.8328,61.5869,61.8132,24449.0
2024-03-06 11:00:00,62.84,63.09,62.83,63.06,21590.0,61.8132,62.0591,61.8033,62.0296,21590.0
2024-03-06 11:30:00,63.06,63.14,62.92,62.92,18747.0,62.0296,62.1083,61.8919,61.8919,18747.0
2024-03-06 12:00:00,62.95,63.09,62.93,63.07,21955.0,61.9214,62.0591,61.9017,62.0394,21955.0
2024-03-06 12:30:00,63.06,63.09,62.97,63.0,19237.0,62.0296,62.0591,61.9411,61.9706,19237.0
2024-03-06 13:00:00,63.0,63.0,62.86,62.89,14530.0,61.9706,61.9706,61.8328,61.8624,14530.0
2024-03-06 13:30:00,62.89,62.91,62.57,62.72,20250.0,61.8624,61.882,61.5476,61.6951,20250.0
2024-03-06 14:00:00,62.72,62.78,62.54,62.77,21961.0,61.6951,61.7542,61.5181,61.7443,21961.0
2024-03-06 14:30:00,62.76,62.77,62.53,62.56,34318.0,61.7345,61.7443,61.5082,61.5377,34318.0
2024-03-06 15:00:00,62.55,62.62,62.48,62.56,23743.0,61.5279,61.5968,61.4591,61.5377,23743.0
2024-03-06 15:30:00,62.56,62.63,62.46,62.57,93660.0,61.5377,61.6066,61.4394,61.5476,93660.0
2024-03-07 09:30:00,62.77,62.79,62.41,62.66,26456.0,61.7443,61.764,61.3902,61.6361,26456.0
2024-03-07 10:00:00,62.65,62.67,62.55,62.63,13866.0,61.6263,61.646,61.5279,61.6066,13866.0
2024-03-07 10:30:00,62.66,62.77,62.58,62.74,18767.0,61.6361,61.7443,61.5574,61.7148,18767.0
2024-03-07 11:00:00,62.71,62.76,62.53,62.6,56417.0,61.6853,61.7345,61.5082,61.5771,56417.0
2024-03-07 11:30:00,62.59,62.75,62.47,62.72,51230.0,61.5673,61.7246,61.4492,61.6951,51230.0
2024-03-07 12:00:00,62.75,62.75,62.6,62.63,13962.0,61.7246,61.7246,61.5771,61.6066,13962.0
2024-03-07 12:30:00,62.62,62.71,62.56,62.68,36182.0,61.5968,61.6853,61.5377,61.6558,36182.0
2024-03-07 13:00:00,62.69,62.9,62.69,62.85,16443.0,61.6656,61.8722,61.6656,61.823,16443.0
2024-03-07 13:30:00,62.87,62.87,62.75,62.83,20906.0,61.8427,61.8427,61.7246,61.8033,20906.0
2024-03-07 14:00:00,62.83,62.87,62.75,62.83,23651.0,61.8033,61.8427,61.7246,61.8033,23651.0
2024-03-07 14:30:00,62.85,62.87,62.73,62.76,33226.0,61.823,61.8427,61.705,61.7345,33226.0
2024-03-07 15:00:00,62.74,62.76,62.67,62.7,36109.0,61.7148,61.7345,61.646,61.6755,36109.0
2024-03-07 15:30:00,62.69,62.73,62.48,62.48,128778.0,61.6656,61.705,61.4591,61.4591,128778.0
2024-03-08 09:30:00,62.67,63.03,62.57,62.88,38627.0,61.646,62.0001,61.5476,61.8525,38627.0
2024-03-08 10:00:00,62.88,62.89,62.63,62.65,110913.0,61.8525,61.8624,61.6066,61.6263,110913.0
2024-03-08 10:30:00,62.65,62.7,62.51,62.53,43490.0,61.6263,61.6755,61.4886,61.5082,43490.0
2024-03-08 11:00:00,62.52,62.52,62.28,62.28,38258.0,61.4984,61.4984,61.2623,61.2623,38258.0
2024-03-08 11:30:00,62.28,62.63,62.26,62.42,95296.0,61.2623,61.6066,61.2427,61.4,95296.0
2024-03-08 12:00:00,62.43,62.58,62.41,62.58,28801.0,61.4099,61.5574,61.3902,61.5574,28801.0
2024-03-08 12:30:00,62.59,62.59,62.31,62.37,31619.0,61.5673,61.5673,61.2918,61.3509,31619.0
2024-03-08 13:00:00,62.35,62.38,62.25,62.25,29993.0,61.3312,61.3607,61.2328,61.2328,29993.0
2024-03-08 13:30:00,62.24,62.32,62.11,62.19,34418.0,61.223,61.3017,61.0951,61.1738,34418.0
2024-03-08 14:00:00,62.19,62.33,62.19,62.23,102250.0,61.1738,61.3115,61.1738,61.2131,102250.0
2024-03-08 14:30:00,62.23,62.32,61.9,62.13,208621.0,61.2131,61.3017,60.8885,61.1148,208621.0
2024-03-08 15:00:00,62.16,62.23,62.0,62.08,459043.0,61.1443,61.2131,60.9869,61.0656,459043.0
2024-03-08 15:30:00,62.07,62.14,61.97,61.98,181587.0,61.0558,61.1246,60.9574,60.9672,181587.0
2024-03-11 09:30:00,61.76,62.23,61.7,62.08,23751.0,60.7508,61.2131,60.6918,61.0656,23751.0
2024-03-11 10:00:00,62.08,62.08,61.86,62.01,18536.0,61.0656,61.0656,60.8492,60.9967,18536.0
2024-03-11 10:30:00,62.01,62.41,62.0,62.35,24257.0,60.9967,61.3902,60.9869,61.3312,24257.0
2024-03-11 11:00:00,62.37,62.46,62.31,62.42,30233.0,61.3509,61.4394,61.2918,61.4,30233.0
2024-03-11 11:30:00,62.42,62.73,62.4,62.71,29558.0,61.4,61.705,61.3804,61.6853,29558.0
2024-03-11 12:00:00,62.73,62.84,62.7,62.82,21710.0,61.705,61.8132,61.6755,61.7935,21710.0
2024-03-11 12:30:00,62.83,62.98,62.82,62.88,28412.0,61.8033,61.9509,61.7935,61.8525,28412.0
2024-03-11 13:00:00,62.86,62.87,62.69,62.8,20853.0,61.8328,61.8427,61.6656,61.7738,20853.0
2024-03-11 13:30:00,62.8,62.81,62.66,62.8,24074.0,61.7738,61.7837,61.6361,61.7738,24074.0
2024-03-11 14:00:00,62.79,62.81,62.67,62.74,27184.0,61.764,61.7837,61.646,61.7148,27184.0
2024-03-11 14:30:00,62.76,62.81,62.74,62.79,23181.0,61.7345,61.7837,61.7148,61.764,23181.0
2024-03-11 15:00:00,62.78,62.8,62.63,62.68,30956.0,61.7542,61.7738,61.6066,61.6558,30956.0
2024-03-11 15:30:00,62.68,62.73,62.64,62.71,142810.0,61.6558,61.705,61.6164,61.6853,142810.0
2024-03-12 09:30:00,62.61,62.75,62.46,62.56,35092.0,61.5869,61.7246,61.4394,61.5377,35092.0
2024-03-12 10:00:00,62.61,62.86,62.61,62.85,11838.0,61.5869,61.8328,61.5869,61.823,11838.0
2024-03-12 10:30:00,62.86,62.87,62.69,62.73,11630.0,61.8328,61.8427,61.6656,61.705,11630.0
2024-03-12 11:00:00,62.73,62.79,62.72,62.75,13085.0,61.705,61.764,61.6951,61.7246,13085.0
2024-03-12 11:30:00,62.75,62.75,62.59,62.69,14084.0,61.7246,61.7246,61.5673,61.6656,14084.0
2024-03-12 12:00:00,62.69,62.72,62.57,62.6,16819.0,61.6656,61.6951,61.5476,61.5771,16819.0
2024-03-12 12:30:00,62.59,62.61,62.45,62.6,15518.0,61.5673,61.5869,61.4295,61.5771,15518.0
2024-03-12 13:00:00,62.62,62.63,62.49,62.49,22501.0,61.5968,61.6066,61.4689,61.4689,22501.0
2024-03-12 13:30:00,62.5,62.62,62.48,62.62,12282.0,61.4787,61.5968,61.4591,61.5968,12282.0
2024-03-12 14:00:00,62.61,62.71,62.59,62.71,16226.0,61.5869,61.6853,61.5673,61.6853,16226.0
2024-03-12 14:30:00,62.72,62.72,62.6,62.69,15110.0,61.6951,61.6951,61.5771,61.6656,15110.0
2024-03-12 15:00:00,62.7,62.74,62.65,62.7,16114.0,61.6755,61.7148,61.6263,61.6755,16114.0
2024-03-12 15:30:00,62.7,62.75,62.6,62.61,82811.0,61.6755,61.7246,61.5771,61.5869,82811.0
2024-03-13 09:30:00,62.44,62.89,62.39,62.8,15724.0,61.4197,61.8624,61.3705,61.7738,15724.0
2024-03-13 10:00:00,62.79,62.99,62.79,62.99,9726.0,61.764,61.9607,61.764,61.9607,9726.0
2024-03-13 10:30:00,62.99,63.05,62.8,62.86,40931.0,61.9607,62.0197,61.7738,61.8328,40931.0
2024-03-13 11:00:00,62.86,62.88,62.75,62.79,13442.0,61.8328,61.8525,61.7246,61.764,13442.0
2024-03-13 11:30:00,62.78,62.85,62.74,62.85,9249.0,61.7542,61.823,61.7148,61.823,9249.0
2024-03-13 12:00:00,62.86,62.91,62.81,62.83,16995.0,61.8328,61.882,61.7837,61.8033,16995.0
2024-03-13 12:30:00,62.83,62.99,62.83,62.99,25105.0,61.8033,61.9607,61.8033,61.9607,25105.0
2024-03-13 13:00:00,62.98,63.03,62.96,62.96,13149.0,61.9509,62.0001,61.9312,61.9312,13149.0
2024-03-13 13:30:00,62.96,62.97,62.88,62.96,13565.0,61.9312,61.9411,61.8525,61.9312,13565.0
2024-03-13 14:00:00,62.95,62.97,62.93,62.96,13040.0,61.9214,61.9411,61.9017,61.9312,13040.0
2024-03-13 14:30:00,62.96,63.01,62.82,62.85,21253.0,61.9312,61.9804,61.7935,61.823,21253.0
2024-03-13 15:00:00,62.85,62.85,62.61,62.64,19580.0,61.823,61.823,61.5869,61.6164,19580.0
2024-03-13 15:30:00,62.71,62.88,62.67,62.85,92143.0,61.6853,61.8525,61.646,61.823,92143.0
2024-03-14 09:30:00,62.5,63.01,61.9,62.45,23077.0,61.4787,61.9804,60.8885,61.4295,23077.0
2024-03-14 10:00:00,62.48,62.61,62.36,62.38,42129.0,61.4591,61.5869,61.341,61.3607,42129.0
2024-03-14 10:30:00,62.39,62.52,62.39,62.49,35904.0,61.3705,61.4984,61.3705,61.4689,35904.0
2024-03-14 11:00:00,62.49,62.5,62.35,62.39,14061.0,61.4689,61.4787,61.3312,61.3705,14061.0
2024-03-14 11:30:00,62.41,62.48,62.39,62.48,12904.0,61.3902,61.4591,61.3705,61.4591,12904.0
2024-03-14 12:00:00,62.49,62.49,62.37,62.41,25377.0,61.4689,61.4689,61.3509,61.3902,25377.0
2024-03-14 12:30:00,62.41,62.46,62.32,62.37,20485.0,61.3902,61.4394,61.3017,61.3509,20485.0
2024-03-14 13:00:00,62.36,62.36,62.22,62.22,24023.0,61.341,61.341,61.2033,61.2033,24023.0
2024-03-14 13:30:00,62.21,62.41,62.18,62.39,21777.0,61.1935,61.3902,61.164,61.3705,21777.0
2024-03-14 14:00:00,62.39,62.42,62.32,62.38,24595.0,61.3705,61.4,61.3017,61.3607,24595.0
2024-03-14 14:30:00,62.38,62.47,62.34,62.36,22362.0,61.3607,61.4492,61.3213,61.341,22362.0
2024-03-14 15:00:00,62.35,62.35,62.16,62.23,29398.0,61.3312,61.3312,61.1443,61.2131,29398.0
2024-03-14 15:30:00,62.23,62.44,62.15,62.39,101455.0,61.2131,61.4197,61.1344,61.3705,101455.0
2024-03-15 09:30:00,62.22,62.54,62.12,62.3,20231.0,61.2033,61.5181,61.1049,61.282,20231.0
2024-03-15 10:00:00,62.32,62.4,62.24,62.4,14261.0,61.3017,61.3804,61.223,61.3804,14261.0
2024-03-15 10:30:00,62.39,62.57,62.36,62.5,12346.0,61.3705,61.5476,61.341,61.4787,12346.0
2024-03-15 11:00:00,62.48,62.5,62.4,62.5,5039.0,61.4591,61.4787,61.3804,61.4787,5039.0
2024-03-15 11:30:00,62.49,62.55,62.47,62.48,11431.0,61.4689,61.5279,61.4492,61.4591,11431.0
2024-03-15 12:00:00,62.47,62.51,62.46,62.5,8234.0,61.4492,61.4886,61.4394,61.4787,8234.0
2024-03-15 12:30:00,62.49,62.51,62.35,62.35,9413.0,61.4689,61.4886,61.3312,61.3312,9413.0
2024-03-15 13:00:00,62.35,62.46,62.33,62.43,16494.0,61.3312,61.4394,61.3115,61.4099,16494.0
2024-03-15 13:30:00,62.43,62.45,62.14,62.2,19616.0,61.4099,61.4295,61.1246,61.1836,19616.0
2024-03-15 14:00:00,62.19,62.24,62.07,62.13,25817.0,61.1738,61.223,61.0558,61.1148,25817.0
2024-03-15 14:30:00,62.15,62.28,62.14,62.26,20942.0,61.1344,61.2623,61.1246,61.2427,20942.0
2024-03-15 15:00:00,62.24,62.3,62.21,62.23,24257.0,61.223,61.282,61.1935,61.2131,24257.0
2024-03-15 15:30:00,62.22,62.23,61.98,62.0,128459.0,61.2033,61.2131,60.9672,60.9869,128459.0
2024-03-18 09:30:00,62.33,62.59,62.02,62.31,24064.0,61.3115,61.5673,61.0066,61.2918,24064.0
2024-03-18 10:00:00,62.31,62.42,62.19,62.34,88347.0,61.2918,61.4,61.1738,61.3213,88347.0
2024-03-18 10:30:00,62.37,62.8,62.36,62.78,53191.0,61.3509,61.7738,61.341,61.7542,53191.0
2024-03-18 11:00:00,62.78,62.8,62.68,62.78,18935.0,61.7542,61.7738,61.6558,61.7542,18935.0
2024-03-18 11:30:00,62.78,62.83,62.74,62.77,12966.0,61.7542,61.8033,61.7148,61.7443,12966.0
2024-03-18 12:00:00,62.78,62.87,62.74,62.85,16098.0,61.7542,61.8427,61.7148,61.823,16098.0
2024-03-18 12:30:00,62.86,62.9,62.75,62.77,17647.0,61.8328,61.8722,61.7246,61.7443,17647.0
2024-03-18 13:00:00,62.76,62.83,62.73,62.76,18542.0,61.7345,61.8033,61.705,61.7345,18542.0
2024-03-18 13:30:00,62.75,62.86,62.68,62.86,23599.0,61.7246,61.8328,61.6558,61.8328,23599.0
2024-03-18 14:00:00,62.85,62.98,62.84,62.96,33131.0,61.823,61.9509,61.8132,61.9312,33131.0
2024-03-18 14:30:00,62.97,63.1,62.95,63.1,27143.0,61.9411,62.0689,61.9214,62.0689,27143.0
2024-03-18 15:00:00,63.1,63.17,62.78,62.79,37801.0,62.0689,62.1378,61.7542,61.764,37801.0
2024-03-18 15:30:00,62.78,62.8,62.55,62.67,100467.0,61.7542,61.7738,61.5279,61.646,100467.0
2024-03-19 09:30:00,62.67,63.18,62.53,62.82,17824.0,61.646,62.1476,61.5082,61.7935,17824.0
2024-03-19 10:00:00,62.81,62.87,62.67,62.76,24423.0,61.7837,61.8427,61.646,61.7345,24423.0
2024-03-19 10:30:00,62.72,62.91,62.59,62.84,23821.0,61.6951,61.882,61.5673,61.8132,23821.0
2024-03-19 11:00:00,62.85,62.96,62.83,62.94,13269.0,61.823,61.9312,61.8033,61.9115,13269.0
2024-03-19 11:30:00,62.93,63.0,62.88,63.0,10545.0,61.9017,61.9706,61.8525,61.9706,10545.0
2024-03-19 12:00:00,63.0,63.12,62.99,63.1,41951.0,61.9706,62.0886,61.9607,62.0689,41951.0
2024-03-19 12:30:00,63.1,63.2,63.09,63.14,30534.0,62.0689,62.1673,62.0591,62.1083,30534.0
2024-03-19 13:00:00,63.15,63.24,63.14,63.19,29848.0,62.1181,62.2066,62.1083,62.1575,29848.0
2024-03-19 13:30:00,63.19,63.21,63.14,63.16,15179.0,62.1575,62.1771,62.1083,62.1279,15179.0
2024-03-19 14:00:00,63.16,63.18,63.08,63.17,29572.0,62.1279,62.1476,62.0493,62.1378,29572.0
2024-03-19 14:30:00,63.16,63.18,63.12,63.14,30964.0,62.1279,62.1476,62.0886,62.1083,30964.0
2024-03-19 15:00:00,63.15,63.16,63.02,63.1,25672.0,62.1181,62.1279,61.9902,62.0689,25672.0
2024-03-19 15:30:00,63.1,63.19,63.05,63.16,70450.0,62.0689,62.1575,62.0197,62.1279,70450.0
2024-03-20 09:30:00,63.14,63.35,63.1,63.35,10604.0,62.1083,62.3148,62.0689,62.3148,10604.0
2024-03-20 10:00:00,63.36,63.36,63.26,63.32,9678.0,62.3247,62.3247,62.2263,62.2853,9678.0
2024-03-20 10:30:00,63.32,63.37,63.25,63.37,11409.0,62.2853,62.3345,62.2165,62.3345,11409.0
2024-03-20 11:00:00,63.37,63.48,63.31,63.48,17424.0,62.3345,62.4427,62.2755,62.4427,17424.0
2024-03-20 11:30:00,63.47,63.47,63.27,63.3,16915.0,62.4329,62.4329,62.2361,62.2657,16915.0
2024-03-20 12:00:00,63.3,63.35,63.27,63.31,24997.0,62.2657,62.3148,62.2361,62.2755,24997.0
2024-03-20 12:30:00,63.31,63.43,63.26,63.43,14066.0,62.2755,62.3935,62.2263,62.3935,14066.0
2024-03-20 13:00:00,63.43,63.44,63.31,63.36,14677.0,62.3935,62.4034,62.2755,62.3247,14677.0
2024-03-20 13:30:00,63.36,63.36,63.22,63.26,13694.0,62.3247,62.3247,62.187,62.2263,13694.0
2024-03-20 14:00:00,63.27,63.74,63.27,63.46,25704.0,62.2361,62.6985,62.2361,62.423,25704.0
2024-03-20 14:30:00,63.54,63.82,63.29,63.71,23875.0,62.5017,62.7772,62.2558,62.669,23875.0
2024-03-20 15:00:00,63.72,63.82,63.64,63.81,21892.0,62.6788,62.7772,62.6001,62.7673,21892.0
2024-03-20 15:30:00,63.81,63.86,63.63,63.69,89643.0,62.7673,62.8165,62.5903,62.6493,89643.0
2024-03-21 09:30:00,64.0,64.26,63.83,64.22,31545.0,62.9542,63.21,62.787,63.1706,31545.0
2024-03-21 10:00:00,64.24,64.57,64.23,64.45,19971.0,63.1903,63.5149,63.1805,63.3969,19971.0
2024-03-21 10:30:00,64.45,64.57,64.32,64.36,19049.0,63.3969,63.5149,63.269,63.3083,19049.0
2024-03-21 11:00:00,64.38,64.44,64.18,64.23,19364.0,63.328,63.387,63.1313,63.1805,19364.0
2024-03-21 11:30:00,64.24,64.53,64.18,64.51,51567.0,63.1903,63.4756,63.1313,63.4559,51567.0
2024-03-21 12:00:00,64.5,64.56,64.42,64.56,46135.0,63.446,63.5051,63.3674,63.5051,46135.0
2024-03-21 12:30:00,64.55,64.63,64.49,64.63,25606.0,63.4952,63.5739,63.4362,63.5739,25606.0
2024-03-21 13:00:00,64.63,64.65,64.51,64.53,17912.0,63.5739,63.5936,63.4559,63.4756,17912.0
2024-03-21 13:30:00,64.53,64.57,64.38,64.42,24353.0,63.4756,63.5149,63.328,63.3674,24353.0
2024-03-21 14:00:00,64.43,64.6,64.43,64.59,32819.0,63.3772,63.5444,63.3772,63.5346,32819.0
2024-03-21 14:30:00,64.6,64.6,64.4,64.43,34922.0,63.5444,63.5444,63.3477,63.3772,34922.0
2024-03-21 15:00:00,64.43,64.49,64.35,64.35,37261.0,63.3772,63.4362,63.2985,63.2985,37261.0
2024-03-21 15:30:00,64.36,64.44,64.19,64.38,127097.0,63.3083,63.387,63.1411,63.328,127097.0
2024-03-22 09:30:00,64.45,64.59,63.99,64.31,11043.0,63.3969,63.5346,62.9444,63.2592,11043.0
2024-03-22 10:00:00,64.31,64.35,63.92,63.97,17188.0,63.2592,63.2985,62.8755,62.9247,17188.0
2024-03-22 10:30:00,63.98,63.99,63.7,63.7,11237.0,62.9345,62.9444,62.6591,62.6591,11237.0
2024-03-22 11:00:00,63.69,63.8,63.69,63.8,10402.0,62.6493,62.7575,62.6493,62.7575,10402.0
2024-03-22 11:30:00,63.82,63.94,63.82,63.89,18300.0,62.7772,62.8952,62.7772,62.846,18300.0
2024-03-22 12:00:00,63.89,63.9,63.83,63.89,13779.0,62.846,62.8559,62.787,62.846,13779.0
2024-03-22 12:30:00,63.9,63.9,63.78,63.85,25486.0,62.8559,62.8559,62.7378,62.8067,25486.0
2024-03-22 13:00:00,63.83,63.84,63.74,63.76,17158.0,62.787,62.7968,62.6985,62.7181,17158.0
2024-03-22 13:30:00,63.76,63.87,63.72,63.83,31280.0,62.7181,62.8263,62.6788,62.787,31280.0
2024-03-22 14:00:00,63.83,63.86,63.8,63.83,26482.0,62.787,62.8165,62.7575,62.787,26482.0
2024-03-22 14:30:00,63.82,63.85,63.76,63.83,22107.0,62.7772,62.8067,62.7181,62.787,22107.0
2024-03-22 15:00:00,63.83,63.84,63.71,63.75,23706.0,62.787,62.7968,62.669,62.7083,23706.0
2024-03-22 15:30:00,63.75,63.95,63.59,63.82,131961.0,62.7083,62.905,62.5509,62.7772,131961.0
2024-03-25 09:30:00,63.91,63.98,63.73,63.94,12982.0,62.8657,62.9345,62.6886,62.8952,12982.0
2024-03-25 10:00:00,63.96,64.22,63.91,64.15,21716.0,62.9149,63.1706,62.8657,63.1018,21716.0
2024-03-25 10:30:00,64.16,64.35,64.1,64.34,22317.0,63.1116,63.2985,63.0526,63.2887,22317.0
2024-03-25 11:00:00,64.34,64.44,64.32,64.44,22077.0,63.2887,63.387,63.269,63.387,22077.0
2024-03-25 11:30:00,64.44,64.51,64.42,64.48,31324.0,63.387,63.4559,63.3674,63.4264,31324.0
2024-03-25 12:00:00,64.48,64.5,64.36,64.48,27248.0,63.4264,63.446,63.3083,63.4264,27248.0
2024-03-25 12:30:00,64.47,64.47,64.38,64.41,19146.0,63.4165,63.4165,63.328,63.3575,19146.0
2024-03-25 13:00:00,64.41,64.49,64.37,64.41,22337.0,63.3575,63.4362,63.3182,63.3575,22337.0
2024-03-25 13:30:00,64.41,64.54,64.39,64.51,31146.0,63.3575,63.4854,63.3378,63.4559,31146.0
2024-03-25 14:00:00,64.52,64.55,64.46,64.55,22206.0,63.4657,63.4952,63.4067,63.4952,22206.0
2024-03-25 14:30:00,64.55,64.56,64.46,64.5,25735.0,63.4952,63.5051,63.4067,63.446,25735.0
2024-03-25 15:00:00,64.49,64.5,64.4,64.46,45080.0,63.4362,63.446,63.3477,63.4067,45080.0
2024-03-25 15:30:00,64.46,64.48,64.35,64.42,213131.0,63.4067,63.4264,63.2985,63.3674,213131.0
2024-03-26 09:30:00,64.38,64.52,64.38,64.45,24256.0,63.328,63.4657,63.328,63.3969,24256.0
2024-03-26 10:00:00,64.45,64.54,64.39,64.52,33399.0,63.3969,63.4854,63.3378,63.4657,33399.0
2024-03-26 10:30:00,64.51,64.51,64.45,64.47,20699.0,63.4559,63.4559,63.3969,63.4165,20699.0
2024-03-26 11:00:00,64.47,64.52,64.45,64.52,37023.0,63.4165,63.4657,63.3969,63.4657,37023.0
2024-03-26 11:30:00,64.52,64.54,64.46,64.53,20116.0,63.4657,63.4854,63.4067,63.4756,20116.0
2024-03-26 12:00:00,64.52,64.54,64.47,64.47,19197.0,63.4657,63.4854,63.4165,63.4165,19197.0
2024-03-26 12:30:00,64.47,64.51,64.46,64.51,17837.0,63.4165,63.4559,63.4067,63.4559,17837.0
2024-03-26 13:00:00,64.5,64.51,64.41,64.48,33063.0,63.446,63.4559,63.3575,63.4264,33063.0
2024-03-26 13:30:00,64.48,64.5,64.45,64.45,25464.0,63.4264,63.446,63.3969,63.3969,25464.0
2024-03-26 14:00:00,64.45,64.53,64.44,64.52,14965.0,63.3969,63.4756,63.387,63.4657,14965.0
2024-03-26 14:30:00,64.51,64.52,64.46,64.51,19503.0,63.4559,63.4657,63.4067,63.4559,19503.0
2024-03-26 15:00:00,64.5,64.53,64.44,64.45,19112.0,63.446,63.4756,63.387,63.3969,19112.0
2024-03-26 15:30:00,64.46,64.53,64.39,64.51,176332.0,63.4067,63.4756,63.3378,63.4559,176332.0
2024-03-27 09:30:00,64.92,65.86,64.92,65.22,105349.0,63.8592,64.7838,63.8592,64.1543,105349.0
2024-03-27 10:00:00,65.19,65.19,64.75,64.98,87083.0,64.1248,64.1248,63.692,63.9182,87083.0
2024-03-27 10:30:00,65.0,65.05,64.89,64.95,46603.0,63.9379,63.9871,63.8297,63.8887,46603.0
2024-03-27 11:00:00,64.94,64.98,64.84,64.92,56912.0,63.8789,63.9182,63.7805,63.8592,56912.0
2024-03-27 11:30:00,64.9,65.09,64.77,64.77,511024.0,63.8395,64.0264,63.7116,63.7116,511024.0
2024-03-27 12:00:00,64.72,64.78,64.62,64.67,15866.0,63.6625,63.7215,63.5641,63.6133,15866.0
2024-03-27 12:30:00,64.67,64.74,64.64,64.66,11366.0,63.6133,63.6821,63.5838,63.6034,11366.0
2024-03-27 13:00:00,64.66,64.71,64.56,64.62,16354.0,63.6034,63.6526,63.5051,63.5641,16354.0
2024-03-27 13:30:00,64.61,64.65,64.56,64.6,10575.0,63.5543,63.5936,63.5051,63.5444,10575.0
2024-03-27 14:00:00,64.62,64.73,64.59,64.73,11385.0,63.5641,63.6723,63.5346,63.6723,11385.0
2024-03-27 14:30:00,64.74,64.78,64.69,64.72,15676.0,63.6821,63.7215,63.6329,63.6625,15676.0
2024-03-27 15:00:00,64.71,64.71,64.57,64.68,22109.0,63.6526,63.6526,63.5149,63.6231,22109.0
2024-03-27 15:30:00,64.69,64.74,64.43,64.54,290993.0,63.6329,63.6821,63.3772,63.4854,290993.0
2024-03-28 09:30:00,64.55,64.78,64.55,64.78,19838.0,63.4952,63.7215,63.4952,63.7215,19838.0
2024-03-28 10:00:00,64.84,64.96,64.84,64.91,24574.0,63.7805,63.8985,63.7805,63.8494,24574.0
2024-03-28 10:30:00,64.93,64.96,64.76,64.76,18614.0,63.869,63.8985,63.7018,63.7018,18614.0
2024-03-28 11:00:00,64.76,64.78,64.57,64.76,18082.0,63.7018,63.7215,63.5149,63.7018,18082.0
2024-03-28 11:30:00,64.76,64.9,64.74,64.86,14697.0,63.7018,63.8395,63.6821,63.8002,14697.0
2024-03-28 12:00:00,64.84,64.89,64.81,64.83,18047.0,63.7805,63.8297,63.751,63.7707,18047.0
2024-03-28 12:30:00,64.82,64.82,64.71,64.71,13035.0,63.7608,63.7608,63.6526,63.6526,13035.0
2024-03-28 13:00:00,64.72,64.72,64.67,64.71,6851.0,63.6625,63.6625,63.6133,63.6526,6851.0
2024-03-28 13:30:00,64.7,64.77,64.69,64.71,10737.0,63.6428,63.7116,63.6329,63.6526,10737.0
2024-03-28 14:00:00,64.7,64.7,64.54,64.57,15404.0,63.6428,63.6428,63.4854,63.5149,15404.0
2024-03-28 14:30:00,64.56,64.62,64.44,64.59,16280.0,63.5051,63.5641,63.387,63.5346,16280.0
2024-03-28 15:00:00,64.59,64.76,64.55,64.76,28991.0,63.5346,63.7018,63.4952,63.7018,28991.0
2024-03-28 15:30:00,64.78,64.79,64.32,64.36,312928.0,63.7215,63.7313,63.269,63.3083,312928.0
2024-04-01 09:30:00,64.41,64.53,64.08,64.28,18027.0,63.3575,63.4756,63.0329,63.2296,18027.0
2024-04-01 10:00:00,64.27,64.27,63.91,63.96,15057.0,63.2198,63.2198,62.8657,62.9149,15057.0
2024-04-01 10:30:00,63.96,64.07,63.94,63.98,17491.0,62.9149,63.0231,62.8952,62.9345,17491.0
2024-04-01 11:00:00,63.98,64.08,63.98,64.0,13954.0,62.9345,63.0329,62.9345,62.9542,13954.0
2024-04-01 11:30:00,64.0,64.0,63.78,63.78,22879.0,62.9542,62.9542,62.7378,62.7378,22879.0
2024-04-01 12:00:00,63.77,63.87,63.72,63.87,18482.0,62.728,62.8263,62.6788,62.8263,18482.0
2024-04-01 12:30:00,63.86,63.9,63.82,63.84,10916.0,62.8165,62.8559,62.7772,62.7968,10916.0
2024-04-01 13:00:00,63.84,63.9,63.76,63.89,10315.0,62.7968,62.8559,62.7181,62.846,10315.0
2024-04-01 13:30:00,63.9,63.96,63.86,63.91,8701.0,62.8559,62.9149,62.8165,62.8657,8701.0
2024-04-01 14:00:00,63.89,63.99,63.86,63.9,12429.0,62.846,62.9444,62.8165,62.8559,12429.0
2024-04-01 14:30:00,63.89,63.92,63.78,63.78,16902.0,62.846,62.8755,62.7378,62.7378,16902.0
2024-04-01 15:00:00,63.78,63.81,63.55,63.63,59419.0,62.7378,62.7673,62.5116,62.5903,59419.0
2024-04-01 15:30:00,63.63,63.73,63.48,63.51,239901.0,62.5903,62.6886,62.4427,62.4722,239901.0
2024-04-02 09:30:00,63.21,63.22,62.68,63.03,23154.0,62.1771,62.187,61.6558,62.0001,23154.0
2024-04-02 10:00:00,63.01,63.03,62.72,62.98,20599.0,61.9804,62.0001,61.6951,61.9509,20599.0
2024-04-02 10:30:00,63.0,63.29,63.0,63.13,15369.0,61.9706,62.2558,61.9706,62.0984,15369.0
2024-04-02 11:00:00,63.12,63.41,63.11,63.36,17638.0,62.0886,62.3739,62.0788,62.3247,17638.0
2024-04-02 11:30:00,63.35,63.4,63.15,63.2,14512.0,62.3148,62.364,62.1181,62.1673,14512.0
2024-04-02 12:00:00,63.2,63.23,63.14,63.16,8321.0,62.1673,62.1968,62.1083,62.1279,8321.0
2024-04-02 12:30:00,63.15,63.24,63.12,63.21,9534.0,62.1181,62.2066,62.0886,62.1771,9534.0
2024-04-02 13:00:00,63.21,63.21,63.13,63.17,8344.0,62.1771,62.1771,62.0984,62.1378,8344.0
2024-04-02 13:30:00,63.16,63.22,63.14,63.2,8617.0,62.1279,62.187,62.1083,62.1673,8617.0
2024-04-02 14:00:00,63.2,63.29,63.19,63.24,21993.0,62.1673,62.2558,62.1575,62.2066,21993.0
2024-04-02 14:30:00,63.23,63.24,63.06,63.06,21819.0,62.1968,62.2066,62.0296,62.0296,21819.0
2024-04-02 15:00:00,63.06,63.14,63.03,63.07,21991.0,62.0296,62.1083,62.0001,62.0394,21991.0
2024-04-02 15:30:00,63.08,63.11,62.91,62.95,209599.0,62.0493,62.0788,61.882,61.9214,209599.0
2024-04-03 09:30:00,62.71,63.04,62.61,62.77,110031.0,61.6853,62.0099,61.5869,61.7443,110031.0
2024-04-03 10:00:00,62.81,62.87,62.63,62.63,87924.0,61.7837,61.8427,61.6066,61.6066,87924.0
2024-04-03 10:30:00,62.63,62.75,62.61,62.66,25780.0,61.6066,61.7246,61.5869,61.6361,25780.0
2024-04-03 11:00:00,62.65,62.7,62.6,62.64,20101.0,61.6263,61.6755,61.5771,61.6164,20101.0
2024-04-03 11:30:00,62.65,62.75,62.54,62.54,37190.0,61.6263,61.7246,61.5181,61.5181,37190.0
2024-04-03 12:00:00,62.58,62.67,62.48,62.67,16306.0,61.5574,61.646,61.4591,61.646,16306.0
2024-04-03 12:30:00,62.69,62.69,62.49,62.57,27473.0,61.6656,61.6656,61.4689,61.5476,27473.0
2024-04-03 13:00:00,62.57,62.66,62.57,62.61,18208.0,61.5476,61.6361,61.5476,61.5869,18208.0
2024-04-03 13:30:00,62.62,62.7,62.6,62.69,15739.0,61.5968,61.6755,61.5771,61.6656,15739.0
2024-04-03 14:00:00,62.68,62.75,62.49,62.51,34176.0,61.6558,61.7246,61.4689,61.4886,34176.0
2024-04-03 14:30:00,62.51,62.7,62.5,62.64,26057.0,61.4886,61.6755,61.4787,61.6164,26057.0
2024-04-03 15:00:00,62.64,62.64,62.36,62.43,37081.0,61.6164,61.6164,61.341,61.4099,37081.0
2024-04-03 15:30:00,62.42,62.63,62.41,62.46,137763.0,61.4,61.6066,61.3902,61.4394,137763.0
2024-04-04 09:30:00,62.97,63.09,62.76,63.05,17487.0,61.9411,62.0591,61.7345,62.0197,17487.0
2024-04-04 10:00:00,63.08,63.39,63.08,63.25,20098.0,62.0493,62.3542,62.0493,62.2165,20098.0
2024-04-04 10:30:00,63.25,63.27,63.15,63.15,22239.0,62.2165,62.2361,62.1181,62.1181,22239.0
2024-04-04 11:00:00,63.15,63.19,63.09,63.18,19243.0,62.1181,62.1575,62.0591,62.1476,19243.0
2024-04-04 11:30:00,63.17,63.2,63.09,63.14,23201.0,62.1378,62.1673,62.0591,62.1083,23201.0
2024-04-04 12:00:00,63.14,63.31,63.12,63.29,12429.0,62.1083,62.2755,62.0886,62.2558,12429.0
2024-04-04 12:30:00,63.28,63.33,63.19,63.33,14420.0,62.246,62.2952,62.1575,62.2952,14420.0
2024-04-04 13:00:00,63.33,63.33,63.23,63.25,11583.0,62.2952,62.2952,62.1968,62.2165,11583.0
2024-04-04 13:30:00,63.25,63.26,63.08,63.08,13762.0,62.2165,62.2263,62.0493,62.0493,13762.0
2024-04-04 14:00:00,63.07,63.12,62.87,62.87,205861.0,62.0394,62.0886,61.8427,61.8427,205861.0
2024-04-04 14:30:00,62.8,62.82,62.5,62.53,33007.0,61.7738,61.7935,61.4787,61.5082,33007.0
2024-04-04 15:00:00,62.51,62.59,62.4,62.41,44538.0,61.4886,61.5673,61.3804,61.3902,44538.0
2024-04-04 15:30:00,62.42,62.68,62.34,62.56,257143.0,61.4,61.6558,61.3213,61.5377,257143.0
2024-04-05 09:30:00,62.5,62.82,62.5,62.57,34140.0,61.4787,61.7935,61.4787,61.5476,34140.0
2024-04-05 10:00:00,62.58,62.6,62.3,62.37,31903.0,61.5574,61.5771,61.282,61.3509,31903.0
2024-04-05 10:30:00,62.38,62.75,62.37,62.74,14749.0,61.3607,61.7246,61.3509,61.7148,14749.0
2024-04-05 11:00:00,62.73,62.85,62.68,62.85,23322.0,61.705,61.823,61.6558,61.823,23322.0
2024-04-05 11:30:00,62.86,62.91,62.79,62.89,14843.0,61.8328,61.882,61.764,61.8624,14843.0
2024-04-05 12:00:00,62.88,62.9,62.7,62.85,19965.0,61.8525,61.8722,61.6755,61.823,19965.0
2024-04-05 12:30:00,62.82,62.85,62.78,62.85,12226.0,61.7935,61.823,61.7542,61.823,12226.0
2024-04-05 13:00:00,62.86,62.86,62.63,62.73,15764.0,61.8328,61.8328,61.6066,61.705,15764.0
2024-04-05 13:30:00,62.74,62.78,62.61,62.67,24068.0,61.7148,61.7542,61.5869,61.646,24068.0
2024-04-05 14:00:00,62.67,62.76,62.57,62.57,29637.0,61.646,61.7345,61.5476,61.5476,29637.0
2024-04-05 14:30:00,62.54,62.58,62.46,62.51,21372.0,61.5181,61.5574,61.4394,61.4886,21372.0
2024-04-05 15:00:00,62.5,62.6,62.5,62.57,21984.0,61.4787,61.5771,61.4787,61.5476,21984.0
2024-04-05 15:30:00,62.56,62.78,62.52,62.72,112619.0,61.5377,61.7542,61.4984,61.6951,112619.0
2024-04-08 09:30:00,62.67,62.9,62.64,62.78,31122.0,61.646,61.8722,61.6164,61.7542,31122.0
2024-04-08 10:00:00,62.74,63.02,62.74,63.02,12898.0,61.7148,61.9902,61.7148,61.9902,12898.0
2024-04-08 10:30:00,63.03,63.21,63.02,63.17,17243.0,62.0001,62.1771,61.9902,62.1378,17243.0
2024-04-08 11:00:00,63.16,63.17,63.05,63.1,24298.0,62.1279,62.1378,62.0197,62.0689,24298.0
2024-04-08 11:30:00,63.1,63.11,62.93,62.98,14429.0,62.0689,62.0788,61.9017,61.9509,14429.0
2024-04-08 12:00:00,62.97,63.04,62.92,62.99,10439.0,61.9411,62.0099,61.8919,61.9607,10439.0
2024-04-08 12:30:00,63.02,63.11,63.0,63.1,35035.0,61.9902,62.0788,61.9706,62.0689,35035.0
2024-04-08 13:00:00,63.09,63.11,62.98,62.99,6047.0,62.0591,62.0788,61.9509,61.9607,6047.0
2024-04-08 13:30:00,62.98,63.09,62.96,63.09,9882.0,61.9509,62.0591,61.9312,62.0591,9882.0
2024-04-08 14:00:00,63.08,63.09,62.99,63.04,16279.0,62.0493,62.0591,61.9607,62.0099,16279.0
2024-04-08 14:30:00,63.03,63.03,62.96,62.99,12200.0,62.0001,62.0001,61.9312,61.9607,12200.0
2024-04-08 15:00:00,63.0,63.0,62.9,62.93,13839.0,61.9706,61.9706,61.8722,61.9017,13839.0
2024-04-08 15:30:00,62.94,62.99,62.63,62.65,107780.0,61.9115,61.9607,61.6066,61.6263,107780.0
2024-04-09 09:30:00,63.05,63.36,62.8,63.15,31733.0,62.0197,62.3247,61.7738,62.1181,31733.0
2024-04-09 10:00:00,63.15,63.39,63.14,63.25,18939.0,62.1181,62.3542,62.1083,62.2165,18939.0
2024-04-09 10:30:00,63.24,63.24,62.82,62.92,23252.0,62.2066,62.2066,61.7935,61.8919,23252.0
2024-04-09 11:00:00,62.9,63.05,62.78,63.04,41028.0,61.8722,62.0197,61.7542,62.0099,41028.0
2024-04-09 11:30:00,63.04,63.1,62.99,63.04,10752.0,62.0099,62.0689,61.9607,62.0099,10752.0
2024-04-09 12:00:00,63.02,63.04,62.9,62.99,23506.0,61.9902,62.0099,61.8722,61.9607,23506.0
2024-04-09 12:30:00,63.01,63.08,62.95,62.98,12028.0,61.9804,62.0493,61.9214,61.9509,12028.0
2024-04-09 13:00:00,62.99,63.11,62.98,63.09,13850.0,61.9607,62.0788,61.9509,62.0591,13850.0
2024-04-09 13:30:00,63.09,63.1,62.97,63.01,50060.0,62.0591,62.0689,61.9411,61.9804,50060.0
2024-04-09 14:00:00,63.01,63.01,62.88,62.88,17023.0,61.9804,61.9804,61.8525,61.8525,17023.0
2024-04-09 14:30:00,62.87,62.88,62.79,62.81,27064.0,61.8427,61.8525,61.764,61.7837,27064.0
2024-04-09 15:00:00,62.8,62.98,62.63,62.98,57211.0,61.7738,61.9509,61.6066,61.9509,57211.0
2024-04-09 15:30:00,62.98,63.02,62.79,63.0,134445.0,61.9509,61.9902,61.764,61.9706,134445.0
2024-04-10 09:30:00,61.99,61.99,61.49,61.59,25157.0,60.9771,60.9771,60.4852,60.5836,25157.0
2024-04-10 10:00:00,61.58,61.76,61.5,61.74,19460.0,60.5738,60.7508,60.4951,60.7311,19460.0
2024-04-10 10:30:00,61.73,61.96,61.69,61.71,29054.0,60.7213,60.9476,60.682,60.7016,29054.0
2024-04-10 11:00:00,61.72,61.79,61.62,61.76,14902.0,60.7115,60.7803,60.6131,60.7508,14902.0
2024-04-10 11:30:00,61.74,61.74,61.6,61.61,11721.0,60.7311,60.7311,60.5934,60.6033,11721.0
2024-04-10 12:00:00,61.62,61.75,61.61,61.73,18718.0,60.6131,60.741,60.6033,60.7213,18718.0
2024-04-10 12:30:00,61.74,61.78,61.67,61.77,16711.0,60.7311,60.7705,60.6623,60.7607,16711.0
2024-04-10 13:00:00,61.76,61.87,61.51,61.68,34488.0,60.7508,60.859,60.5049,60.6721,34488.0
2024-04-10 13:30:00,61.67,61.78,61.56,61.74,20845.0,60.6623,60.7705,60.5541,60.7311,20845.0
2024-04-10 14:00:00,61.72,61.83,61.61,61.62,23919.0,60.7115,60.8197,60.6033,60.6131,23919.0
2024-04-10 14:30:00,61.6,61.71,61.58,61.61,27382.0,60.5934,60.7016,60.5738,60.6033,27382.0
2024-04-10 15:00:00,61.6,61.9,61.56,61.8,29446.0,60.5934,60.8885,60.5541,60.7902,29446.0
2024-04-10 15:30:00,61.76,61.88,61.67,61.82,124973.0,60.7508,60.8689,60.6623,60.8098,124973.0
2024-04-11 09:30:00,61.87,62.18,61.52,61.52,31212.0,60.859,61.164,60.5147,60.5147,31212.0
2024-04-11 10:00:00,61.5,61.52,61.1,61.16,37252.0,60.4951,60.5147,60.1016,60.1606,37252.0
2024-04-11 10:30:00,61.15,61.3,61.09,61.22,27060.0,60.1508,60.2983,60.0918,60.2196,27060.0
2024-04-11 11:00:00,61.2,61.29,61.18,61.26,14022.0,60.2,60.2885,60.1803,60.259,14022.0
2024-04-11 11:30:00,61.27,61.5,61.26,61.48,11041.0,60.2688,60.4951,60.259,60.4754,11041.0
2024-04-11 12:00:00,61.49,61.49,61.32,61.33,15757.0,60.4852,60.4852,60.318,60.3278,15757.0
2024-04-11 12:30:00,61.32,61.37,61.21,61.26,27181.0,60.318,60.3672,60.2098,60.259,27181.0
2024-04-11 13:00:00,61.27,61.52,61.24,61.52,53477.0,60.2688,60.5147,60.2393,60.5147,53477.0
2024-04-11 13:30:00,61.49,61.55,61.39,61.48,25503.0,60.4852,60.5443,60.3869,60.4754,25503.0
2024-04-11 14:00:00,61.49,61.65,61.39,61.49,26266.0,60.4852,60.6426,60.3869,60.4852,26266.0
2024-04-11 14:30:00,61.49,61.93,61.48,61.83,72618.0,60.4852,60.918,60.4754,60.8197,72618.0
2024-04-11 15:00:00,61.8,61.84,61.52,61.74,41509.0,60.7902,60.8295,60.5147,60.7311,41509.0
2024-04-11 15:30:00,61.73,61.75,61.47,61.52,134463.0,60.7213,60.741,60.4656,60.5147,134463.0
2024-04-12 09:30:00,61.18,61.57,60.74,61.23,37307.0,60.1803,60.5639,59.7475,60.2295,37307.0
2024-04-12 10:00:00,61.22,61.26,61.01,61.19,40128.0,60.2196,60.259,60.0131,60.1901,40128.0
2024-04-12 10:30:00,61.19,61.22,60.94,61.0,23021.0,60.1901,60.2196,59.9442,60.0032,23021.0
2024-04-12 11:00:00,61.02,61.35,61.02,61.34,18264.0,60.0229,60.3475,60.0229,60.3377,18264.0
2024-04-12 11:30:00,61.35,61.46,61.23,61.33,23045.0,60.3475,60.4557,60.2295,60.3278,23045.0
2024-04-12 12:00:00,61.3,61.36,61.24,61.28,32417.0,60.2983,60.3574,60.2393,60.2787,32417.0
2024-04-12 12:30:00,61.27,61.34,61.19,61.33,71414.0,60.2688,60.3377,60.1901,60.3278,71414.0
2024-04-12 13:00:00,61.3,61.43,61.28,61.33,95971.0,60.2983,60.4262,60.2787,60.3278,95971.0
2024-04-12 13:30:00,61.34,61.6,61.28,61.56,66946.0,60.3377,60.5934,60.2787,60.5541,66946.0
2024-04-12 14:00:00,61.56,61.66,61.39,61.46,175729.0,60.5541,60.6525,60.3869,60.4557,175729.0
2024-04-12 14:30:00,61.46,61.57,61.41,61.56,55154.0,60.4557,60.5639,60.4065,60.5541,55154.0
2024-04-12 15:00:00,61.55,61.8,61.5,61.67,85350.0,60.5443,60.7902,60.4951,60.6623,85350.0
2024-04-12 15:30:00,61.67,62.05,61.65,62.05,443465.0,60.6623,61.0361,60.6426,61.0361,443465.0
2024-04-15 09:30:00,62.56,62.58,62.24,62.28,17544.0,61.5377,61.5574,61.223,61.2623,17544.0
2024-04-15 10:00:00,62.27,62.29,60.61,60.61,27558.0,61.2525,61.2722,59.6196,59.6196,27558.0
2024-04-15 10:30:00,60.63,60.86,60.33,60.33,42155.0,59.6393,59.8655,59.3442,59.3442,42155.0
2024-04-15 11:00:00,60.36,60.7,60.3,60.48,21210.0,59.3737,59.7081,59.3147,59.4917,21210.0
2024-04-15 11:30:00,60.51,60.97,60.49,60.8,37625.0,59.5212,59.9737,59.5016,59.8065,37625.0
2024-04-15 12:00:00,60.81,60.88,60.41,60.42,35882.0,59.8163,59.8852,59.4229,59.4327,35882.0
2024-04-15 12:30:00,60.41,60.5,60.36,60.48,16110.0,59.4229,59.5114,59.3737,59.4917,16110.0
2024-04-15 13:00:00,60.47,60.5,59.92,59.92,22683.0,59.4819,59.5114,58.9409,58.9409,22683.0
2024-04-15 13:30:00,59.9,59.9,59.64,59.9,40417.0,58.9212,58.9212,58.6655,58.9212,40417.0
2024-04-15 14:00:00,59.89,60.12,59.79,60.08,37124.0,58.9114,59.1376,58.813,59.0983,37124.0
2024-04-15 14:30:00,60.04,60.05,59.71,59.77,39703.0,59.0589,59.0688,58.7343,58.7933,39703.0
2024-04-15 15:00:00,59.76,59.89,59.72,59.82,53122.0,58.7835,58.9114,58.7442,58.8425,53122.0
2024-04-15 15:30:00,59.84,60.04,59.72,59.91,179866.0,58.8622,59.0589,58.7442,58.9311,179866.0
2024-04-16 09:30:00,59.95,60.03,59.63,59.9,22235.0,58.9704,59.0491,58.6556,58.9212,22235.0
2024-04-16 10:00:00,59.86,60.03,59.8,59.98,24160.0,58.8819,59.0491,58.8228,58.9999,24160.0
2024-04-16 10:30:00,59.97,60.12,59.88,60.09,35484.0,58.9901,59.1376,58.9015,59.1081,35484.0
2024-04-16 11:00:00,60.09,60.3,60.06,60.3,24290.0,59.1081,59.3147,59.0786,59.3147,24290.0
2024-04-16 11:30:00,60.3,60.36,60.15,60.29,11585.0,59.3147,59.3737,59.1671,59.3048,11585.0
2024-04-16 12:00:00,60.26,60.37,60.25,60.3,20243.0,59.2753,59.3835,59.2655,59.3147,20243.0
2024-04-16 12:30:00,60.3,60.44,60.24,60.44,18474.0,59.3147,59.4524,59.2557,59.4524,18474.0
2024-04-16 13:00:00,60.45,60.46,60.3,60.3,17880.0,59.4622,59.4721,59.3147,59.3147,17880.0
2024-04-16 13:30:00,60.3,60.38,60.13,60.29,19589.0,59.3147,59.3934,59.1475,59.3048,19589.0
2024-04-16 14:00:00,60.3,60.46,60.11,60.16,31317.0,59.3147,59.4721,59.1278,59.177,31317.0
2024-04-16 14:30:00,60.2,60.47,60.16,60.45,23840.0,59.2163,59.4819,59.177,59.4622,23840.0
2024-04-16 15:00:00,60.45,60.46,60.33,60.44,23443.0,59.4622,59.4721,59.3442,59.4524,23443.0
2024-04-16 15:30:00,60.43,60.43,60.24,60.28,110315.0,59.4426,59.4426,59.2557,59.295,110315.0
2024-04-17 09:30:00,60.7,60.85,60.28,60.78,22559.0,59.7081,59.8557,59.295,59.7868,22559.0
2024-04-17 10:00:00,60.79,60.79,60.59,60.76,24953.0,59.7967,59.7967,59.5999,59.7672,24953.0
2024-04-17 10:30:00,60.75,60.76,60.55,60.64,30109.0,59.7573,59.7672,59.5606,59.6491,30109.0
2024-04-17 11:00:00,60.64,60.69,60.48,60.51,26440.0,59.6491,59.6983,59.4917,59.5212,26440.0
2024-04-17 11:30:00,60.5,60.52,60.39,60.45,26236.0,59.5114,59.5311,59.4032,59.4622,26236.0
2024-04-17 12:00:00,60.44,60.53,60.31,60.38,37242.0,59.4524,59.5409,59.3245,59.3934,37242.0
2024-04-17 12:30:00,60.4,60.43,60.31,60.35,18905.0,59.413,59.4426,59.3245,59.3639,18905.0
2024-04-17 13:00:00,60.33,60.48,60.33,60.48,17705.0,59.3442,59.4917,59.3442,59.4917,17705.0
2024-04-17 13:30:00,60.46,60.59,60.37,60.57,26778.0,59.4721,59.5999,59.3835,59.5803,26778.0
2024-04-17 14:00:00,60.54,60.57,60.39,60.45,32637.0,59.5508,59.5803,59.4032,59.4622,32637.0
2024-04-17 14:30:00,60.45,60.65,60.35,60.42,32869.0,59.4622,59.659,59.3639,59.4327,32869.0
2024-04-17 15:00:00,60.44,60.5,60.39,60.41,51986.0,59.4524,59.5114,59.4032,59.4229,51986.0
2024-04-17 15:30:00,60.42,60.48,60.23,60.24,83965.0,59.4327,59.4917,59.2458,59.2557,83965.0
2024-04-18 09:30:00,60.56,60.67,60.15,60.54,14714.0,59.5704,59.6786,59.1671,59.5508,14714.0
2024-04-18 10:00:00,60.51,60.59,60.26,60.43,32684.0,59.5212,59.5999,59.2753,59.4426,32684.0
2024-04-18 10:30:00,60.43,60.62,60.38,60.62,20783.0,59.4426,59.6295,59.3934,59.6295,20783.0
2024-04-18 11:00:00,60.63,60.9,60.6,60.74,14509.0,59.6393,59.9049,59.6098,59.7475,14509.0
2024-04-18 11:30:00,60.72,60.8,60.7,60.78,7931.0,59.7278,59.8065,59.7081,59.7868,7931.0
2024-04-18 12:00:00,60.78,60.81,60.72,60.81,10994.0,59.7868,59.8163,59.7278,59.8163,10994.0
2024-04-18 12:30:00,60.81,60.81,60.55,60.55,17887.0,59.8163,59.8163,59.5606,59.5606,17887.0
2024-04-18 13:00:00,60.56,60.58,60.39,60.5,14863.0,59.5704,59.5901,59.4032,59.5114,14863.0
2024-04-18 13:30:00,60.52,60.52,60.28,60.34,11323.0,59.5311,59.5311,59.295,59.354,11323.0
2024-04-18 14:00:00,60.32,60.42,60.23,60.29,12057.0,59.3344,59.4327,59.2458,59.3048,12057.0
2024-04-18 14:30:00,60.3,60.3,60.17,60.23,19589.0,59.3147,59.3147,59.1868,59.2458,19589.0
2024-04-18 15:00:00,60.25,60.35,60.21,60.26,25853.0,59.2655,59.3639,59.2261,59.2753,25853.0
2024-04-18 15:30:00,60.28,60.47,60.22,60.47,114959.0,59.295,59.4819,59.236,59.4819,114959.0
2024-04-19 09:30:00,60.21,60.69,60.21,60.59,41699.0,59.2261,59.6983,59.2261,59.5999,41699.0
2024-04-19 10:00:00,60.63,60.64,60.24,60.36,26536.0,59.6393,59.6491,59.2557,59.3737,26536.0
2024-04-19 10:30:00,60.34,60.49,60.2,60.44,19012.0,59.354,59.5016,59.2163,59.4524,19012.0
2024-04-19 11:00:00,60.41,60.62,60.4,60.62,19777.0,59.4229,59.6295,59.413,59.6295,19777.0
2024-04-19 11:30:00,60.62,60.68,60.56,60.56,22794.0,59.6295,59.6885,59.5704,59.5704,22794.0
2024-04-19 12:00:00,60.58,60.66,60.43,60.43,28542.0,59.5901,59.6688,59.4426,59.4426,28542.0
2024-04-19 12:30:00,60.45,60.63,60.42,60.59,14317.0,59.4622,59.6393,59.4327,59.5999,14317.0
2024-04-19 13:00:00,60.59,60.63,60.52,60.54,17435.0,59.5999,59.6393,59.5311,59.5508,17435.0
2024-04-19 13:30:00,60.56,60.89,60.53,60.84,41299.0,59.5704,59.895,59.5409,59.8459,41299.0
2024-04-19 14:00:00,60.81,60.88,60.71,60.74,36203.0,59.8163,59.8852,59.718,59.7475,36203.0
2024-04-19 14:30:00,60.75,60.76,60.48,60.58,15407.0,59.7573,59.7672,59.4917,59.5901,15407.0
2024-04-19 15:00:00,60.59,60.7,60.53,60.62,24715.0,59.5999,59.7081,59.5409,59.6295,24715.0
2024-04-19 15:30:00,60.62,60.82,60.46,60.82,88453.0,59.6295,59.8262,59.4721,59.8262,88453.0
2024-04-22 09:30:00,61.09,61.09,60.74,61.0,19228.0,60.0918,60.0918,59.7475,60.0032,19228.0
2024-04-22 10:00:00,61.02,61.27,60.92,61.15,13574.0,60.0229,60.2688,59.9245,60.1508,13574.0
2024-04-22 10:30:00,61.13,61.14,61.02,61.03,11955.0,60.1311,60.141,60.0229,60.0328,11955.0
2024-04-22 11:00:00,61.02,61.28,61.0,61.21,15299.0,60.0229,60.2787,60.0032,60.2098,15299.0
2024-04-22 11:30:00,61.23,61.23,61.03,61.08,12958.0,60.2295,60.2295,60.0328,60.0819,12958.0
2024-04-22 12:00:00,61.11,61.19,61.06,61.12,11002.0,60.1114,60.1901,60.0623,60.1213,11002.0
2024-04-22 12:30:00,61.11,61.26,61.08,61.22,11218.0,60.1114,60.259,60.0819,60.2196,11218.0
2024-04-22 13:00:00,61.26,61.32,61.24,61.3,4668.0,60.259,60.318,60.2393,60.2983,4668.0
2024-04-22 13:30:00,61.33,61.51,61.32,61.51,6889.0,60.3278,60.5049,60.318,60.5049,6889.0
2024-04-22 14:00:00,61.52,61.56,61.5,61.54,5718.0,60.5147,60.5541,60.4951,60.5344,5718.0
2024-04-22 14:30:00,61.55,61.59,61.36,61.44,14236.0,60.5443,60.5836,60.3574,60.4361,14236.0
2024-04-22 15:00:00,61.44,61.48,61.31,61.33,13180.0,60.4361,60.4754,60.3082,60.3278,13180.0
2024-04-22 15:30:00,61.33,61.38,61.21,61.26,69222.0,60.3278,60.377,60.2098,60.259,69222.0
2024-04-23 09:30:00,61.31,61.59,61.11,61.39,19315.0,60.3082,60.5836,60.1114,60.3869,19315.0
2024-04-23 10:00:00,61.34,61.46,61.2,61.33,28979.0,60.3377,60.4557,60.2,60.3278,28979.0
2024-04-23 10:30:00,61.37,61.51,61.29,61.29,15655.0,60.3672,60.5049,60.2885,60.2885,15655.0
2024-04-23 11:00:00,61.32,61.36,61.21,61.31,11590.0,60.318,60.3574,60.2098,60.3082,11590.0
2024-04-23 11:30:00,61.28,61.37,61.19,61.24,52728.0,60.2787,60.3672,60.1901,60.2393,52728.0
2024-04-23 12:00:00,61.26,61.34,61.23,61.34,26344.0,60.259,60.3377,60.2295,60.3377,26344.0
2024-04-23 12:30:00,61.32,61.4,61.28,61.34,13517.0,60.318,60.3967,60.2787,60.3377,13517.0
2024-04-23 13:00:00,61.33,61.39,61.29,61.34,12714.0,60.3278,60.3869,60.2885,60.3377,12714.0
2024-04-23 13:30:00,61.34,61.42,61.32,61.38,20432.0,60.3377,60.4164,60.318,60.377,20432.0
2024-04-23 14:00:00,61.35,61.39,61.23,61.28,22600.0,60.3475,60.3869,60.2295,60.2787,22600.0
2024-04-23 14:30:00,61.28,61.3,61.22,61.26,19976.0,60.2787,60.2983,60.2196,60.259,19976.0
2024-04-23 15:00:00,61.26,61.27,61.15,61.16,20319.0,60.259,60.2688,60.1508,60.1606,20319.0
2024-04-23 15:30:00,61.16,61.21,60.94,60.99,238492.0,60.1606,60.2098,59.9442,59.9934,238492.0
2024-04-24 09:30:00,61.06,61.53,60.98,61.45,23081.0,60.0623,60.5246,59.9836,60.4459,23081.0
2024-04-24 10:00:00,61.44,61.73,61.28,61.67,35584.0,60.4361,60.7213,60.2787,60.6623,35584.0
2024-04-24 10:30:00,61.66,61.69,61.52,61.57,22595.0,60.6525,60.682,60.5147,60.5639,22595.0
2024-04-24 11:00:00,61.58,61.62,61.17,61.19,28322.0,60.5738,60.6131,60.1705,60.1901,28322.0
2024-04-24 11:30:00,61.21,61.42,61.2,61.25,39381.0,60.2098,60.4164,60.2,60.2492,39381.0
2024-04-24 12:00:00,61.24,61.58,61.24,61.55,33240.0,60.2393,60.5738,60.2393,60.5443,33240.0
2024-04-24 12:30:00,61.49,61.49,61.27,61.39,16847.0,60.4852,60.4852,60.2688,60.3869,16847.0
2024-04-24 13:00:00,61.39,61.46,61.29,61.42,17694.0,60.3869,60.4557,60.2885,60.4164,17694.0
2024-04-24 13:30:00,61.43,61.59,61.37,61.52,16052.0,60.4262,60.5836,60.3672,60.5147,16052.0
2024-04-24 14:00:00,61.53,61.53,61.35,61.37,24586.0,60.5246,60.5246,60.3475,60.3672,24586.0
2024-04-24 14:30:00,61.37,61.42,61.35,61.36,29761.0,60.3672,60.4164,60.3475,60.3574,29761.0
2024-04-24 15:00:00,61.37,61.38,61.25,61.35,35452.0,60.3672,60.377,60.2492,60.3475,35452.0
2024-04-24 15:30:00,61.35,61.6,61.3,61.55,100547.0,60.3475,60.5934,60.2983,60.5443,100547.0
2024-04-25 09:30:00,61.11,61.28,60.51,60.67,13547.0,60.1114,60.2787,59.5212,59.6786,13547.0
2024-04-25 10:00:00,60.69,60.77,60.53,60.7,20248.0,59.6983,59.777,59.5409,59.7081,20248.0
2024-04-25 10:30:00,60.68,60.68,60.46,60.52,29235.0,59.6885,59.6885,59.4721,59.5311,29235.0
2024-04-25 11:00:00,60.52,60.73,60.52,60.69,26267.0,59.5311,59.7377,59.5311,59.6983,26267.0
2024-04-25 11:30:00,60.67,60.79,60.57,60.73,33989.0,59.6786,59.7967,59.5803,59.7377,33989.0
2024-04-25 12:00:00,60.71,60.87,60.68,60.82,22728.0,59.718,59.8754,59.6885,59.8262,22728.0
2024-04-25 12:30:00,60.8,60.82,60.72,60.81,19636.0,59.8065,59.8262,59.7278,59.8163,19636.0
2024-04-25 13:00:00,60.81,60.85,60.65,60.73,22071.0,59.8163,59.8557,59.659,59.7377,22071.0
2024-04-25 13:30:00,60.72,60.89,60.7,60.87,40528.0,59.7278,59.895,59.7081,59.8754,40528.0
2024-04-25 14:00:00,60.86,60.91,60.73,60.73,67167.0,59.8655,59.9147,59.7377,59.7377,67167.0
2024-04-25 14:30:00,60.7,61.0,60.7,60.97,60313.0,59.7081,60.0032,59.7081,59.9737,60313.0
2024-04-25 15:00:00,60.98,61.24,60.95,61.23,62316.0,59.9836,60.2393,59.9541,60.2295,62316.0
2024-04-25 15:30:00,61.23,61.47,61.12,61.27,279515.0,60.2295,60.4656,60.1213,60.2688,279515.0
2024-04-26 09:30:00,62.5,63.17,61.32,62.35,181676.0,61.4787,62.1378,60.318,61.3312,181676.0
2024-04-26 10:00:00,62.35,62.7,61.83,61.88,44806.0,61.3312,61.6755,60.8197,60.8689,44806.0
2024-04-26 10:30:00,61.96,62.35,61.85,62.28,61838.0,60.9476,61.3312,60.8394,61.2623,61838.0
2024-04-26 11:00:00,62.26,62.38,61.81,61.81,82280.0,61.2427,61.3607,60.8,60.8,82280.0
2024-04-26 11:30:00,61.87,62.01,61.78,61.82,43326.0,60.859,60.9967,60.7705,60.8098,43326.0
2024-04-26 12:00:00,61.83,62.02,61.83,61.92,27783.0,60.8197,61.0066,60.8197,60.9082,27783.0
2024-04-26 12:30:00,61.91,62.0,61.61,61.78,29211.0,60.8984,60.9869,60.6033,60.7705,29211.0
2024-04-26 13:00:00,61.78,61.93,61.64,61.68,51139.0,60.7705,60.918,60.6328,60.6721,51139.0
2024-04-26 13:30:00,61.7,61.72,61.4,61.68,39655.0,60.6918,60.7115,60.3967,60.6721,39655.0
2024-04-26 14:00:00,61.67,61.74,61.4,61.58,43883.0,60.6623,60.7311,60.3967,60.5738,43883.0
2024-04-26 14:30:00,61.56,61.63,61.4,61.59,38893.0,60.5541,60.6229,60.3967,60.5836,38893.0
2024-04-26 15:00:00,61.57,61.59,61.36,61.42,34938.0,60.5639,60.5836,60.3574,60.4164,34938.0
2024-04-26 15:30:00,61.43,61.48,61.22,61.27,193066.0,60.4262,60.4754,60.2196,60.2688,193066.0
2024-04-29 09:30:00,61.3,61.85,61.3,61.8,28906.0,60.2983,60.8394,60.2983,60.7902,28906.0
2024-04-29 10:00:00,61.87,61.96,61.77,61.88,44876.0,60.859,60.9476,60.7607,60.8689,44876.0
2024-04-29 10:30:00,61.87,61.99,61.68,61.71,34530.0,60.859,60.9771,60.6721,60.7016,34530.0
2024-04-29 11:00:00,61.73,61.84,61.43,61.43,22284.0,60.7213,60.8295,60.4262,60.4262,22284.0
2024-04-29 11:30:00,61.39,61.51,61.33,61.49,18275.0,60.3869,60.5049,60.3278,60.4852,18275.0
2024-04-29 12:00:00,61.49,61.59,61.43,61.43,17657.0,60.4852,60.5836,60.4262,60.4262,17657.0
2024-04-29 12:30:00,61.44,61.71,61.44,61.7,21175.0,60.4361,60.7016,60.4361,60.6918,21175.0
2024-04-29 13:00:00,61.7,61.86,61.69,61.81,30991.0,60.6918,60.8492,60.682,60.8,30991.0
2024-04-29 13:30:00,61.82,61.92,61.77,61.82,42998.0,60.8098,60.9082,60.7607,60.8098,42998.0
2024-04-29 14:00:00,61.79,61.91,61.76,61.84,42959.0,60.7803,60.8984,60.7508,60.8295,42959.0
2024-04-29 14:30:00,61.84,61.84,61.69,61.73,41979.0,60.8295,60.8295,60.682,60.7213,41979.0
2024-04-29 15:00:00,61.71,61.73,61.62,61.7,70457.0,60.7016,60.7213,60.6131,60.6918,70457.0
2024-04-29 15:30:00,61.71,61.95,61.64,61.91,201334.0,60.7016,60.9377,60.6328,60.8984,201334.0
2024-04-30 09:30:00,61.55,61.9,61.45,61.51,20179.0,60.5443,60.8885,60.4459,60.5049,20179.0
2024-04-30 10:00:00,61.51,61.95,61.45,61.93,25941.0,60.5049,60.9377,60.4459,60.918,25941.0
2024-04-30 10:30:00,61.94,62.13,61.94,62.01,18221.0,60.9279,61.1148,60.9279,60.9967,18221.0
2024-04-30 11:00:00,61.99,61.99,61.71,61.87,19483.0,60.9771,60.9771,60.7016,60.859,19483.0
2024-04-30 11:30:00,61.88,62.13,61.85,62.09,22467.0,60.8689,61.1148,60.8394,61.0754,22467.0
2024-04-30 12:00:00,62.09,62.13,62.0,62.04,21315.0,61.0754,61.1148,60.9869,61.0262,21315.0
2024-04-30 12:30:00,62.02,62.06,61.94,62.05,26296.0,61.0066,61.0459,60.9279,61.0361,26296.0
2024-04-30 13:00:00,62.05,62.07,61.85,61.85,21459.0,61.0361,61.0558,60.8394,60.8394,21459.0
2024-04-30 13:30:00,61.84,62.13,61.84,62.13,46904.0,60.8295,61.1148,60.8295,61.1148,46904.0
2024-04-30 14:00:00,62.13,62.21,62.02,62.11,54044.0,61.1148,61.1935,61.0066,61.0951,54044.0
2024-04-30 14:30:00,62.11,62.19,62.07,62.19,74455.0,61.0951,61.1738,61.0558,61.1738,74455.0
2024-04-30 15:00:00,62.19,62.24,62.07,62.11,59893.0,61.1738,61.223,61.0558,61.0951,59893.0
2024-04-30 15:30:00,62.12,62.18,61.84,61.89,199925.0,61.1049,61.164,60.8295,60.8787,199925.0
2024-05-01 09:30:00,61.75,61.86,61.5,61.7,23647.0,60.741,60.8492,60.4951,60.6918,23647.0
2024-05-01 10:00:00,61.66,61.94,61.6,61.94,12159.0,60.6525,60.9279,60.5934,60.9279,12159.0
2024-05-01 10:30:00,61.93,62.01,61.84,61.97,24826.0,60.918,60.9967,60.8295,60.9574,24826.0
2024-05-01 11:00:00,61.97,62.16,61.92,62.03,21943.0,60.9574,61.1443,60.9082,61.0164,21943.0
2024-05-01 11:30:00,62.02,62.03,61.81,61.96,25040.0,61.0066,61.0164,60.8,60.9476,25040.0
2024-05-01 12:00:00,61.95,62.0,61.87,61.92,36567.0,60.9377,60.9869,60.859,60.9082,36567.0
2024-05-01 12:30:00,61.92,61.93,61.77,61.83,26820.0,60.9082,60.918,60.7607,60.8197,26820.0
2024-05-01 13:00:00,61.81,61.82,61.69,61.73,16989.0,60.8,60.8098,60.682,60.7213,16989.0
2024-05-01 13:30:00,61.73,61.84,61.73,61.82,32357.0,60.7213,60.8295,60.7213,60.8098,32357.0
2024-05-01 14:00:00,61.82,61.98,61.8,61.95,32829.0,60.8098,60.9672,60.7902,60.9377,32829.0
2024-05-01 14:30:00,61.96,62.28,61.72,62.22,79899.0,60.9476,61.2623,60.7115,61.2033,79899.0
2024-05-01 15:00:00,62.27,62.36,62.05,62.06,39586.0,61.2525,61.341,61.0361,61.0459,39586.0
2024-05-01 15:30:00,62.05,62.06,61.19,61.21,179956.0,61.0361,61.0459,60.1901,60.2098,179956.0
2024-05-02 09:30:00,61.76,61.76,61.06,61.51,23477.0,60.7508,60.7508,60.0623,60.5049,23477.0
2024-05-02 10:00:00,61.52,61.64,61.46,61.58,23334.0,60.5147,60.6328,60.4557,60.5738,23334.0
2024-05-02 10:30:00,61.59,61.65,61.44,61.62,14894.0,60.5836,60.6426,60.4361,60.6131,14894.0
2024-05-02 11:00:00,61.63,61.63,61.43,61.43,17125.0,60.6229,60.6229,60.4262,60.4262,17125.0
2024-05-02 11:30:00,61.42,61.56,61.36,61.56,9475.0,60.4164,60.5541,60.3574,60.5541,9475.0
2024-05-02 12:00:00,61.55,61.58,61.45,61.57,12647.0,60.5443,60.5738,60.4459,60.5639,12647.0
2024-05-02 12:30:00,61.56,61.67,61.54,61.64,12220.0,60.5541,60.6623,60.5344,60.6328,12220.0
2024-05-02 13:00:00,61.65,61.73,61.63,61.73,11698.0,60.6426,60.7213,60.6229,60.7213,11698.0
2024-05-02 13:30:00,61.73,61.73,61.64,61.72,11766.0,60.7213,60.7213,60.6328,60.7115,11766.0
2024-05-02 14:00:00,61.72,61.84,61.7,61.83,19066.0,60.7115,60.8295,60.6918,60.8197,19066.0
2024-05-02 14:30:00,61.83,61.9,61.83,61.87,20476.0,60.8197,60.8885,60.8197,60.859,20476.0
2024-05-02 15:00:00,61.86,61.88,61.75,61.77,23745.0,60.8492,60.8689,60.741,60.7607,23745.0
2024-05-02 15:30:00,61.76,61.76,61.47,61.52,115626.0,60.7508,60.7508,60.4656,60.5147,115626.0
2024-05-03 09:30:00,62.09,62.47,61.4,62.19,14940.0,61.0754,61.4492,60.3967,61.1738,14940.0
2024-05-03 10:00:00,62.23,62.26,61.65,61.79,12204.0,61.2131,61.2427,60.6426,60.7803,12204.0
2024-05-03 10:30:00,61.87,61.87,61.61,61.63,17802.0,60.859,60.859,60.6033,60.6229,17802.0
2024-05-03 11:00:00,61.64,61.76,61.58,61.65,15770.0,60.6328,60.7508,60.5738,60.6426,15770.0
2024-05-03 11:30:00,61.65,61.86,61.62,61.84,26992.0,60.6426,60.8492,60.6131,60.8295,26992.0
2024-05-03 12:00:00,61.86,62.14,61.85,62.12,25639.0,60.8492,61.1246,60.8394,61.1049,25639.0
2024-05-03 12:30:00,62.13,62.13,61.95,61.96,25291.0,61.1148,61.1148,60.9377,60.9476,25291.0
2024-05-03 13:00:00,61.96,62.09,61.94,62.07,22020.0,60.9476,61.0754,60.9279,61.0558,22020.0
2024-05-03 13:30:00,62.07,62.17,62.0,62.15,18150.0,61.0558,61.1541,60.9869,61.1344,18150.0
2024-05-03 14:00:00,62.14,62.24,62.14,62.22,15108.0,61.1246,61.223,61.1246,61.2033,15108.0
2024-05-03 14:30:00,62.21,62.22,62.05,62.09,26216.0,61.1935,61.2033,61.0361,61.0754,26216.0
2024-05-03 15:00:00,62.09,62.13,61.93,61.95,30354.0,61.0754,61.1148,60.918,60.9377,30354.0
2024-05-03 15:30:00,61.95,62.0,61.8,61.8,145949.0,60.9377,60.9869,60.7902,60.7902,145949.0
2024-05-06 09:30:00,62.04,62.17,61.73,61.85,25375.0,61.0262,61.1541,60.7213,60.8394,25375.0
2024-05-06 10:00:00,61.84,61.99,61.84,61.93,15996.0,60.8295,60.9771,60.8295,60.918,15996.0
2024-05-06 10:30:00,61.92,62.07,61.88,62.04,51644.0,60.9082,61.0558,60.8689,61.0262,51644.0
2024-05-06 11:00:00,62.02,62.43,61.99,62.39,48830.0,61.0066,61.4099,60.9771,61.3705,48830.0
2024-05-06 11:30:00,62.4,62.43,62.33,62.36,16652.0,61.3804,61.4099,61.3115,61.341,16652.0
2024-05-06 12:00:00,62.37,62.58,62.37,62.5,16174.0,61.3509,61.5574,61.3509,61.4787,16174.0
2024-05-06 12:30:00,62.52,62.6,62.37,62.49,24026.0,61.4984,61.5771,61.3509,61.4689,24026.0
2024-05-06 13:00:00,62.49,62.54,62.35,62.42,24365.0,61.4689,61.5181,61.3312,61.4,24365.0
2024-05-06 13:30:00,62.42,62.54,62.41,62.51,10800.0,61.4,61.5181,61.3902,61.4886,10800.0
2024-05-06 14:00:00,62.53,62.62,62.45,62.61,30526.0,61.5082,61.5968,61.4295,61.5869,30526.0
2024-05-06 14:30:00,62.6,62.63,62.52,62.54,19199.0,61.5771,61.6066,61.4984,61.5181,19199.0
2024-05-06 15:00:00,62.54,62.67,62.48,62.64,29340.0,61.5181,61.646,61.4591,61.6164,29340.0
2024-05-06 15:30:00,62.64,62.78,62.59,62.78,55776.0,61.6164,61.7542,61.5673,61.7542,55776.0
2024-05-07 09:30:00,62.85,63.11,62.73,63.01,25444.0,61.823,62.0788,61.705,61.9804,25444.0
2024-05-07 10:00:00,63.03,63.04,62.79,62.79,28914.0,62.0001,62.0099,61.764,61.764,28914.0
2024-05-07 10:30:00,62.78,63.14,62.78,63.03,48044.0,61.7542,62.1083,61.7542,62.0001,48044.0
2024-05-07 11:00:00,63.04,63.11,62.96,63.08,18713.0,62.0099,62.0788,61.9312,62.0493,18713.0
2024-05-07 11:30:00,63.05,63.13,63.02,63.11,38505.0,62.0197,62.0984,61.9902,62.0788,38505.0
2024-05-07 12:00:00,63.09,63.13,62.94,63.03,26270.0,62.0591,62.0984,61.9115,62.0001,26270.0
2024-05-07 12:30:00,63.03,63.07,62.94,62.96,21831.0,62.0001,62.0394,61.9115,61.9312,21831.0
2024-05-07 13:00:00,62.97,63.0,62.78,62.88,72421.0,61.9411,61.9706,61.7542,61.8525,72421.0
2024-05-07 13:30:00,62.87,62.92,62.79,62.8,16330.0,61.8427,61.8919,61.764,61.7738,16330.0
2024-05-07 14:00:00,62.8,62.89,62.8,62.86,18066.0,61.7738,61.8624,61.7738,61.8328,18066.0
2024-05-07 14:30:00,62.85,62.89,62.75,62.87,26776.0,61.823,61.8624,61.7246,61.8427,26776.0
2024-05-07 15:00:00,62.88,62.93,62.77,62.8,44756.0,61.8525,61.9017,61.7443,61.7738,44756.0
2024-05-07 15:30:00,62.8,62.86,62.7,62.7,163956.0,61.7738,61.8328,61.6755,61.6755,163956.0
2024-05-08 09:30:00,62.66,62.8,62.52,62.58,48836.0,61.6361,61.7738,61.4984,61.5574,48836.0
2024-05-08 10:00:00,62.62,62.84,62.43,62.76,34445.0,61.5968,61.8132,61.4099,61.7345,34445.0
2024-05-08 10:30:00,62.74,62.82,62.71,62.76,39889.0,61.7148,61.7935,61.6853,61.7345,39889.0
2024-05-08 11:00:00,62.76,62.82,62.75,62.77,28075.0,61.7345,61.7935,61.7246,61.7443,28075.0
2024-05-08 11:30:00,62.76,62.89,62.76,62.8,38809.0,61.7345,61.8624,61.7345,61.7738,38809.0
2024-05-08 12:00:00,62.81,62.91,62.78,62.82,31967.0,61.7837,61.882,61.7542,61.7935,31967.0
2024-05-08 12:30:00,62.8,62.82,62.76,62.79,17865.0,61.7738,61.7935,61.7345,61.764,17865.0
2024-05-08 13:00:00,62.78,62.86,62.76,62.8,16446.0,61.7542,61.8328,61.7345,61.7738,16446.0
2024-05-08 13:30:00,62.8,63.0,62.79,63.0,14910.0,61.7738,61.9706,61.764,61.9706,14910.0
2024-05-08 14:00:00,62.99,63.08,62.98,63.0,29515.0,61.9607,62.0493,61.9509,61.9706,29515.0
2024-05-08 14:30:00,63.0,63.05,62.99,63.0,16686.0,61.9706,62.0197,61.9607,61.9706,16686.0
2024-05-08 15:00:00,63.0,63.06,62.98,63.02,27183.0,61.9706,62.0296,61.9509,61.9902,27183.0
2024-05-08 15:30:00,63.02,63.07,62.9,62.97,113104.0,61.9902,62.0394,61.8722,61.9411,113104.0
2024-05-09 09:30:00,63.0,63.07,62.97,62.98,9676.0,61.9706,62.0394,61.9411,61.9509,9676.0
2024-05-09 10:00:00,62.94,63.07,62.92,62.99,6631.0,61.9115,62.0394,61.8919,61.9607,6631.0
2024-05-09 10:30:00,63.0,63.01,62.84,62.91,11073.0,61.9706,61.9804,61.8132,61.882,11073.0
2024-05-09 11:00:00,62.92,62.97,62.87,62.93,13236.0,61.8919,61.9411,61.8427,61.9017,13236.0
2024-05-09 11:30:00,62.96,63.06,62.95,63.01,9231.0,61.9312,62.0296,61.9214,61.9804,9231.0
2024-05-09 12:00:00,63.0,63.02,62.97,63.01,22105.0,61.9706,61.9902,61.9411,61.9804,22105.0
2024-05-09 12:30:00,63.02,63.06,62.96,63.02,16667.0,61.9902,62.0296,61.9312,61.9902,16667.0
2024-05-09 13:00:00,63.0,63.17,62.98,63.16,26387.0,61.9706,62.1378,61.9509,62.1279,26387.0
2024-05-09 13:30:00,63.16,63.16,63.1,63.13,18587.0,62.1279,62.1279,62.0689,62.0984,18587.0
2024-05-09 14:00:00,63.11,63.13,63.06,63.09,18856.0,62.0788,62.0984,62.0296,62.0591,18856.0
2024-05-09 14:30:00,63.08,63.21,63.05,63.13,52330.0,62.0493,62.1771,62.0197,62.0984,52330.0
2024-05-09 15:00:00,63.12,63.23,63.09,63.22,29414.0,62.0886,62.1968,62.0591,62.187,29414.0
2024-05-09 15:30:00,63.22,63.46,63.17,63.42,117123.0,62.187,62.423,62.1378,62.3837,117123.0
2024-05-10 09:30:00,63.49,63.6,63.24,63.24,23590.0,62.4526,62.5608,62.2066,62.2066,23590.0
2024-05-10 10:00:00,63.23,63.33,63.1,63.25,53058.0,62.1968,62.2952,62.0689,62.2165,53058.0
2024-05-10 10:30:00,63.16,63.29,63.08,63.09,71814.0,62.1279,62.2558,62.0493,62.0591,71814.0
2024-05-10 11:00:00,63.09,63.16,63.01,63.03,26174.0,62.0591,62.1279,61.9804,62.0001,26174.0
2024-05-10 11:30:00,63.04,63.13,63.04,63.08,23880.0,62.0099,62.0984,62.0099,62.0493,23880.0
2024-05-10 12:00:00,63.1,63.11,63.0,63.0,23987.0,62.0689,62.0788,61.9706,61.9706,23987.0
2024-05-10 12:30:00,63.0,63.03,62.95,62.96,22316.0,61.9706,62.0001,61.9214,61.9312,22316.0
2024-05-10 13:00:00,62.97,63.0,62.93,62.97,14255.0,61.9411,61.9706,61.9017,61.9411,14255.0
2024-05-10 13:30:00,62.98,63.08,62.96,63.02,18329.0,61.9509,62.0493,61.9312,61.9902,18329.0
2024-05-10 14:00:00,63.02,63.03,62.96,63.0,14647.0,61.9902,62.0001,61.9312,61.9706,14647.0
2024-05-10 14:30:00,63.0,63.1,62.97,63.08,39097.0,61.9706,62.0689,61.9411,62.0493,39097.0
2024-05-10 15:00:00,63.08,63.21,63.05,63.09,40871.0,62.0493,62.1771,62.0197,62.0591,40871.0
2024-05-10 15:30:00,63.1,63.1,62.91,62.93,118565.0,62.0689,62.0689,61.882,61.9017,118565.0
2024-05-13 09:30:00,63.09,63.22,62.92,63.09,57448.0,62.0591,62.187,61.8919,62.0591,57448.0
2024-05-13 10:00:00,63.09,63.22,62.95,63.22,41175.0,62.0591,62.187,61.9214,62.187,41175.0
2024-05-13 10:30:00,63.18,63.24,63.1,63.19,51827.0,62.1476,62.2066,62.0689,62.1575,51827.0
2024-05-13 11:00:00,63.19,63.27,63.12,63.2,44552.0,62.1575,62.2361,62.0886,62.1673,44552.0
2024-05-13 11:30:00,63.19,63.21,63.1,63.11,24309.0,62.1575,62.1771,62.0689,62.0788,24309.0
2024-05-13 12:00:00,63.1,63.17,63.03,63.05,31428.0,62.0689,62.1378,62.0001,62.0197,31428.0
2024-05-13 12:30:00,63.05,63.06,62.96,62.96,17922.0,62.0197,62.0296,61.9312,61.9312,17922.0
2024-05-13 13:00:00,62.96,62.97,62.88,62.9,16937.0,61.9312,61.9411,61.8525,61.8722,16937.0
2024-05-13 13:30:00,62.89,62.98,62.82,62.95,17688.0,61.8624,61.9509,61.7935,61.9214,17688.0
2024-05-13 14:00:00,62.95,62.96,62.9,62.93,16599.0,61.9214,61.9312,61.8722,61.9017,16599.0
2024-05-13 14:30:00,62.93,63.11,62.92,63.05,41531.0,61.9017,62.0788,61.8919,62.0197,41531.0
2024-05-13 15:00:00,63.04,63.14,63.02,63.07,34967.0,62.0099,62.1083,61.9902,62.0394,34967.0
2024-05-13 15:30:00,63.07,63.13,62.92,63.06,118335.0,62.0394,62.0984,61.8919,62.0296,118335.0
2024-05-14 09:30:00,63.0,63.2,62.49,63.17,71162.0,61.9706,62.1673,61.4689,62.1378,71162.0
2024-05-14 10:00:00,63.17,63.31,63.06,63.15,68969.0,62.1378,62.2755,62.0296,62.1181,68969.0
2024-05-14 10:30:00,63.13,63.14,62.97,63.13,33128.0,62.0984,62.1083,61.9411,62.0984,33128.0
2024-05-14 11:00:00,63.13,63.21,63.06,63.07,33541.0,62.0984,62.1771,62.0296,62.0394,33541.0
2024-05-14 11:30:00,63.07,63.33,63.06,63.31,107728.0,62.0394,62.2952,62.0296,62.2755,107728.0
2024-05-14 12:00:00,63.3,63.3,63.06,63.07,30963.0,62.2657,62.2657,62.0296,62.0394,30963.0
2024-05-14 12:30:00,63.07,63.07,62.98,63.01,23005.0,62.0394,62.0394,61.9509,61.9804,23005.0
2024-05-14 13:00:00,63.01,63.04,62.96,63.0,22256.0,61.9804,62.0099,61.9312,61.9706,22256.0
2024-05-14 13:30:00,63.0,63.06,62.97,63.0,17230.0,61.9706,62.0296,61.9411,61.9706,17230.0
2024-05-14 14:00:00,63.0,63.11,62.96,63.09,32819.0,61.9706,62.0788,61.9312,62.0591,32819.0
2024-05-14 14:30:00,63.1,63.18,63.06,63.12,44285.0,62.0689,62.1476,62.0296,62.0886,44285.0
2024-05-14 15:00:00,63.13,63.28,63.12,63.23,64822.0,62.0984,62.246,62.0886,62.1968,64822.0
2024-05-14 15:30:00,63.23,63.27,63.1,63.17,169893.0,62.1968,62.2361,62.0689,62.1378,169893.0
2024-05-15 09:30:00,63.23,63.68,63.18,63.46,73418.0,62.1968,62.6394,62.1476,62.423,73418.0
2024-05-15 10:00:00,63.47,63.62,63.45,63.55,47098.0,62.4329,62.5804,62.4132,62.5116,47098.0
2024-05-15 10:30:00,63.55,63.8,63.51,63.63,160236.0,62.5116,62.7575,62.4722,62.5903,160236.0
2024-05-15 11:00:00,63.62,63.7,63.59,63.63,59084.0,62.5804,62.6591,62.5509,62.5903,59084.0
2024-05-15 11:30:00,63.64,63.8,63.64,63.72,56348.0,62.6001,62.7575,62.6001,62.6788,56348.0
2024-05-15 12:00:00,63.71,63.83,63.69,63.71,49210.0,62.669,62.787,62.6493,62.669,49210.0
2024-05-15 12:30:00,63.71,63.75,63.68,63.75,53837.0,62.669,62.7083,62.6394,62.7083,53837.0
2024-05-15 13:00:00,63.74,63.76,63.66,63.67,23214.0,62.6985,62.7181,62.6198,62.6296,23214.0
2024-05-15 13:30:00,63.67,63.68,63.6,63.63,29332.0,62.6296,62.6394,62.5608,62.5903,29332.0
2024-05-15 14:00:00,63.63,63.66,63.56,63.61,26913.0,62.5903,62.6198,62.5214,62.5706,26913.0
2024-05-15 14:30:00,63.61,63.62,63.5,63.53,55859.0,62.5706,62.5804,62.4624,62.4919,55859.0
2024-05-15 15:00:00,63.53,63.6,63.51,63.54,87954.0,62.4919,62.5608,62.4722,62.5017,87954.0
2024-05-15 15:30:00,63.54,63.71,63.49,63.56,147951.0,62.5017,62.669,62.4526,62.5214,147951.0
2024-05-16 09:30:00,63.57,63.57,63.3,63.53,86921.0,62.5312,62.5312,62.2657,62.4919,86921.0
2024-05-16 10:00:00,63.51,63.68,63.3,63.59,91453.0,62.4722,62.6394,62.2657,62.5509,91453.0
2024-05-16 10:30:00,63.6,63.72,63.58,63.7,44338.0,62.5608,62.6788,62.5411,62.6591,44338.0
2024-05-16 11:00:00,63.72,63.75,63.53,63.72,40644.0,62.6788,62.7083,62.4919,62.6788,40644.0
2024-05-16 11:30:00,63.72,63.83,63.71,63.83,40863.0,62.6788,62.787,62.669,62.787,40863.0
2024-05-16 12:00:00,63.82,63.91,63.77,63.89,28848.0,62.7772,62.8657,62.728,62.846,28848.0
2024-05-16 12:30:00,63.89,63.95,63.82,63.87,22550.0,62.846,62.905,62.7772,62.8263,22550.0
2024-05-16 13:00:00,63.86,63.89,63.79,63.84,18279.0,62.8165,62.846,62.7477,62.7968,18279.0
2024-05-16 13:30:00,63.84,63.84,63.78,63.84,17630.0,62.7968,62.7968,62.7378,62.7968,17630.0
2024-05-16 14:00:00,63.85,63.95,63.84,63.93,22565.0,62.8067,62.905,62.7968,62.8854,22565.0
2024-05-16 14:30:00,63.93,63.99,63.91,63.96,23284.0,62.8854,62.9444,62.8657,62.9149,23284.0
2024-05-16 15:00:00,63.96,63.99,63.92,63.92,42266.0,62.9149,62.9444,62.8755,62.8755,42266.0
2024-05-16 15:30:00,63.92,64.08,63.9,64.01,145893.0,62.8755,63.0329,62.8559,62.9641,145893.0
2024-05-17 09:30:00,63.76,63.86,63.65,63.66,25420.0,62.7181,62.8165,62.6099,62.6198,25420.0
2024-05-17 10:00:00,63.74,63.74,63.61,63.66,6243.0,62.6985,62.6985,62.5706,62.6198,6243.0
2024-05-17 10:30:00,63.64,63.64,63.48,63.57,23932.0,62.6001,62.6001,62.4427,62.5312,23932.0
2024-05-17 11:00:00,63.56,63.66,63.54,63.57,23596.0,62.5214,62.6198,62.5017,62.5312,23596.0
2024-05-17 11:30:00,63.58,63.62,63.51,63.57,20947.0,62.5411,62.5804,62.4722,62.5312,20947.0
2024-05-17 12:00:00,63.57,63.64,63.54,63.55,16473.0,62.5312,62.6001,62.5017,62.5116,16473.0
2024-05-17 12:30:00,63.56,63.6,63.53,63.57,15905.0,62.5214,62.5608,62.4919,62.5312,15905.0
2024-05-17 13:00:00,63.57,63.61,63.56,63.59,15367.0,62.5312,62.5706,62.5214,62.5509,15367.0
2024-05-17 13:30:00,63.59,63.62,63.56,63.59,15900.0,62.5509,62.5804,62.5214,62.5509,15900.0
2024-05-17 14:00:00,63.59,63.59,63.49,63.55,17587.0,62.5509,62.5509,62.4526,62.5116,17587.0
2024-05-17 14:30:00,63.54,63.62,63.54,63.6,23409.0,62.5017,62.5804,62.5017,62.5608,23409.0
2024-05-17 15:00:00,63.6,63.65,63.57,63.62,46788.0,62.5608,62.6099,62.5312,62.5804,46788.0
2024-05-17 15:30:00,63.62,63.78,63.53,63.7,136647.0,62.5804,62.7378,62.4919,62.6591,136647.0
2024-05-20 09:30:00,63.69,63.72,63.37,63.5,21477.0,62.6493,62.6788,62.3345,62.4624,21477.0
2024-05-20 10:00:00,63.49,63.61,63.47,63.6,13603.0,62.4526,62.5706,62.4329,62.5608,13603.0
2024-05-20 10:30:00,63.6,63.83,63.59,63.82,17105.0,62.5608,62.787,62.5509,62.7772,17105.0
2024-05-20 11:00:00,63.82,63.86,63.77,63.83,17325.0,62.7772,62.8165,62.728,62.787,17325.0
2024-05-20 11:30:00,63.83,63.87,63.75,63.76,16391.0,62.787,62.8263,62.7083,62.7181,16391.0
2024-05-20 12:00:00,63.77,63.81,63.73,63.79,14754.0,62.728,62.7673,62.6886,62.7477,14754.0
2024-05-20 12:30:00,63.8,63.8,63.73,63.75,11278.0,62.7575,62.7575,62.6886,62.7083,11278.0
2024-05-20 13:00:00,63.75,63.75,63.61,63.63,14285.0,62.7083,62.7083,62.5706,62.5903,14285.0
2024-05-20 13:30:00,63.61,63.67,63.57,63.57,15025.0,62.5706,62.6296,62.5312,62.5312,15025.0
2024-05-20 14:00:00,63.57,63.59,63.4,63.51,20890.0,62.5312,62.5509,62.364,62.4722,20890.0
2024-05-20 14:30:00,63.51,63.58,63.47,63.58,25578.0,62.4722,62.5411,62.4329,62.5411,25578.0
2024-05-20 15:00:00,63.59,63.61,63.5,63.54,33111.0,62.5509,62.5706,62.4624,62.5017,33111.0
2024-05-20 15:30:00,63.55,63.63,63.44,63.44,79143.0,62.5116,62.5903,62.4034,62.4034,79143.0
2024-05-21 09:30:00,63.4,63.4,63.02,63.03,21025.0,62.364,62.364,61.9902,62.0001,21025.0
2024-05-21 10:00:00,62.98,63.1,62.88,62.9,29688.0,61.9509,62.0689,61.8525,61.8722,29688.0
2024-05-21 10:30:00,62.88,63.05,62.83,63.01,28343.0,61.8525,62.0197,61.8033,61.9804,28343.0
2024-05-21 11:00:00,63.01,63.04,62.91,62.98,38908.0,61.9804,62.0099,61.882,61.9509,38908.0
2024-05-21 11:30:00,62.97,63.02,62.94,62.99,23368.0,61.9411,61.9902,61.9115,61.9607,23368.0
2024-05-21 12:00:00,62.99,63.05,62.94,63.02,25907.0,61.9607,62.0197,61.9115,61.9902,25907.0
2024-05-21 12:30:00,63.02,63.09,62.98,63.04,20924.0,61.9902,62.0591,61.9509,62.0099,20924.0
2024-05-21 13:00:00,63.04,63.06,62.98,62.98,19856.0,62.0099,62.0296,61.9509,61.9509,19856.0
2024-05-21 13:30:00,62.99,63.07,62.94,63.03,26282.0,61.9607,62.0394,61.9115,62.0001,26282.0
2024-05-21 14:00:00,63.03,63.03,62.87,62.91,30845.0,62.0001,62.0001,61.8427,61.882,30845.0
2024-05-21 14:30:00,62.91,62.94,62.82,62.86,32495.0,61.882,61.9115,61.7935,61.8328,32495.0
2024-05-21 15:00:00,62.86,63.06,62.74,63.05,35155.0,61.8328,62.0296,61.7148,62.0197,35155.0
2024-05-21 15:30:00,63.04,63.38,63.01,63.36,149916.0,62.0099,62.3444,61.9804,62.3247,149916.0
2024-05-22 09:30:00,63.38,63.38,63.1,63.21,32369.0,62.3444,62.3444,62.0689,62.1771,32369.0
2024-05-22 10:00:00,63.23,63.31,63.17,63.22,32335.0,62.1968,62.2755,62.1378,62.187,32335.0
2024-05-22 10:30:00,63.22,63.24,63.1,63.24,22331.0,62.187,62.2066,62.0689,62.2066,22331.0
2024-05-22 11:00:00,63.24,63.3,63.18,63.24,28196.0,62.2066,62.2657,62.1476,62.2066,28196.0
2024-05-22 11:30:00,63.24,63.24,63.0,63.1,27215.0,62.2066,62.2066,61.9706,62.0689,27215.0
2024-05-22 12:00:00,63.11,63.2,63.1,63.17,26309.0,62.0788,62.1673,62.0689,62.1378,26309.0
2024-05-22 12:30:00,63.21,63.22,63.16,63.22,28937.0,62.1771,62.187,62.1279,62.187,28937.0
2024-05-22 13:00:00,63.21,63.32,63.15,63.24,36112.0,62.1771,62.2853,62.1181,62.2066,36112.0
2024-05-22 13:30:00,63.23,63.23,63.1,63.11,22468.0,62.1968,62.1968,62.0689,62.0788,22468.0
2024-05-22 14:00:00,63.11,63.13,62.93,62.94,24664.0,62.0788,62.0984,61.9017,61.9115,24664.0
2024-05-22 14:30:00,62.94,63.0,62.91,62.96,28402.0,61.9115,61.9706,61.882,61.9312,28402.0
2024-05-22 15:00:00,62.97,62.99,62.22,62.95,57196.0,61.9411,61.9607,61.2033,61.9214,57196.0
2024-05-22 15:30:00,62.96,63.03,62.83,62.96,84602.0,61.9312,62.0001,61.8033,61.9312,84602.0
2024-05-23 09:30:00,62.98,62.98,62.09,62.17,24846.0,61.9509,61.9509,61.0754,61.1541,24846.0
2024-05-23 10:00:00,62.19,62.43,62.15,62.28,71583.0,61.1738,61.4099,61.1344,61.2623,71583.0
2024-05-23 10:30:00,62.27,62.46,62.25,62.29,81536.0,61.2525,61.4394,61.2328,61.2722,81536.0
2024-05-23 11:00:00,62.3,62.4,62.26,62.32,39762.0,61.282,61.3804,61.2427,61.3017,39762.0
2024-05-23 11:30:00,62.33,62.34,62.23,62.24,31327.0,61.3115,61.3213,61.2131,61.223,31327.0
2024-05-23 12:00:00,62.26,62.45,62.2,62.42,38181.0,61.2427,61.4295,61.1836,61.4,38181.0
2024-05-23 12:30:00,62.43,62.44,62.21,62.23,58895.0,61.4099,61.4197,61.1935,61.2131,58895.0
2024-05-23 13:00:00,62.25,62.27,62.11,62.18,34146.0,61.2328,61.2525,61.0951,61.164,34146.0
2024-05-23 13:30:00,62.17,62.17,61.93,61.96,43688.0,61.1541,61.1541,60.918,60.9476,43688.0
2024-05-23 14:00:00,61.96,62.01,61.87,61.88,39147.0,60.9476,60.9967,60.859,60.8689,39147.0
2024-05-23 14:30:00,61.88,62.01,61.86,61.97,41182.0,60.8689,60.9967,60.8492,60.9574,41182.0
2024-05-23 15:00:00,61.97,62.01,61.92,61.98,51686.0,60.9574,60.9967,60.9082,60.9672,51686.0
2024-05-23 15:30:00,61.98,62.1,61.85,61.96,172442.0,60.9672,61.0853,60.8394,60.9476,172442.0
2024-05-24 09:30:00,62.07,62.33,61.79,61.79,20235.0,61.0558,61.3115,60.7803,60.7803,20235.0
2024-05-24 10:00:00,61.92,61.97,61.72,61.8,22031.0,60.9082,60.9574,60.7115,60.7902,22031.0
2024-05-24 10:30:00,61.8,61.82,61.57,61.69,14892.0,60.7902,60.8098,60.5639,60.682,14892.0
2024-05-24 11:00:00,61.7,61.88,61.69,61.77,76951.0,60.6918,60.8689,60.682,60.7607,76951.0
2024-05-24 11:30:00,61.74,61.87,61.7,61.8,47612.0,60.7311,60.859,60.6918,60.7902,47612.0
2024-05-24 12:00:00,61.8,61.86,61.76,61.78,44607.0,60.7902,60.8492,60.7508,60.7705,44607.0
2024-05-24 12:30:00,61.78,61.79,61.64,61.65,44176.0,60.7705,60.7803,60.6328,60.6426,44176.0
2024-05-24 13:00:00,61.67,61.69,61.6,61.65,55633.0,60.6623,60.682,60.5934,60.6426,55633.0
2024-05-24 13:30:00,61.65,61.7,61.62,61.7,35876.0,60.6426,60.6918,60.6131,60.6918,35876.0
2024-05-24 14:00:00,61.7,61.72,61.66,61.69,42880.0,60.6918,60.7115,60.6525,60.682,42880.0
2024-05-24 14:30:00,61.69,61.69,61.58,61.61,80976.0,60.682,60.682,60.5738,60.6033,80976.0
2024-05-24 15:00:00,61.61,61.71,61.57,61.58,66776.0,60.6033,60.7016,60.5639,60.5738,66776.0
2024-05-24 15:30:00,61.57,61.86,61.57,61.82,141777.0,60.5639,60.8492,60.5639,60.8098,141777.0
2024-05-28 09:30:00,61.71,61.71,61.28,61.3,39936.0,60.7016,60.7016,60.2787,60.2983,39936.0
2024-05-28 10:00:00,61.34,61.34,61.09,61.3,32654.0,60.3377,60.3377,60.0918,60.2983,32654.0
2024-05-28 10:30:00,61.34,61.4,61.23,61.25,41457.0,60.3377,60.3967,60.2295,60.2492,41457.0
2024-05-28 11:00:00,61.26,61.34,61.2,61.31,33637.0,60.259,60.3377,60.2,60.3082,33637.0
2024-05-28 11:30:00,61.32,61.35,61.22,61.25,30647.0,60.318,60.3475,60.2196,60.2492,30647.0
2024-05-28 12:00:00,61.25,61.25,61.1,61.2,29422.0,60.2492,60.2492,60.1016,60.2,29422.0
2024-05-28 12:30:00,61.18,61.23,61.14,61.18,22249.0,60.1803,60.2295,60.141,60.1803,22249.0
2024-05-28 13:00:00,61.18,61.18,61.0,61.04,20492.0,60.1803,60.1803,60.0032,60.0426,20492.0
2024-05-28 13:30:00,61.03,61.09,60.94,61.03,25956.0,60.0328,60.0918,59.9442,60.0328,25956.0
2024-05-28 14:00:00,61.03,61.1,60.97,61.01,32880.0,60.0328,60.1016,59.9737,60.0131,32880.0
2024-05-28 14:30:00,61.0,61.04,60.92,60.95,42777.0,60.0032,60.0426,59.9245,59.9541,42777.0
2024-05-28 15:00:00,60.95,60.98,60.9,60.93,58033.0,59.9541,59.9836,59.9049,59.9344,58033.0
2024-05-28 15:30:00,60.93,61.05,60.79,60.91,196879.0,59.9344,60.0524,59.7967,59.9147,196879.0
2024-05-29 09:30:00,60.46,60.76,60.16,60.75,29052.0,59.4721,59.7672,59.177,59.7573,29052.0
2024-05-29 10:00:00,60.75,60.82,60.7,60.7,40918.0,59.7573,59.8262,59.7081,59.7081,40918.0
2024-05-29 10:30:00,60.71,60.78,60.56,60.62,33735.0,59.718,59.7868,59.5704,59.6295,33735.0
2024-05-29 11:00:00,60.65,60.74,60.6,60.68,23278.0,59.659,59.7475,59.6098,59.6885,23278.0
2024-05-29 11:30:00,60.66,60.66,60.61,60.61,28575.0,59.6688,59.6688,59.6196,59.6196,28575.0
2024-05-29 12:00:00,60.6,60.68,60.54,60.65,22927.0,59.6098,59.6885,59.5508,59.659,22927.0
2024-05-29 12:30:00,60.65,60.8,60.6,60.76,18980.0,59.659,59.8065,59.6098,59.7672,18980.0
2024-05-29 13:00:00,60.76,60.81,60.68,60.8,19947.0,59.7672,59.8163,59.6885,59.8065,19947.0
2024-05-29 13:30:00,60.81,60.81,60.71,60.75,19376.0,59.8163,59.8163,59.718,59.7573,19376.0
2024-05-29 14:00:00,60.75,60.75,60.67,60.71,21275.0,59.7573,59.7573,59.6786,59.718,21275.0
2024-05-29 14:30:00,60.71,60.74,60.65,60.65,26025.0,59.718,59.7475,59.659,59.659,26025.0
2024-05-29 15:00:00,60.64,60.73,60.61,60.69,37592.0,59.6491,59.7377,59.6196,59.6983,37592.0
2024-05-29 15:30:00,60.69,60.77,60.52,60.56,75561.0,59.6983,59.777,59.5311,59.5704,75561.0
2024-05-30 09:30:00,60.4,60.69,60.01,60.38,56457.0,59.413,59.6983,59.0294,59.3934,56457.0
2024-05-30 10:00:00,60.44,60.59,60.34,60.55,23276.0,59.4524,59.5999,59.354,59.5606,23276.0
2024-05-30 10:30:00,60.55,60.85,60.53,60.77,34359.0,59.5606,59.8557,59.5409,59.777,34359.0
2024-05-30 11:00:00,60.77,60.89,60.72,60.85,23684.0,59.777,59.895,59.7278,59.8557,23684.0
2024-05-30 11:30:00,60.82,60.98,60.8,60.91,36476.0,59.8262,59.9836,59.8065,59.9147,36476.0
2024-05-30 12:00:00,60.9,61.01,60.88,60.96,33551.0,59.9049,60.0131,59.8852,59.9639,33551.0
2024-05-30 12:30:00,60.96,61.09,60.92,61.04,54932.0,59.9639,60.0918,59.9245,60.0426,54932.0
2024-05-30 13:00:00,61.04,61.04,60.9,60.9,34013.0,60.0426,60.0426,59.9049,59.9049,34013.0
2024-05-30 13:30:00,60.91,60.95,60.82,60.85,44957.0,59.9147,59.9541,59.8262,59.8557,44957.0
2024-05-30 14:00:00,60.84,61.01,60.83,60.94,44738.0,59.8459,60.0131,59.836,59.9442,44738.0
2024-05-30 14:30:00,60.94,61.0,60.94,60.96,21710.0,59.9442,60.0032,59.9442,59.9639,21710.0
2024-05-30 15:00:00,60.97,61.0,60.9,60.97,61716.0,59.9737,60.0032,59.9049,59.9737,61716.0
2024-05-30 15:30:00,60.96,61.02,60.89,60.95,143666.0,59.9639,60.0229,59.895,59.9541,143666.0
2024-05-31 09:30:00,61.18,61.49,60.87,61.22,42994.0,60.1803,60.4852,59.8754,60.2196,42994.0
2024-05-31 10:00:00,61.23,61.43,61.19,61.29,48043.0,60.2295,60.4262,60.1901,60.2885,48043.0
2024-05-31 10:30:00,61.28,61.37,61.25,61.33,38148.0,60.2787,60.3672,60.2492,60.3278,38148.0
2024-05-31 11:00:00,61.33,61.41,61.25,61.32,31167.0,60.3278,60.4065,60.2492,60.318,31167.0
2024-05-31 11:30:00,61.33,61.33,61.25,61.27,26967.0,60.3278,60.3278,60.2492,60.2688,26967.0
2024-05-31 12:00:00,61.28,61.28,61.12,61.25,36295.0,60.2787,60.2787,60.1213,60.2492,36295.0
2024-05-31 12:30:00,61.27,61.3,61.17,61.23,22618.0,60.2688,60.2983,60.1705,60.2295,22618.0
2024-05-31 13:00:00,61.24,61.35,61.24,61.32,23296.0,60.2393,60.3475,60.2393,60.318,23296.0
2024-05-31 13:30:00,61.32,61.32,61.15,61.17,30018.0,60.318,60.318,60.1508,60.1705,30018.0
2024-05-31 14:00:00,61.18,61.26,61.17,61.22,20389.0,60.1803,60.259,60.1705,60.2196,20389.0
2024-05-31 14:30:00,61.22,61.33,61.19,61.23,35608.0,60.2196,60.3278,60.1901,60.2295,35608.0
2024-05-31 15:00:00,61.22,61.32,61.22,61.31,40339.0,60.2196,60.318,60.2196,60.3082,40339.0
2024-05-31 15:30:00,61.31,62.09,61.3,62.08,191269.0,60.3082,61.0754,60.2983,61.0656,191269.0
2024-06-03 09:30:00,61.64,62.25,61.53,61.91,49197.0,60.8682,61.4706,60.7596,61.1348,49197.0
2024-06-03 10:00:00,61.98,62.11,61.65,61.65,40856.0,61.204,61.3323,60.8781,60.8781,40856.0
2024-06-03 10:30:00,61.65,61.65,61.41,61.46,34508.0,60.8781,60.8781,60.6411,60.6905,34508.0
2024-06-03 11:00:00,61.46,61.53,61.4,61.47,30614.0,60.6905,60.7596,60.6312,60.7003,30614.0
2024-06-03 11:30:00,61.47,61.64,61.44,61.61,28878.0,60.7003,60.8682,60.6707,60.8386,28878.0
2024-06-03 12:00:00,61.63,61.65,61.52,61.59,41567.0,60.8583,60.8781,60.7497,60.8188,41567.0
2024-06-03 12:30:00,61.59,61.59,61.41,61.54,38229.0,60.8188,60.8188,60.6411,60.7695,38229.0
2024-06-03 13:00:00,61.54,61.73,61.49,61.7,35710.0,60.7695,60.9571,60.7201,60.9275,35710.0
2024-06-03 13:30:00,61.71,61.79,61.66,61.74,36787.0,60.9373,61.0163,60.888,60.967,36787.0
2024-06-03 14:00:00,61.75,61.88,61.71,61.85,36134.0,60.9768,61.1052,60.9373,61.0756,36134.0
2024-06-03 14:30:00,61.84,61.93,61.84,61.91,44357.0,61.0657,61.1546,61.0657,61.1348,44357.0
2024-06-03 15:00:00,61.92,61.99,61.88,61.96,63828.0,61.1447,61.2138,61.1052,61.1842,63828.0
2024-06-03 15:30:00,61.96,62.0,61.69,61.81,155443.0,61.1842,61.2237,60.9176,61.0361,155443.0
2024-06-04 09:30:00,61.89,61.94,61.15,61.82,14214.0,61.1151,61.1645,60.3843,61.046,14214.0
2024-06-04 10:00:00,61.88,62.18,61.84,62.01,24499.0,61.1052,61.4015,61.0657,61.2336,24499.0
2024-06-04 10:30:00,62.01,62.11,61.91,61.93,15325.0,61.2336,61.3323,61.1348,61.1546,15325.0
2024-06-04 11:00:00,61.93,62.06,61.87,61.88,18658.0,61.1546,61.283,61.0953,61.1052,18658.0
2024-06-04 11:30:00,61.91,61.91,61.6,61.62,18566.0,61.1348,61.1348,60.8287,60.8485,18566.0
2024-06-04 12:00:00,61.63,61.84,61.61,61.84,26546.0,60.8583,61.0657,60.8386,61.0657,26546.0
2024-06-04 12:30:00,61.86,61.91,61.79,61.89,16019.0,61.0855,61.1348,61.0163,61.1151,16019.0
2024-06-04 13:00:00,61.89,61.97,61.82,61.97,16471.0,61.1151,61.1941,61.046,61.1941,16471.0
2024-06-04 13:30:00,61.99,62.02,61.92,62.02,13414.0,61.2138,61.2435,61.1447,61.2435,13414.0
2024-06-04 14:00:00,62.04,62.18,62.0,62.16,20060.0,61.2632,61.4015,61.2237,61.3817,20060.0
2024-06-04 14:30:00,62.16,62.23,62.12,62.13,15170.0,61.3817,61.4508,61.3422,61.3521,15170.0
2024-06-04 15:00:00,62.12,62.13,62.01,62.13,25259.0,61.3422,61.3521,61.2336,61.3521,25259.0
2024-06-04 15:30:00,62.13,62.35,62.1,62.3,111593.0,61.3521,61.5693,61.3225,61.5199,111593.0
2024-06-05 09:30:00,62.4,62.58,62.24,62.24,19038.0,61.6187,61.7964,61.4607,61.4607,19038.0
2024-06-05 10:00:00,62.23,62.36,62.13,62.24,18029.0,61.4508,61.5792,61.3521,61.4607,18029.0
2024-06-05 10:30:00,62.23,62.33,62.21,62.25,14761.0,61.4508,61.5496,61.4311,61.4706,14761.0
2024-06-05 11:00:00,62.26,62.36,62.24,62.31,10291.0,61.4804,61.5792,61.4607,61.5298,10291.0
2024-06-05 11:30:00,62.31,62.56,62.3,62.55,10469.0,61.5298,61.7767,61.5199,61.7668,10469.0
2024-06-05 12:00:00,62.56,62.59,62.4,62.51,12075.0,61.7767,61.8063,61.6187,61.7273,12075.0
2024-06-05 12:30:00,62.53,62.58,62.49,62.51,12448.0,61.7471,61.7964,61.7076,61.7273,12448.0
2024-06-05 13:00:00,62.51,62.59,62.48,62.53,15904.0,61.7273,61.8063,61.6977,61.7471,15904.0
2024-06-05 13:30:00,62.53,62.67,62.52,62.67,14306.0,61.7471,61.8853,61.7372,61.8853,14306.0
2024-06-05 14:00:00,62.66,62.72,62.65,62.68,15164.0,61.8754,61.9347,61.8656,61.8952,15164.0
2024-06-05 14:30:00,62.68,62.77,62.65,62.66,28971.0,61.8952,61.9841,61.8656,61.8754,28971.0
2024-06-05 15:00:00,62.66,62.67,62.39,62.41,54970.0,61.8754,61.8853,61.6088,61.6286,54970.0
2024-06-05 15:30:00,62.41,62.56,62.28,62.31,155131.0,61.6286,61.7767,61.5002,61.5298,155131.0
2024-06-06 09:30:00,62.06,62.94,62.06,62.71,26263.0,61.283,62.1519,61.283,61.9248,26263.0
2024-06-06 10:00:00,62.72,62.72,62.58,62.63,7704.0,61.9347,61.9347,61.7964,61.8458,7704.0
2024-06-06 10:30:00,62.62,62.63,62.46,62.58,9637.0,61.8359,61.8458,61.6779,61.7964,9637.0
2024-06-06 11:00:00,62.55,62.57,62.49,62.49,8113.0,61.7668,61.7866,61.7076,61.7076,8113.0
2024-06-06 11:30:00,62.5,62.53,62.34,62.34,18148.0,61.7174,61.7471,61.5594,61.5594,18148.0
2024-06-06 12:00:00,62.33,62.37,62.25,62.27,4574.0,61.5496,61.5891,61.4706,61.4903,4574.0
2024-06-06 12:30:00,62.27,62.27,62.15,62.15,10332.0,61.4903,61.4903,61.3718,61.3718,10332.0
2024-06-06 13:00:00,62.14,62.16,62.06,62.12,16814.0,61.362,61.3817,61.283,61.3422,16814.0
2024-06-06 13:30:00,62.13,62.28,62.1,62.24,27457.0,61.3521,61.5002,61.3225,61.4607,27457.0
2024-06-06 14:00:00,62.24,62.25,62.07,62.19,26729.0,61.4607,61.4706,61.2928,61.4113,26729.0
2024-06-06 14:30:00,62.21,62.35,62.2,62.31,27970.0,61.4311,61.5693,61.4212,61.5298,27970.0
2024-06-06 15:00:00,62.31,62.33,62.22,62.23,41737.0,61.5298,61.5496,61.4409,61.4508,41737.0
2024-06-06 15:30:00,62.22,62.29,62.01,62.05,157343.0,61.4409,61.5101,61.2336,61.2731,157343.0
2024-06-07 09:30:00,61.83,62.27,61.7,62.27,33135.0,61.0558,61.4903,60.9275,61.4903,33135.0
2024-06-07 10:00:00,62.25,62.34,61.95,62.1,17857.0,61.4706,61.5594,61.1743,61.3225,17857.0
2024-06-07 10:30:00,62.07,62.23,62.03,62.03,11910.0,61.2928,61.4508,61.2533,61.2533,11910.0
2024-06-07 11:00:00,62.02,62.02,61.81,61.82,21449.0,61.2435,61.2435,61.0361,61.046,21449.0
2024-06-07 11:30:00,61.83,62.0,61.8,61.99,20790.0,61.0558,61.2237,61.0262,61.2138,20790.0
2024-06-07 12:00:00,61.98,62.17,61.97,62.17,12936.0,61.204,61.3916,61.1941,61.3916,12936.0
2024-06-07 12:30:00,62.18,62.18,62.04,62.14,16037.0,61.4015,61.4015,61.2632,61.362,16037.0
2024-06-07 13:00:00,62.14,62.14,62.01,62.08,10124.0,61.362,61.362,61.2336,61.3027,10124.0
2024-06-07 13:30:00,62.08,62.1,61.99,62.0,19116.0,61.3027,61.3225,61.2138,61.2237,19116.0
2024-06-07 14:00:00,62.0,62.0,61.77,61.9,20713.0,61.2237,61.2237,60.9966,61.125,20713.0
2024-06-07 14:30:00,61.89,61.91,61.81,61.85,26769.0,61.1151,61.1348,61.0361,61.0756,26769.0
2024-06-07 15:00:00,61.85,61.85,61.72,61.76,22461.0,61.0756,61.0756,60.9472,60.9867,22461.0
2024-06-07 15:30:00,61.75,61.82,61.61,61.61,105536.0,60.9768,61.046,60.8386,60.8386,105536.0
2024-06-10 09:30:00,61.37,61.37,60.99,61.2,79705.0,60.6016,60.6016,60.2264,60.4337,79705.0
2024-06-10 10:00:00,61.22,61.25,61.15,61.21,13314.0,60.4535,60.4831,60.3843,60.4436,13314.0
2024-06-10 10:30:00,61.22,61.27,61.13,61.13,13298.0,60.4535,60.5028,60.3646,60.3646,13298.0
2024-06-10 11:00:00,61.14,61.31,61.1,61.31,23381.0,60.3745,60.5423,60.335,60.5423,23381.0
2024-06-10 11:30:00,61.36,61.43,61.3,61.33,10379.0,60.5917,60.6608,60.5325,60.5621,10379.0
2024-06-10 12:00:00,61.33,61.6,61.33,61.59,11861.0,60.5621,60.8287,60.5621,60.8188,11861.0
2024-06-10 12:30:00,61.59,61.63,61.56,61.59,10335.0,60.8188,60.8583,60.7892,60.8188,10335.0
2024-06-10 13:00:00,61.63,61.69,61.52,61.68,19758.0,60.8583,60.9176,60.7497,60.9077,19758.0
2024-06-10 13:30:00,61.69,61.73,61.63,61.72,29753.0,60.9176,60.9571,60.8583,60.9472,29753.0
2024-06-10 14:00:00,61.73,61.79,61.66,61.72,21639.0,60.9571,61.0163,60.888,60.9472,21639.0
2024-06-10 14:30:00,61.73,61.84,61.69,61.83,22356.0,60.9571,61.0657,60.9176,61.0558,22356.0
2024-06-10 15:00:00,61.83,61.84,61.67,61.67,32008.0,61.0558,61.0657,60.8978,60.8978,32008.0
2024-06-10 15:30:00,61.67,61.75,61.58,61.74,90680.0,60.8978,60.9768,60.809,60.967,90680.0
2024-06-11 09:30:00,61.37,61.53,61.06,61.11,16038.0,60.6016,60.7596,60.2955,60.3448,16038.0
2024-06-11 10:00:00,61.1,61.1,60.82,60.82,9408.0,60.335,60.335,60.0585,60.0585,9408.0
2024-06-11 10:30:00,60.81,60.92,60.79,60.88,10392.0,60.0486,60.1572,60.0289,60.1177,10392.0
2024-06-11 11:00:00,60.88,60.9,60.77,60.79,12087.0,60.1177,60.1375,60.0091,60.0289,12087.0
2024-06-11 11:30:00,60.79,61.13,60.78,61.13,50576.0,60.0289,60.3646,60.019,60.3646,50576.0
2024-06-11 12:00:00,61.14,61.26,61.04,61.08,12455.0,60.3745,60.493,60.2757,60.3152,12455.0
2024-06-11 12:30:00,61.07,61.12,61.01,61.11,7226.0,60.3053,60.3547,60.2461,60.3448,7226.0
2024-06-11 13:00:00,61.12,61.19,61.07,61.14,7906.0,60.3547,60.4238,60.3053,60.3745,7906.0
2024-06-11 13:30:00,61.13,61.29,61.13,61.28,8666.0,60.3646,60.5226,60.3646,60.5127,8666.0
2024-06-11 14:00:00,61.28,61.37,61.26,61.37,7265.0,60.5127,60.6016,60.493,60.6016,7265.0
2024-06-11 14:30:00,61.35,61.41,61.35,61.36,10430.0,60.5818,60.6411,60.5818,60.5917,10430.0
2024-06-11 15:00:00,61.38,61.42,61.33,61.37,11124.0,60.6115,60.651,60.5621,60.6016,11124.0
2024-06-11 15:30:00,61.36,61.45,61.22,61.4,66215.0,60.5917,60.6806,60.4535,60.6312,66215.0
2024-06-12 09:30:00,61.9,62.75,61.87,62.5,41673.0,61.125,61.9643,61.0953,61.7174,41673.0
2024-06-12 10:00:00,62.44,62.46,62.14,62.2,14870.0,61.6582,61.6779,61.362,61.4212,14870.0
2024-06-12 10:30:00,62.16,62.36,62.15,62.29,53323.0,61.3817,61.5792,61.3718,61.5101,53323.0
2024-06-12 11:00:00,62.25,62.27,62.09,62.18,28545.0,61.4706,61.4903,61.3126,61.4015,28545.0
2024-06-12 11:30:00,62.13,62.27,62.11,62.27,11455.0,61.3521,61.4903,61.3323,61.4903,11455.0
2024-06-12 12:00:00,62.25,62.35,62.23,62.29,14512.0,61.4706,61.5693,61.4508,61.5101,14512.0
2024-06-12 12:30:00,62.27,62.27,62.07,62.09,25340.0,61.4903,61.4903,61.2928,61.3126,25340.0
2024-06-12 13:00:00,62.09,62.13,62.0,62.01,32862.0,61.3126,61.3521,61.2237,61.2336,32862.0
2024-06-12 13:30:00,61.98,61.98,61.89,61.91,9966.0,61.204,61.204,61.1151,61.1348,9966.0
2024-06-12 14:00:00,61.85,61.92,61.62,61.91,15887.0,61.0756,61.1447,60.8485,61.1348,15887.0
2024-06-12 14:30:00,61.92,62.0,61.8,61.95,23261.0,61.1447,61.2237,61.0262,61.1743,23261.0
2024-06-12 15:00:00,61.93,61.93,61.43,61.46,42677.0,61.1546,61.1546,60.6608,60.6905,42677.0
2024-06-12 15:30:00,61.47,61.61,61.43,61.52,133322.0,60.7003,60.8386,60.6608,60.7497,133322.0
2024-06-13 09:30:00,61.27,61.38,60.92,60.92,15983.0,60.5028,60.6115,60.1572,60.1572,15983.0
2024-06-13 10:00:00,60.89,60.9,60.64,60.76,8244.0,60.1276,60.1375,59.8807,59.9992,8244.0
2024-06-13 10:30:00,60.76,60.77,60.49,60.61,26052.0,59.9992,60.0091,59.7326,59.8511,26052.0
2024-06-13 11:00:00,60.61,60.61,60.41,60.49,10404.0,59.8511,59.8511,59.6536,59.7326,10404.0
2024-06-13 11:30:00,60.49,60.49,60.39,60.39,13541.0,59.7326,59.7326,59.6339,59.6339,13541.0
2024-06-13 12:00:00,60.39,60.46,60.38,60.45,8935.0,59.6339,59.703,59.624,59.6931,8935.0
2024-06-13 12:30:00,60.47,60.48,60.41,60.45,10891.0,59.7129,59.7227,59.6536,59.6931,10891.0
2024-06-13 13:00:00,60.47,60.6,60.46,60.58,6048.0,59.7129,59.8412,59.703,59.8215,6048.0
2024-06-13 13:30:00,60.56,60.74,60.54,60.56,19449.0,59.8017,59.9795,59.782,59.8017,19449.0
2024-06-13 14:00:00,60.59,60.65,60.56,60.6,18716.0,59.8314,59.8906,59.8017,59.8412,18716.0
2024-06-13 14:30:00,60.6,60.61,60.54,60.61,12922.0,59.8412,59.8511,59.782,59.8511,12922.0
2024-06-13 15:00:00,60.61,60.68,60.57,60.59,25570.0,59.8511,59.9202,59.8116,59.8314,25570.0
2024-06-13 15:30:00,60.59,60.77,60.56,60.74,134470.0,59.8314,60.0091,59.8017,59.9795,134470.0
2024-06-14 09:30:00,60.22,60.73,60.22,60.59,35664.0,59.466,59.9696,59.466,59.8314,35664.0
2024-06-14 10:00:00,60.61,60.63,60.21,60.31,36741.0,59.8511,59.8709,59.4561,59.5549,36741.0
2024-06-14 10:30:00,60.34,60.34,60.18,60.34,30558.0,59.5845,59.5845,59.4265,59.5845,30558.0
2024-06-14 11:00:00,60.34,60.44,60.27,60.43,28630.0,59.5845,59.6832,59.5154,59.6734,28630.0
2024-06-14 11:30:00,60.44,60.54,60.39,60.51,57892.0,59.6832,59.782,59.6339,59.7524,57892.0
2024-06-14 12:00:00,60.51,60.56,60.44,60.53,32001.0,59.7524,59.8017,59.6832,59.7721,32001.0
2024-06-14 12:30:00,60.52,60.61,60.46,60.58,57430.0,59.7622,59.8511,59.703,59.8215,57430.0
2024-06-14 13:00:00,60.58,60.65,60.49,60.55,21780.0,59.8215,59.8906,59.7326,59.7919,21780.0
2024-06-14 13:30:00,60.56,60.56,60.4,60.42,24052.0,59.8017,59.8017,59.6437,59.6635,24052.0
2024-06-14 14:00:00,60.42,60.54,60.4,60.49,21916.0,59.6635,59.782,59.6437,59.7326,21916.0
2024-06-14 14:30:00,60.49,60.57,60.44,60.49,27069.0,59.7326,59.8116,59.6832,59.7326,27069.0
2024-06-14 15:00:00,60.49,60.6,60.46,60.55,47622.0,59.7326,59.8412,59.703,59.7919,47622.0
2024-06-14 15:30:00,60.55,60.75,60.53,60.7,127777.0,59.7919,59.9894,59.7721,59.94,127777.0
2024-06-17 09:30:00,60.59,60.59,60.36,60.42,16521.0,59.8314,59.8314,59.6042,59.6635,16521.0
2024-06-17 10:00:00,60.39,60.39,60.26,60.33,20521.0,59.6339,59.6339,59.5055,59.5746,20521.0
2024-06-17 10:30:00,60.31,60.5,60.3,60.49,32540.0,59.5549,59.7425,59.545,59.7326,32540.0
2024-06-17 11:00:00,60.5,60.59,60.44,60.57,65656.0,59.7425,59.8314,59.6832,59.8116,65656.0
2024-06-17 11:30:00,60.59,60.59,60.37,60.47,26754.0,59.8314,59.8314,59.6141,59.7129,26754.0
2024-06-17 12:00:00,60.54,60.7,60.52,60.7,18238.0,59.782,59.94,59.7622,59.94,18238.0
2024-06-17 12:30:00,60.72,60.79,60.59,60.62,18045.0,59.9597,60.0289,59.8314,59.861,18045.0
2024-06-17 13:00:00,60.63,60.85,60.63,60.85,11178.0,59.8709,60.0881,59.8709,60.0881,11178.0
2024-06-17 13:30:00,60.84,60.99,60.84,60.98,11686.0,60.0782,60.2264,60.0782,60.2165,11686.0
2024-06-17 14:00:00,60.97,61.22,60.97,61.17,23980.0,60.2066,60.4535,60.2066,60.4041,23980.0
2024-06-17 14:30:00,61.17,61.2,61.06,61.08,17213.0,60.4041,60.4337,60.2955,60.3152,17213.0
2024-06-17 15:00:00,61.07,61.21,61.04,61.2,53312.0,60.3053,60.4436,60.2757,60.4337,53312.0
2024-06-17 15:30:00,61.21,61.35,61.14,61.32,109295.0,60.4436,60.5818,60.3745,60.5522,109295.0
2024-06-18 09:30:00,61.35,61.53,61.18,61.37,22503.0,60.5818,60.7596,60.414,60.6016,22503.0
2024-06-18 10:00:00,61.37,61.55,61.31,61.52,28859.0,60.6016,60.7793,60.5423,60.7497,28859.0
2024-06-18 10:30:00,61.54,61.68,61.48,61.53,28824.0,60.7695,60.9077,60.7102,60.7596,28824.0
2024-06-18 11:00:00,61.55,61.78,61.54,61.76,24097.0,60.7793,61.0065,60.7695,60.9867,24097.0
2024-06-18 11:30:00,61.75,61.83,61.66,61.83,18453.0,60.9768,61.0558,60.888,61.0558,18453.0
2024-06-18 12:00:00,61.83,61.88,61.81,61.82,15078.0,61.0558,61.1052,61.0361,61.046,15078.0
2024-06-18 12:30:00,61.84,61.91,61.82,61.82,16022.0,61.0657,61.1348,61.046,61.046,16022.0
2024-06-18 13:00:00,61.8,61.82,61.7,61.79,13620.0,61.0262,61.046,60.9275,61.0163,13620.0
2024-06-18 13:30:00,61.8,61.8,61.65,61.76,26757.0,61.0262,61.0262,60.8781,60.9867,26757.0
2024-06-18 14:00:00,61.76,61.76,61.5,61.66,49335.0,60.9867,60.9867,60.73,60.888,49335.0
2024-06-18 14:30:00,61.65,61.7,61.6,61.66,33925.0,60.8781,60.9275,60.8287,60.888,33925.0
2024-06-18 15:00:00,61.63,61.77,61.6,61.74,46262.0,60.8583,60.9966,60.8287,60.967,46262.0
2024-06-18 15:30:00,61.74,61.91,61.73,61.89,92985.0,60.967,61.1348,60.9571,61.1151,92985.0
2024-06-20 09:30:00,61.64,61.78,61.43,61.59,36006.0,60.8682,61.0065,60.6608,60.8188,36006.0
2024-06-20 10:00:00,61.57,61.98,61.56,61.98,29205.0,60.7991,61.204,60.7892,61.204,29205.0
2024-06-20 10:30:00,61.99,62.01,61.6,61.74,21979.0,61.2138,61.2336,60.8287,60.967,21979.0
2024-06-20 11:00:00,61.74,61.84,61.69,61.77,27091.0,60.967,61.0657,60.9176,60.9966,27091.0
2024-06-20 11:30:00,61.77,61.81,61.68,61.7,33620.0,60.9966,61.0361,60.9077,60.9275,33620.0
2024-06-20 12:00:00,61.68,61.9,61.68,61.87,20453.0,60.9077,61.125,60.9077,61.0953,20453.0
2024-06-20 12:30:00,61.85,62.04,61.83,62.02,25799.0,61.0756,61.2632,61.0558,61.2435,25799.0
2024-06-20 13:00:00,62.03,62.08,61.96,62.03,19002.0,61.2533,61.3027,61.1842,61.2533,19002.0
2024-06-20 13:30:00,62.04,62.05,61.9,61.96,27967.0,61.2632,61.2731,61.125,61.1842,27967.0
2024-06-20 14:00:00,61.97,62.03,61.95,61.98,35869.0,61.1941,61.2533,61.1743,61.204,35869.0
2024-06-20 14:30:00,62.01,62.24,61.99,62.18,31616.0,61.2336,61.4607,61.2138,61.4015,31616.0
2024-06-20 15:00:00,62.19,62.19,62.02,62.16,41291.0,61.4113,61.4113,61.2435,61.3817,41291.0
2024-06-20 15:30:00,62.15,62.22,62.07,62.18,98649.0,61.3718,61.4409,61.2928,61.4015,98649.0
2024-06-21 09:30:00,62.05,62.13,61.74,61.95,33209.0,61.2731,61.3521,60.967,61.1743,33209.0
2024-06-21 10:00:00,61.92,62.21,61.92,62.13,23892.0,61.1447,61.4311,61.1447,61.3521,23892.0
2024-06-21 10:30:00,62.14,62.19,62.07,62.16,22389.0,61.362,61.4113,61.2928,61.3817,22389.0
2024-06-21 11:00:00,62.16,62.2,62.02,62.02,44316.0,61.3817,61.4212,61.2435,61.2435,44316.0
2024-06-21 11:30:00,62.01,62.19,62.01,62.17,23627.0,61.2336,61.4113,61.2336,61.3916,23627.0
2024-06-21 12:00:00,62.17,62.25,62.16,62.24,16671.0,61.3916,61.4706,61.3817,61.4607,16671.0
2024-06-21 12:30:00,62.24,62.37,62.24,62.29,18647.0,61.4607,61.5891,61.4607,61.5101,18647.0
2024-06-21 13:00:00,62.27,62.31,62.19,62.19,18550.0,61.4903,61.5298,61.4113,61.4113,18550.0
2024-06-21 13:30:00,62.2,62.21,62.13,62.17,10500.0,61.4212,61.4311,61.3521,61.3916,10500.0
2024-06-21 14:00:00,62.17,62.25,62.12,62.24,14600.0,61.3916,61.4706,61.3422,61.4607,14600.0
2024-06-21 14:30:00,62.24,62.25,62.12,62.16,49356.0,61.4607,61.4706,61.3422,61.3817,49356.0
2024-06-21 15:00:00,62.18,62.32,62.18,62.24,29162.0,61.4015,61.5397,61.4015,61.4607,29162.0
2024-06-21 15:30:00,62.23,62.42,62.1,62.25,209857.0,61.4508,61.6384,61.3225,61.4706,209857.0
2024-06-24 09:30:00,62.33,62.76,62.18,62.51,45636.0,61.5496,61.9742,61.4015,61.7273,45636.0
2024-06-24 10:00:00,62.52,62.94,62.49,62.92,18321.0,61.7372,62.1519,61.7076,62.1322,18321.0
2024-06-24 10:30:00,62.95,63.22,62.95,63.21,58355.0,62.1618,62.4284,62.1618,62.4186,58355.0
2024-06-24 11:00:00,63.18,63.23,63.03,63.17,6467.0,62.3889,62.4383,62.2408,62.3791,6467.0
2024-06-24 11:30:00,63.17,63.43,63.15,63.43,11574.0,62.3791,62.6358,62.3593,62.6358,11574.0
2024-06-24 12:00:00,63.43,63.45,63.34,63.41,9831.0,62.6358,62.6555,62.5469,62.6161,9831.0
2024-06-24 12:30:00,63.45,63.49,63.38,63.43,34981.0,62.6555,62.695,62.5864,62.6358,34981.0
2024-06-24 13:00:00,63.43,63.48,63.39,63.47,11335.0,62.6358,62.6852,62.5963,62.6753,11335.0
2024-06-24 13:30:00,63.47,63.47,63.29,63.34,14469.0,62.6753,62.6753,62.4976,62.5469,14469.0
2024-06-24 14:00:00,63.35,63.35,63.24,63.32,24505.0,62.5568,62.5568,62.4482,62.5272,24505.0
2024-06-24 14:30:00,63.32,63.45,63.31,63.44,24021.0,62.5272,62.6555,62.5173,62.6457,24021.0
2024-06-24 15:00:00,63.44,63.44,63.17,63.23,43754.0,62.6457,62.6457,62.3791,62.4383,43754.0
2024-06-24 15:30:00,63.24,63.25,63.1,63.13,88318.0,62.4482,62.4581,62.3099,62.3396,88318.0
2024-06-25 09:30:00,63.13,63.37,62.9,62.94,37811.0,62.3396,62.5766,62.1124,62.1519,37811.0
2024-06-25 10:00:00,62.91,62.98,62.81,62.83,10439.0,62.1223,62.1914,62.0236,62.0433,10439.0
2024-06-25 10:30:00,62.83,62.84,62.45,62.49,24739.0,62.0433,62.0532,61.6681,61.7076,24739.0
2024-06-25 11:00:00,62.48,62.6,62.46,62.47,14249.0,61.6977,61.8162,61.6779,61.6878,14249.0
2024-06-25 11:30:00,62.47,62.48,62.38,62.4,15359.0,61.6878,61.6977,61.5989,61.6187,15359.0
2024-06-25 12:00:00,62.39,62.4,62.26,62.32,15166.0,61.6088,61.6187,61.4804,61.5397,15166.0
2024-06-25 12:30:00,62.31,62.31,62.13,62.2,16664.0,61.5298,61.5298,61.3521,61.4212,16664.0
2024-06-25 13:00:00,62.2,62.32,62.09,62.3,11972.0,61.4212,61.5397,61.3126,61.5199,11972.0
2024-06-25 13:30:00,62.3,62.35,62.27,62.29,12190.0,61.5199,61.5693,61.4903,61.5101,12190.0
2024-06-25 14:00:00,62.28,62.41,62.28,62.41,11001.0,61.5002,61.6286,61.5002,61.6286,11001.0
2024-06-25 14:30:00,62.42,62.69,62.41,62.69,42556.0,61.6384,61.9051,61.6286,61.9051,42556.0
2024-06-25 15:00:00,62.69,62.78,62.63,62.68,24734.0,61.9051,61.9939,61.8458,61.8952,24734.0
2024-06-25 15:30:00,62.67,62.94,62.58,62.94,150358.0,61.8853,62.1519,61.7964,62.1519,150358.0
2024-06-26 09:30:00,62.49,62.59,61.91,62.12,28156.0,61.7076,61.8063,61.1348,61.3422,28156.0
2024-06-26 10:00:00,62.08,62.11,61.76,61.85,22080.0,61.3027,61.3323,60.9867,61.0756,22080.0
2024-06-26 10:30:00,61.83,61.93,61.67,61.93,34414.0,61.0558,61.1546,60.8978,61.1546,34414.0
2024-06-26 11:00:00,61.9,61.96,61.82,61.95,22037.0,61.125,61.1842,61.046,61.1743,22037.0
2024-06-26 11:30:00,61.96,62.28,61.95,62.28,11068.0,61.1842,61.5002,61.1743,61.5002,11068.0
2024-06-26 12:00:00,62.25,62.27,62.1,62.19,19033.0,61.4706,61.4903,61.3225,61.4113,19033.0
2024-06-26 12:30:00,62.19,62.32,62.17,62.31,7460.0,61.4113,61.5397,61.3916,61.5298,7460.0
2024-06-26 13:00:00,62.29,62.29,62.17,62.18,18552.0,61.5101,61.5101,61.3916,61.4015,18552.0
2024-06-26 13:30:00,62.17,62.18,62.09,62.11,13982.0,61.3916,61.4015,61.3126,61.3323,13982.0
2024-06-26 14:00:00,62.13,62.13,62.04,62.09,17132.0,61.3521,61.3521,61.2632,61.3126,17132.0
2024-06-26 14:30:00,62.09,62.16,61.98,62.1,35607.0,61.3126,61.3817,61.204,61.3225,35607.0
2024-06-26 15:00:00,62.11,62.11,61.97,61.98,41792.0,61.3323,61.3323,61.1941,61.204,41792.0
2024-06-26 15:30:00,61.99,62.12,61.83,62.1,89912.0,61.2138,61.3422,61.0558,61.3225,89912.0
2024-06-27 09:30:00,62.29,62.38,61.81,62.13,25651.0,61.5101,61.5989,61.0361,61.3521,25651.0
2024-06-27 10:00:00,62.15,62.21,61.94,61.97,13551.0,61.3718,61.4311,61.1645,61.1941,13551.0
2024-06-27 10:30:00,61.98,62.03,61.82,61.88,16564.0,61.204,61.2533,61.046,61.1052,16564.0
2024-06-27 11:00:00,61.9,61.97,61.72,61.95,16732.0,61.125,61.1941,60.9472,61.1743,16732.0
2024-06-27 11:30:00,61.95,61.96,61.9,61.93,14688.0,61.1743,61.1842,61.125,61.1546,14688.0
2024-06-27 12:00:00,61.93,62.02,61.8,61.93,19679.0,61.1546,61.2435,61.0262,61.1546,19679.0
2024-06-27 12:30:00,61.91,61.92,61.84,61.9,8445.0,61.1348,61.1447,61.0657,61.125,8445.0
2024-06-27 13:00:00,61.9,61.93,61.87,61.93,7900.0,61.125,61.1546,61.0953,61.1546,7900.0
2024-06-27 13:30:00,61.92,61.97,61.91,61.93,14918.0,61.1447,61.1941,61.1348,61.1546,14918.0
2024-06-27 14:00:00,61.92,61.92,61.83,61.89,22561.0,61.1447,61.1447,61.0558,61.1151,22561.0
2024-06-27 14:30:00,61.88,61.92,61.86,61.87,16490.0,61.1052,61.1447,61.0855,61.0953,16490.0
2024-06-27 15:00:00,61.87,61.91,61.82,61.85,39045.0,61.0953,61.1348,61.046,61.0756,39045.0
2024-06-27 15:30:00,61.87,62.19,61.87,62.19,122984.0,61.0953,61.4113,61.0953,61.4113,122984.0
2024-06-28 09:30:00,62.29,62.7,62.21,62.22,25626.0,61.5101,61.9149,61.4311,61.4409,25626.0
2024-06-28 10:00:00,62.28,62.42,62.21,62.35,27213.0,61.5002,61.6384,61.4311,61.5693,27213.0
2024-06-28 10:30:00,62.35,62.59,62.34,62.4,32888.0,61.5693,61.8063,61.5594,61.6187,32888.0
2024-06-28 11:00:00,62.41,62.42,62.16,62.19,39267.0,61.6286,61.6384,61.3817,61.4113,39267.0
2024-06-28 11:30:00,62.18,62.35,62.11,62.35,27988.0,61.4015,61.5693,61.3323,61.5693,27988.0
2024-06-28 12:00:00,62.33,62.46,62.3,62.46,8866.0,61.5496,61.6779,61.5199,61.6779,8866.0
2024-06-28 12:30:00,62.45,62.5,62.27,62.27,11721.0,61.6681,61.7174,61.4903,61.4903,11721.0
2024-06-28 13:00:00,62.27,62.42,62.23,62.37,9615.0,61.4903,61.6384,61.4508,61.5891,9615.0
2024-06-28 13:30:00,62.36,62.41,62.25,62.28,12440.0,61.5792,61.6286,61.4706,61.5002,12440.0
2024-06-28 14:00:00,62.28,62.37,62.27,62.3,18336.0,61.5002,61.5891,61.4903,61.5199,18336.0
2024-06-28 14:30:00,62.29,62.38,62.25,62.35,14213.0,61.5101,61.5989,61.4706,61.5693,14213.0
2024-06-28 15:00:00,62.35,62.38,62.24,62.36,25763.0,61.5693,61.5989,61.4607,61.5792,25763.0
2024-06-28 15:30:00,62.37,62.74,62.19,62.67,117718.0,61.5891,61.9544,61.4113,61.8853,117718.0
2024-07-01 09:30:00,62.53,62.8,62.51,62.78,28108.0,61.7471,62.0137,61.7273,61.9939,28108.0
2024-07-01 10:00:00,62.8,62.87,62.55,62.65,21408.0,62.0137,62.0828,61.7668,61.8656,21408.0
2024-07-01 10:30:00,62.68,62.68,62.36,62.42,16556.0,61.8952,61.8952,61.5792,61.6384,16556.0
2024-07-01 11:00:00,62.43,62.48,62.28,62.37,37248.0,61.6483,61.6977,61.5002,61.5891,37248.0
2024-07-01 11:30:00,62.39,62.59,62.39,62.59,14252.0,61.6088,61.8063,61.6088,61.8063,14252.0
2024-07-01 12:00:00,62.57,62.57,62.44,62.51,12337.0,61.7866,61.7866,61.6582,61.7273,12337.0
2024-07-01 12:30:00,62.51,62.54,62.41,62.42,11540.0,61.7273,61.7569,61.6286,61.6384,11540.0
2024-07-01 13:00:00,62.42,62.47,62.35,62.35,13496.0,61.6384,61.6878,61.5693,61.5693,13496.0
2024-07-01 13:30:00,62.36,62.4,62.31,62.33,21479.0,61.5792,61.6187,61.5298,61.5496,21479.0
2024-07-01 14:00:00,62.33,62.34,62.23,62.25,17118.0,61.5496,61.5594,61.4508,61.4706,17118.0
2024-07-01 14:30:00,62.23,62.31,62.21,62.22,14545.0,61.4508,61.5298,61.4311,61.4409,14545.0
2024-07-01 15:00:00,62.21,62.27,62.05,62.1,40469.0,61.4311,61.4903,61.2731,61.3225,40469.0
2024-07-01 15:30:00,62.08,62.31,62.04,62.3,86411.0,61.3027,61.5298,61.2632,61.5199,86411.0
2024-07-02 09:30:00,62.27,62.49,62.06,62.44,25010.0,61.4903,61.7076,61.283,61.6582,25010.0
2024-07-02 10:00:00,62.38,62.47,62.36,62.43,29367.0,61.5989,61.6878,61.5792,61.6483,29367.0
2024-07-02 10:30:00,62.41,62.41,62.26,62.26,19122.0,61.6286,61.6286,61.4804,61.4804,19122.0
2024-07-02 11:00:00,62.27,62.31,62.14,62.23,13205.0,61.4903,61.5298,61.362,61.4508,13205.0
2024-07-02 11:30:00,62.25,62.4,62.24,62.34,16611.0,61.4706,61.6187,61.4607,61.5594,16611.0
2024-07-02 12:00:00,62.34,62.37,62.28,62.33,10258.0,61.5594,61.5891,61.5002,61.5496,10258.0
2024-07-02 12:30:00,62.32,62.32,62.21,62.23,13639.0,61.5397,61.5397,61.4311,61.4508,13639.0
2024-07-02 13:00:00,62.2,62.33,62.18,62.3,8726.0,61.4212,61.5496,61.4015,61.5199,8726.0
2024-07-02 13:30:00,62.29,62.38,62.26,62.33,7296.0,61.5101,61.5989,61.4804,61.5496,7296.0
2024-07-02 14:00:00,62.31,62.38,62.31,62.36,13632.0,61.5298,61.5989,61.5298,61.5792,13632.0
2024-07-02 14:30:00,62.36,62.45,62.32,62.41,28585.0,61.5792,61.6681,61.5397,61.6286,28585.0
2024-07-02 15:00:00,62.4,62.46,62.38,62.4,16048.0,61.6187,61.6779,61.5989,61.6187,16048.0
2024-07-02 15:30:00,62.41,62.49,62.33,62.49,68554.0,61.6286,61.7076,61.5496,61.7076,68554.0
2024-07-03 09:30:00,62.74,62.91,62.47,62.87,33569.0,61.9544,62.1223,61.6878,62.0828,33569.0
2024-07-03 10:00:00,62.92,63.13,62.85,62.9,21747.0,62.1322,62.3396,62.0631,62.1124,21747.0
2024-07-03 10:30:00,62.91,62.99,62.78,62.82,18952.0,62.1223,62.2013,61.9939,62.0334,18952.0
2024-07-03 11:00:00,62.82,63.0,62.82,62.83,16045.0,62.0334,62.2112,62.0334,62.0433,16045.0
2024-07-03 11:30:00,62.83,62.94,62.79,62.88,8029.0,62.0433,62.1519,62.0038,62.0927,8029.0
2024-07-03 12:00:00,62.87,62.88,62.76,62.77,16506.0,62.0828,62.0927,61.9742,61.9841,16506.0
2024-07-03 12:30:00,62.76,62.9,62.75,62.76,36094.0,61.9742,62.1124,61.9643,61.9742,36094.0
2024-07-05 09:30:00,62.75,62.87,62.44,62.44,37815.0,61.9643,62.0828,61.6582,61.6582,37815.0
2024-07-05 10:00:00,62.44,62.47,62.1,62.17,24936.0,61.6582,61.6878,61.3225,61.3916,24936.0
2024-07-05 10:30:00,62.2,62.33,62.14,62.18,17043.0,61.4212,61.5496,61.362,61.4015,17043.0
2024-07-05 11:00:00,62.16,62.18,62.0,62.02,7233.0,61.3817,61.4015,61.2237,61.2435,7233.0
2024-07-05 11:30:00,61.99,62.05,61.93,62.02,8277.0,61.2138,61.2731,61.1546,61.2435,8277.0
2024-07-05 12:00:00,61.99,61.99,61.9,61.91,12066.0,61.2138,61.2138,61.125,61.1348,12066.0
2024-07-05 12:30:00,61.91,62.04,61.9,62.04,3152.0,61.1348,61.2632,61.125,61.2632,3152.0
2024-07-05 13:00:00,62.03,62.03,61.98,62.02,1500.0,61.2533,61.2533,61.204,61.2435,1500.0
2024-07-05 13:30:00,62.01,62.14,61.99,62.14,3093.0,61.2336,61.362,61.2138,61.362,3093.0
2024-07-05 14:00:00,62.14,62.17,62.08,62.08,6837.0,61.362,61.3916,61.3027,61.3027,6837.0
2024-07-05 14:30:00,62.09,62.16,62.09,62.14,3572.0,61.3126,61.3817,61.3126,61.362,3572.0
2024-07-05 15:00:00,62.15,62.21,62.08,62.09,7535.0,61.3718,61.4311,61.3027,61.3126,7535.0
2024-07-05 15:30:00,62.09,62.28,62.08,62.24,31444.0,61.3126,61.5002,61.3027,61.4607,31444.0
2024-07-08 09:30:00,62.42,62.44,62.29,62.35,14373.0,61.6384,61.6582,61.5101,61.5693,14373.0
2024-07-08 10:00:00,62.39,62.42,62.02,62.05,51354.0,61.6088,61.6384,61.2435,61.2731,51354.0
2024-07-08 10:30:00,62.05,62.3,62.05,62.3,5022.0,61.2731,61.5199,61.2731,61.5199,5022.0
2024-07-08 11:00:00,62.28,62.28,62.13,62.13,5842.0,61.5002,61.5002,61.3521,61.3521,5842.0
2024-07-08 11:30:00,62.16,62.16,62.05,62.08,3712.0,61.3817,61.3817,61.2731,61.3027,3712.0
2024-07-08 12:00:00,62.06,62.13,62.03,62.13,4825.0,61.283,61.3521,61.2533,61.3521,4825.0
2024-07-08 12:30:00,62.14,62.22,62.14,62.2,3725.0,61.362,61.4409,61.362,61.4212,3725.0
2024-07-08 13:00:00,62.2,62.2,62.0,62.02,10094.0,61.4212,61.4212,61.2237,61.2435,10094.0
2024-07-08 13:30:00,62.04,62.17,62.03,62.17,6186.0,61.2632,61.3916,61.2533,61.3916,6186.0
2024-07-08 14:00:00,62.17,62.19,62.12,62.17,6505.0,61.3916,61.4113,61.3422,61.3916,6505.0
2024-07-08 14:30:00,62.17,62.18,62.1,62.14,7320.0,61.3916,61.4015,61.3225,61.362,7320.0
2024-07-08 15:00:00,62.15,62.26,62.15,62.26,9732.0,61.3718,61.4804,61.3718,61.4804,9732.0
2024-07-08 15:30:00,62.24,62.25,61.97,62.02,60970.0,61.4607,61.4706,61.1941,61.2435,60970.0
2024-07-09 09:30:00,62.31,62.31,61.64,61.76,49675.0,61.5298,61.5298,60.8682,60.9867,49675.0
2024-07-09 10:00:00,61.79,61.79,61.61,61.73,13927.0,61.0163,61.0163,60.8386,60.9571,13927.0
2024-07-09 10:30:00,61.7,61.77,61.56,61.66,6745.0,60.9275,60.9966,60.7892,60.888,6745.0
2024-07-09 11:00:00,61.69,61.83,61.68,61.78,14923.0,60.9176,61.0558,60.9077,61.0065,14923.0
2024-07-09 11:30:00,61.78,61.91,61.78,61.87,9798.0,61.0065,61.1348,61.0065,61.0953,9798.0
2024-07-09 12:00:00,61.87,61.89,61.71,61.75,6611.0,61.0953,61.1151,60.9373,60.9768,6611.0
2024-07-09 12:30:00,61.74,61.79,61.7,61.76,7686.0,60.967,61.0163,60.9275,60.9867,7686.0
2024-07-09 13:00:00,61.77,61.87,61.77,61.8,4440.0,60.9966,61.0953,60.9966,61.0262,4440.0
2024-07-09 13:30:00,61.8,61.8,61.54,61.54,10086.0,61.0262,61.0262,60.7695,60.7695,10086.0
2024-07-09 14:00:00,61.54,61.54,61.4,61.42,19524.0,60.7695,60.7695,60.6312,60.651,19524.0
2024-07-09 14:30:00,61.4,61.55,61.38,61.39,23592.0,60.6312,60.7793,60.6115,60.6213,23592.0
2024-07-09 15:00:00,61.4,61.5,61.39,61.45,16733.0,60.6312,60.73,60.6213,60.6806,16733.0
2024-07-09 15:30:00,61.45,61.59,61.33,61.44,57531.0,60.6806,60.8188,60.5621,60.6707,57531.0
2024-07-10 09:30:00,61.44,61.84,61.38,61.67,19304.0,60.6707,61.0657,60.6115,60.8978,19304.0
2024-07-10 10:00:00,61.68,61.77,61.37,61.39,27111.0,60.9077,60.9966,60.6016,60.6213,27111.0
2024-07-10 10:30:00,61.38,61.5,61.33,61.5,22099.0,60.6115,60.73,60.5621,60.73,22099.0
2024-07-10 11:00:00,61.5,61.58,61.4,61.43,17229.0,60.73,60.809,60.6312,60.6608,17229.0
2024-07-10 11:30:00,61.43,61.43,61.28,61.29,17827.0,60.6608,60.6608,60.5127,60.5226,17827.0
2024-07-10 12:00:00,61.29,61.3,61.18,61.21,10177.0,60.5226,60.5325,60.414,60.4436,10177.0
2024-07-10 12:30:00,61.18,61.26,61.17,61.22,10042.0,60.414,60.493,60.4041,60.4535,10042.0
2024-07-10 13:00:00,61.2,61.26,61.14,61.15,16219.0,60.4337,60.493,60.3745,60.3843,16219.0
2024-07-10 13:30:00,61.16,61.2,61.13,61.18,8533.0,60.3942,60.4337,60.3646,60.414,8533.0
2024-07-10 14:00:00,61.19,61.27,61.15,61.15,15644.0,60.4238,60.5028,60.3843,60.3843,15644.0
2024-07-10 14:30:00,61.17,61.23,61.17,61.23,9146.0,60.4041,60.4633,60.4041,60.4633,9146.0
2024-07-10 15:00:00,61.22,61.35,61.2,61.23,21826.0,60.4535,60.5818,60.4337,60.4633,21826.0
2024-07-10 15:30:00,61.22,61.49,61.21,61.48,85829.0,60.4535,60.7201,60.4436,60.7102,85829.0
2024-07-11 09:30:00,61.73,62.74,61.5,62.58,75363.0,60.9571,61.9544,60.73,61.7964,75363.0
2024-07-11 10:00:00,62.58,62.81,62.43,62.71,59004.0,61.7964,62.0236,61.6483,61.9248,59004.0
2024-07-11 10:30:00,62.68,62.75,62.44,62.71,38846.0,61.8952,61.9643,61.6582,61.9248,38846.0
2024-07-11 11:00:00,62.74,62.79,62.64,62.73,47756.0,61.9544,62.0038,61.8557,61.9446,47756.0
2024-07-11 11:30:00,62.78,62.94,62.72,62.73,13396.0,61.9939,62.1519,61.9347,61.9446,13396.0
2024-07-11 12:00:00,62.69,62.76,62.6,62.74,37138.0,61.9051,61.9742,61.8162,61.9544,37138.0
2024-07-11 12:30:00,62.74,62.86,62.67,62.79,23700.0,61.9544,62.0729,61.8853,62.0038,23700.0
2024-07-11 13:00:00,62.82,62.86,62.76,62.82,14306.0,62.0334,62.0729,61.9742,62.0334,14306.0
2024-07-11 13:30:00,62.81,62.83,62.73,62.82,21877.0,62.0236,62.0433,61.9446,62.0334,21877.0
2024-07-11 14:00:00,62.83,62.92,62.77,62.81,26455.0,62.0433,62.1322,61.9841,62.0236,26455.0
2024-07-11 14:30:00,62.8,62.87,62.78,62.8,18173.0,62.0137,62.0828,61.9939,62.0137,18173.0
2024-07-11 15:00:00,62.81,62.81,62.58,62.74,88639.0,62.0236,62.0236,61.7964,61.9544,88639.0
2024-07-11 15:30:00,62.75,63.01,62.75,62.85,187613.0,61.9643,62.2211,61.9643,62.0631,187613.0
2024-07-12 09:30:00,62.97,63.66,62.89,63.58,84205.0,62.1816,62.8629,62.1026,62.7839,84205.0
2024-07-12 10:00:00,63.61,64.57,63.61,64.53,180764.0,62.8135,63.7615,62.8135,63.722,180764.0
2024-07-12 10:30:00,64.54,64.88,64.5,64.65,125476.0,63.7319,64.0676,63.6924,63.8405,125476.0
2024-07-12 11:00:00,64.65,65.17,64.46,65.05,87460.0,63.8405,64.354,63.6529,64.2355,87460.0
2024-07-12 11:30:00,65.05,65.41,64.87,64.97,164700.0,64.2355,64.591,64.0578,64.1565,164700.0
2024-07-12 12:00:00,64.95,65.14,64.89,65.01,91758.0,64.1368,64.3244,64.0775,64.196,91758.0
2024-07-12 12:30:00,64.98,65.17,64.91,65.14,67871.0,64.1664,64.354,64.0973,64.3244,67871.0
2024-07-12 13:00:00,65.14,65.4,65.1,65.4,18497.0,64.3244,64.5811,64.2849,64.5811,18497.0
2024-07-12 13:30:00,65.36,65.49,65.35,65.39,23137.0,64.5416,64.67,64.5318,64.5713,23137.0
2024-07-12 14:00:00,65.39,65.43,65.24,65.33,47971.0,64.5713,64.6108,64.4231,64.512,47971.0
2024-07-12 14:30:00,65.35,65.44,65.23,65.44,23005.0,64.5318,64.6206,64.4133,64.6206,23005.0
2024-07-12 15:00:00,65.44,65.63,65.43,65.6,49900.0,64.6206,64.8083,64.6108,64.7786,49900.0
2024-07-12 15:30:00,65.6,65.67,65.19,65.28,227995.0,64.7786,64.8478,64.3738,64.4626,227995.0
2024-07-15 09:30:00,65.22,66.07,65.0,65.94,73899.0,64.4034,65.2427,64.1861,65.1144,73899.0
2024-07-15 10:00:00,65.95,66.23,65.77,66.16,43584.0,65.1242,65.4007,64.9465,65.3316,43584.0
2024-07-15 10:30:00,66.17,66.32,65.85,66.03,77516.0,65.3415,65.4896,65.0255,65.2032,77516.0
2024-07-15 11:00:00,66.05,66.55,66.03,66.28,59223.0,65.223,65.7167,65.2032,65.4501,59223.0
2024-07-15 11:30:00,66.27,66.59,66.23,66.59,58269.0,65.4402,65.7562,65.4007,65.7562,58269.0
2024-07-15 12:00:00,66.56,66.56,66.31,66.42,16201.0,65.7266,65.7266,65.4797,65.5884,16201.0
2024-07-15 12:30:00,66.4,66.41,66.24,66.36,28331.0,65.5686,65.5785,65.4106,65.5291,28331.0
2024-07-15 13:00:00,66.34,66.59,66.29,66.51,41957.0,65.5094,65.7562,65.46,65.6772,41957.0
2024-07-15 13:30:00,66.52,66.52,66.26,66.35,18959.0,65.6871,65.6871,65.4304,65.5192,18959.0
2024-07-15 14:00:00,66.36,66.72,66.32,66.7,72486.0,65.5291,65.8846,65.4896,65.8649,72486.0
2024-07-15 14:30:00,66.68,66.75,66.58,66.69,25144.0,65.8451,65.9142,65.7464,65.855,25144.0
2024-07-15 15:00:00,66.69,66.81,66.66,66.66,48816.0,65.855,65.9735,65.8254,65.8254,48816.0
2024-07-15 15:30:00,66.64,66.71,66.44,66.54,124784.0,65.8056,65.8747,65.6081,65.7069,124784.0
2024-07-16 09:30:00,66.99,67.47,66.75,67.47,44116.0,66.1512,66.6252,65.9142,66.6252,44116.0
2024-07-16 10:00:00,67.5,67.54,67.09,67.09,46530.0,66.6548,66.6943,66.25,66.25,46530.0
2024-07-16 10:30:00,66.99,67.16,66.86,67.11,28375.0,66.1512,66.3191,66.0229,66.2697,28375.0
2024-07-16 11:00:00,67.1,67.49,67.09,67.43,41334.0,66.2598,66.645,66.25,66.5857,41334.0
2024-07-16 11:30:00,67.42,67.45,67.21,67.28,11829.0,66.5758,66.6055,66.3685,66.4376,11829.0
2024-07-16 12:00:00,67.28,67.56,67.18,67.42,31517.0,66.4376,66.7141,66.3388,66.5758,31517.0
2024-07-16 12:30:00,67.4,67.54,67.35,67.48,17752.0,66.5561,66.6943,66.5067,66.6351,17752.0
2024-07-16 13:00:00,67.47,67.6,67.35,67.39,21365.0,66.6252,66.7536,66.5067,66.5462,21365.0
2024-07-16 13:30:00,67.38,67.5,67.37,67.46,15335.0,66.5363,66.6548,66.5265,66.6153,15335.0
2024-07-16 14:00:00,67.46,67.52,67.33,67.48,22995.0,66.6153,66.6746,66.487,66.6351,22995.0
2024-07-16 14:30:00,67.46,67.56,67.46,67.48,18372.0,66.6153,66.7141,66.6153,66.6351,18372.0
2024-07-16 15:00:00,67.42,67.56,67.4,67.53,20349.0,66.5758,66.7141,66.5561,66.6845,20349.0
2024-07-16 15:30:00,67.53,67.64,67.42,67.45,127535.0,66.6845,66.7931,66.5758,66.6055,127535.0
2024-07-17 09:30:00,67.34,67.91,67.16,67.68,44953.0,66.4968,67.0597,66.3191,66.8326,44953.0
2024-07-17 10:00:00,67.68,67.89,67.47,67.73,19171.0,66.8326,67.04,66.6252,66.882,19171.0
2024-07-17 10:30:00,67.73,67.73,67.54,67.61,34581.0,66.882,66.882,66.6943,66.7635,34581.0
2024-07-17 11:00:00,67.6,67.83,67.57,67.75,50712.0,66.7536,66.9807,66.724,66.9017,50712.0
2024-07-17 11:30:00,67.75,68.11,67.75,68.07,97224.0,66.9017,67.2572,66.9017,67.2177,97224.0
2024-07-17 12:00:00,68.03,68.27,67.98,68.23,42581.0,67.1782,67.4152,67.1288,67.3757,42581.0
2024-07-17 12:30:00,68.2,68.26,67.97,67.99,43426.0,67.3461,67.4053,67.119,67.1387,43426.0
2024-07-17 13:00:00,67.99,68.12,67.96,68.01,30171.0,67.1387,67.2671,67.1091,67.1585,30171.0
2024-07-17 13:30:00,68.0,68.09,67.97,68.07,33310.0,67.1486,67.2375,67.119,67.2177,33310.0
2024-07-17 14:00:00,68.09,68.22,68.0,68.19,33995.0,67.2375,67.3658,67.1486,67.3362,33995.0
2024-07-17 14:30:00,68.18,68.18,67.92,67.96,18445.0,67.3263,67.3263,67.0696,67.1091,18445.0
2024-07-17 15:00:00,67.95,68.19,67.93,68.13,78392.0,67.0992,67.3362,67.0795,67.277,78392.0
2024-07-17 15:30:00,68.11,68.67,68.07,68.42,374284.0,67.2572,67.8102,67.2177,67.5633,374284.0
2024-07-18 09:30:00,68.13,69.49,68.1,69.39,51968.0,67.277,68.6199,67.2473,68.5212,51968.0
2024-07-18 10:00:00,69.34,69.45,69.12,69.35,40227.0,68.4718,68.5804,68.2546,68.4817,40227.0
2024-07-18 10:30:00,69.34,69.4,69.04,69.09,18082.0,68.4718,68.531,68.1756,68.2249,18082.0
2024-07-18 11:00:00,69.05,69.2,68.94,68.94,20668.0,68.1854,68.3336,68.0768,68.0768,20668.0
2024-07-18 11:30:00,68.93,68.98,68.69,68.69,14038.0,68.0669,68.1163,67.8299,67.8299,14038.0
2024-07-18 12:00:00,68.72,68.73,68.5,68.58,4505.0,67.8596,67.8694,67.6423,67.7213,4505.0
2024-07-18 12:30:00,68.57,68.65,68.55,68.6,12976.0,67.7114,67.7904,67.6917,67.7411,12976.0
2024-07-18 13:00:00,68.58,68.71,68.46,68.51,8859.0,67.7213,67.8497,67.6028,67.6522,8859.0
2024-07-18 13:30:00,68.51,68.54,68.33,68.33,6215.0,67.6522,67.6818,67.4744,67.4744,6215.0
2024-07-18 14:00:00,68.29,68.29,67.84,67.84,13186.0,67.4349,67.4349,66.9906,66.9906,13186.0
2024-07-18 14:30:00,67.82,67.93,67.52,67.79,36212.0,66.9708,67.0795,66.6746,66.9412,36212.0
2024-07-18 15:00:00,67.77,67.87,67.48,67.61,41301.0,66.9215,67.0202,66.6351,66.7635,41301.0
2024-07-18 15:30:00,67.6,67.82,67.54,67.63,83399.0,66.7536,66.9708,66.6943,66.7832,83399.0
2024-07-19 09:30:00,67.46,68.09,67.39,68.02,31255.0,66.6153,67.2375,66.5462,67.1683,31255.0
2024-07-19 10:00:00,68.04,68.15,67.71,67.81,31970.0,67.1881,67.2967,66.8622,66.961,31970.0
2024-07-19 10:30:00,67.82,67.91,67.34,67.36,22336.0,66.9708,67.0597,66.4968,66.5166,22336.0
2024-07-19 11:00:00,67.38,67.49,67.21,67.25,18008.0,66.5363,66.645,66.3685,66.408,18008.0
2024-07-19 11:30:00,67.22,67.22,67.07,67.2,11380.0,66.3783,66.3783,66.2302,66.3586,11380.0
2024-07-19 12:00:00,67.27,67.74,67.27,67.45,23480.0,66.4277,66.8918,66.4277,66.6055,23480.0
2024-07-19 12:30:00,67.41,67.43,67.14,67.16,143836.0,66.566,66.5857,66.2993,66.3191,143836.0
2024-07-19 13:00:00,67.14,67.17,66.86,66.89,30442.0,66.2993,66.329,66.0229,66.0525,30442.0
2024-07-19 13:30:00,66.89,66.96,66.83,66.95,14924.0,66.0525,66.1216,65.9932,66.1117,14924.0
2024-07-19 14:00:00,66.94,66.94,66.64,66.67,21169.0,66.1019,66.1019,65.8056,65.8352,21169.0
2024-07-19 14:30:00,66.65,66.84,66.64,66.7,23635.0,65.8155,66.0031,65.8056,65.8649,23635.0
2024-07-19 15:00:00,66.7,66.82,66.67,66.67,42383.0,65.8649,65.9834,65.8352,65.8352,42383.0
2024-07-19 15:30:00,66.68,66.75,66.46,66.57,165536.0,65.8451,65.9142,65.6279,65.7365,165536.0
2024-07-22 09:30:00,66.89,67.33,66.63,67.03,31360.0,66.0525,66.487,65.7957,66.1907,31360.0
2024-07-22 10:00:00,66.98,67.52,66.87,67.47,29516.0,66.1414,66.6746,66.0327,66.6252,29516.0
2024-07-22 10:30:00,67.48,67.79,67.44,67.79,26927.0,66.6351,66.9412,66.5956,66.9412,26927.0
2024-07-22 11:00:00,67.8,67.81,67.62,67.77,16751.0,66.9511,66.961,66.7733,66.9215,16751.0
2024-07-22 11:30:00,67.73,67.73,67.35,67.35,24036.0,66.882,66.882,66.5067,66.5067,24036.0
2024-07-22 12:00:00,67.37,67.39,67.14,67.14,15692.0,66.5265,66.5462,66.2993,66.2993,15692.0
2024-07-22 12:30:00,67.13,67.28,67.0,67.27,16573.0,66.2895,66.4376,66.1611,66.4277,16573.0
2024-07-22 13:00:00,67.27,67.38,67.24,67.31,13009.0,66.4277,66.5363,66.3981,66.4672,13009.0
2024-07-22 13:30:00,67.33,67.45,67.27,67.41,20116.0,66.487,66.6055,66.4277,66.566,20116.0
2024-07-22 14:00:00,67.41,67.41,67.28,67.31,8688.0,66.566,66.566,66.4376,66.4672,8688.0
2024-07-22 14:30:00,67.32,67.47,67.3,67.41,12680.0,66.4771,66.6252,66.4573,66.566,12680.0
2024-07-22 15:00:00,67.41,67.51,67.37,67.47,31144.0,66.566,66.6647,66.5265,66.6252,31144.0
2024-07-22 15:30:00,67.48,67.61,67.46,67.58,71663.0,66.6351,66.7635,66.6153,66.7338,71663.0
2024-07-23 09:30:00,67.34,67.71,67.14,67.71,13665.0,66.4968,66.8622,66.2993,66.8622,13665.0
2024-07-23 10:00:00,67.69,68.05,67.69,67.89,23522.0,66.8425,67.198,66.8425,67.04,23522.0
2024-07-23 10:30:00,67.88,67.94,67.52,67.67,27794.0,67.0301,67.0893,66.6746,66.8227,27794.0
2024-07-23 11:00:00,67.73,67.85,67.72,67.85,5906.0,66.882,67.0005,66.8721,67.0005,5906.0
2024-07-23 11:30:00,67.82,68.1,67.82,67.92,14387.0,66.9708,67.2473,66.9708,67.0696,14387.0
2024-07-23 12:00:00,67.93,67.99,67.79,67.85,7624.0,67.0795,67.1387,66.9412,67.0005,7624.0
2024-07-23 12:30:00,67.84,67.85,67.77,67.82,9162.0,66.9906,67.0005,66.9215,66.9708,9162.0
2024-07-23 13:00:00,67.84,67.92,67.82,67.92,8812.0,66.9906,67.0696,66.9708,67.0696,8812.0
2024-07-23 13:30:00,67.93,68.07,67.87,68.01,8923.0,67.0795,67.2177,67.0202,67.1585,8923.0
2024-07-23 14:00:00,68.01,68.06,67.98,68.05,8907.0,67.1585,67.2078,67.1288,67.198,8907.0
2024-07-23 14:30:00,68.04,68.08,67.92,67.93,12477.0,67.1881,67.2276,67.0696,67.0795,12477.0
2024-07-23 15:00:00,67.93,67.97,67.84,67.94,13991.0,67.0795,67.119,66.9906,67.0893,13991.0
2024-07-23 15:30:00,67.92,67.92,67.67,67.7,56017.0,67.0696,67.0696,66.8227,66.8523,56017.0
2024-07-24 09:30:00,67.61,68.09,67.18,67.5,18778.0,66.7635,67.2375,66.3388,66.6548,18778.0
2024-07-24 10:00:00,67.51,67.6,67.37,67.45,10488.0,66.6647,66.7536,66.5265,66.6055,10488.0
2024-07-24 10:30:00,67.45,67.65,67.44,67.5,26834.0,66.6055,66.803,66.5956,66.6548,26834.0
2024-07-24 11:00:00,67.47,67.47,67.2,67.37,20190.0,66.6252,66.6252,66.3586,66.5265,20190.0
2024-07-24 11:30:00,67.36,67.55,67.36,67.48,28431.0,66.5166,66.7042,66.5166,66.6351,28431.0
2024-07-24 12:00:00,67.5,67.54,67.41,67.43,19210.0,66.6548,66.6943,66.566,66.5857,19210.0
2024-07-24 12:30:00,67.44,67.45,67.33,67.37,17644.0,66.5956,66.6055,66.487,66.5265,17644.0
2024-07-24 13:00:00,67.37,67.5,67.34,67.4,26562.0,66.5265,66.6548,66.4968,66.5561,26562.0
2024-07-24 13:30:00,67.36,67.5,67.35,67.45,11836.0,66.5166,66.6548,66.5067,66.6055,11836.0
2024-07-24 14:00:00,67.45,67.58,67.38,67.39,36982.0,66.6055,66.7338,66.5363,66.5462,36982.0
2024-07-24 14:30:00,67.38,67.47,67.26,67.3,86762.0,66.5363,66.6252,66.4178,66.4573,86762.0
2024-07-24 15:00:00,67.3,67.5,67.24,67.47,52445.0,66.4573,66.6548,66.3981,66.6252,52445.0
2024-07-24 15:30:00,67.47,67.61,67.2,67.36,144642.0,66.6252,66.7635,66.3586,66.5166,144642.0
2024-07-25 09:30:00,67.64,68.17,67.36,68.15,75271.0,66.7931,67.3165,66.5166,67.2967,75271.0
2024-07-25 10:00:00,68.09,68.13,67.69,68.07,29790.0,67.2375,67.277,66.8425,67.2177,29790.0
2024-07-25 10:30:00,68.12,68.17,67.89,68.14,18895.0,67.2671,67.3165,67.04,67.2868,18895.0
2024-07-25 11:00:00,68.12,68.33,68.08,68.16,18537.0,67.2671,67.4744,67.2276,67.3066,18537.0
2024-07-25 11:30:00,68.15,68.37,68.06,68.34,29415.0,67.2967,67.5139,67.2078,67.4843,29415.0
2024-07-25 12:00:00,68.38,68.75,68.32,68.73,15196.0,67.5238,67.8892,67.4646,67.8694,15196.0
2024-07-25 12:30:00,68.73,68.79,68.63,68.77,19333.0,67.8694,67.9287,67.7707,67.9089,19333.0
2024-07-25 13:00:00,68.76,68.86,68.4,68.42,17425.0,67.8991,67.9978,67.5436,67.5633,17425.0
2024-07-25 13:30:00,68.41,68.46,68.29,68.46,27452.0,67.5534,67.6028,67.4349,67.6028,27452.0
2024-07-25 14:00:00,68.45,68.6,68.33,68.44,59143.0,67.5929,67.7411,67.4744,67.5831,59143.0
2024-07-25 14:30:00,68.46,68.5,68.11,68.26,61550.0,67.6028,67.6423,67.2572,67.4053,61550.0
2024-07-25 15:00:00,68.24,68.45,68.1,68.39,76225.0,67.3856,67.5929,67.2473,67.5337,76225.0
2024-07-25 15:30:00,68.38,68.39,67.98,67.99,158943.0,67.5238,67.5337,67.1288,67.1387,158943.0
2024-07-26 09:30:00,71.0,73.3,70.9,72.71,394491.0,70.111,72.3822,70.0123,71.7996,394491.0
2024-07-26 10:00:00,72.78,72.87,72.07,72.56,172183.0,71.8687,71.9576,71.1676,71.6515,172183.0
2024-07-26 10:30:00,72.53,72.54,71.89,72.54,88558.0,71.6219,71.6317,70.9899,71.6317,88558.0
2024-07-26 11:00:00,72.58,72.67,72.21,72.26,102137.0,71.6712,71.7601,71.3059,71.3552,102137.0
2024-07-26 11:30:00,72.26,72.57,72.09,72.47,135572.0,71.3552,71.6614,71.1874,71.5626,135572.0
2024-07-26 12:00:00,72.48,72.65,72.06,72.06,87174.0,71.5725,71.7404,71.1577,71.1577,87174.0
2024-07-26 12:30:00,72.06,72.42,72.03,72.38,95562.0,71.1577,71.5132,71.1281,71.4737,95562.0
2024-07-26 13:00:00,72.36,72.53,72.24,72.39,115293.0,71.454,71.6219,71.3355,71.4836,115293.0
2024-07-26 13:30:00,72.38,72.53,72.07,72.48,87272.0,71.4737,71.6219,71.1676,71.5725,87272.0
2024-07-26 14:00:00,72.48,72.61,72.34,72.41,68324.0,71.5725,71.7009,71.4342,71.5034,68324.0
2024-07-26 14:30:00,72.41,72.57,72.32,72.39,47309.0,71.5034,71.6614,71.4145,71.4836,47309.0
2024-07-26 15:00:00,72.4,72.65,72.31,72.65,77836.0,71.4935,71.7404,71.4046,71.7404,77836.0
2024-07-26 15:30:00,72.62,72.99,72.2,72.28,337085.0,71.7107,72.0761,71.296,71.375,337085.0
2024-07-29 09:30:00,72.53,73.34,72.15,73.27,101696.0,71.6219,72.4217,71.2466,72.3526,101696.0
2024-07-29 10:00:00,73.27,73.3,73.06,73.1,81243.0,72.3526,72.3822,72.1452,72.1847,81243.0
2024-07-29 10:30:00,73.07,73.49,72.97,73.39,56077.0,72.1551,72.5698,72.0564,72.4711,56077.0
2024-07-29 11:00:00,73.44,73.58,73.29,73.47,88566.0,72.5205,72.6587,72.3723,72.5501,88566.0
2024-07-29 11:30:00,73.49,73.49,73.25,73.38,37666.0,72.5698,72.5698,72.3328,72.4612,37666.0
2024-07-29 12:00:00,73.36,73.53,73.14,73.52,134410.0,72.4415,72.6093,72.2242,72.5995,134410.0
2024-07-29 12:30:00,73.52,73.59,73.38,73.43,71440.0,72.5995,72.6686,72.4612,72.5106,71440.0
2024-07-29 13:00:00,73.42,73.47,73.18,73.26,66407.0,72.5007,72.5501,72.2637,72.3427,66407.0
2024-07-29 13:30:00,73.26,73.43,73.2,73.43,49589.0,72.3427,72.5106,72.2835,72.5106,49589.0
2024-07-29 14:00:00,73.42,73.47,73.29,73.47,57923.0,72.5007,72.5501,72.3723,72.5501,57923.0
2024-07-29 14:30:00,73.46,73.61,73.42,73.53,64807.0,72.5402,72.6883,72.5007,72.6093,64807.0
2024-07-29 15:00:00,73.52,73.67,73.41,73.59,109478.0,72.5995,72.7476,72.4908,72.6686,109478.0
2024-07-29 15:30:00,73.6,73.79,73.49,73.65,234808.0,72.6785,72.8661,72.5698,72.7278,234808.0
2024-07-30 09:30:00,73.66,73.97,73.19,73.28,103952.0,72.7377,73.0438,72.2736,72.3625,103952.0
2024-07-30 10:00:00,73.2,73.3,72.85,73.23,54562.0,72.2835,72.3822,71.9379,72.3131,54562.0
2024-07-30 10:30:00,73.21,73.55,73.12,73.31,68245.0,72.2933,72.6291,72.2045,72.3921,68245.0
2024-07-30 11:00:00,73.31,73.66,73.25,73.38,59645.0,72.3921,72.7377,72.3328,72.4612,59645.0
2024-07-30 11:30:00,73.37,73.53,73.07,73.2,51959.0,72.4513,72.6093,72.1551,72.2835,51959.0
2024-07-30 12:00:00,73.19,73.29,73.06,73.25,40352.0,72.2736,72.3723,72.1452,72.3328,40352.0
2024-07-30 12:30:00,73.26,73.32,73.07,73.09,51635.0,72.3427,72.402,72.1551,72.1748,51635.0
2024-07-30 13:00:00,73.06,73.08,72.82,72.96,61483.0,72.1452,72.165,71.9082,72.0465,61483.0
2024-07-30 13:30:00,72.96,73.07,72.9,73.02,98959.0,72.0465,72.1551,71.9872,72.1057,98959.0
2024-07-30 14:00:00,73.0,73.35,73.0,73.33,71492.0,72.086,72.4316,72.086,72.4118,71492.0
2024-07-30 14:30:00,73.38,73.38,73.24,73.37,50504.0,72.4612,72.4612,72.323,72.4513,50504.0
2024-07-30 15:00:00,73.37,73.58,73.31,73.53,65693.0,72.4513,72.6587,72.3921,72.6093,65693.0
2024-07-30 15:30:00,73.55,73.79,73.44,73.46,148682.0,72.6291,72.8661,72.5205,72.5402,148682.0
2024-07-31 09:30:00,73.52,73.68,72.86,72.94,58617.0,72.5995,72.7575,71.9477,72.0267,58617.0
2024-07-31 10:00:00,72.97,73.4,72.96,73.37,36512.0,72.0564,72.481,72.0465,72.4513,36512.0
2024-07-31 10:30:00,73.39,73.57,73.3,73.52,102786.0,72.4711,72.6488,72.3822,72.5995,102786.0
2024-07-31 11:00:00,73.51,73.79,73.5,73.62,44899.0,72.5896,72.8661,72.5797,72.6982,44899.0
2024-07-31 11:30:00,73.64,73.69,73.57,73.59,43273.0,72.718,72.7673,72.6488,72.6686,43273.0
2024-07-31 12:00:00,73.58,73.8,73.54,73.78,29380.0,72.6587,72.876,72.6192,72.8562,29380.0
2024-07-31 12:30:00,73.77,73.87,73.72,73.76,26913.0,72.8463,72.9451,72.797,72.8365,26913.0
2024-07-31 13:00:00,73.77,73.86,73.69,73.78,29060.0,72.8463,72.9352,72.7673,72.8562,29060.0
2024-07-31 13:30:00,73.76,73.83,73.66,73.81,35454.0,72.8365,72.9056,72.7377,72.8858,35454.0
2024-07-31 14:00:00,73.81,73.81,73.46,73.53,51506.0,72.8858,72.8858,72.5402,72.6093,51506.0
2024-07-31 14:30:00,73.53,73.83,73.45,73.79,64836.0,72.6093,72.9056,72.5303,72.8661,64836.0
2024-07-31 15:00:00,73.79,73.84,73.4,73.43,53065.0,72.8661,72.9155,72.481,72.5106,53065.0
2024-07-31 15:30:00,73.41,73.41,72.94,72.94,217822.0,72.4908,72.4908,72.0267,72.0267,217822.0
2024-08-01 09:30:00,72.92,73.55,72.88,73.19,92560.0,72.007,72.6291,71.9675,72.2736,92560.0
2024-08-01 10:00:00,73.19,73.33,72.71,72.77,109451.0,72.2736,72.4118,71.7996,71.8589,109451.0
2024-08-01 10:30:00,72.76,72.8,72.01,72.43,73477.0,71.849,71.8885,71.1084,71.5231,73477.0
2024-08-01 11:00:00,72.43,72.43,72.02,72.07,28259.0,71.5231,71.5231,71.1182,71.1676,28259.0
2024-08-01 11:30:00,72.06,72.1,71.91,72.0,37890.0,71.1577,71.1972,71.0096,71.0985,37890.0
2024-08-01 12:00:00,71.98,72.06,71.78,71.95,76292.0,71.0787,71.1577,70.8813,71.0491,76292.0
2024-08-01 12:30:00,71.97,71.97,71.79,71.84,31407.0,71.0689,71.0689,70.8911,70.9405,31407.0
2024-08-01 13:00:00,71.82,71.83,71.55,71.64,25529.0,70.9207,70.9306,70.6541,70.743,25529.0
2024-08-01 13:30:00,71.63,71.64,71.41,71.59,47407.0,70.7331,70.743,70.5159,70.6936,47407.0
2024-08-01 14:00:00,71.59,71.67,71.47,71.52,59795.0,70.6936,70.7726,70.5751,70.6245,59795.0
2024-08-01 14:30:00,71.52,71.52,71.35,71.45,49702.0,70.6245,70.6245,70.4566,70.5554,49702.0
2024-08-01 15:00:00,71.45,71.67,71.34,71.66,153405.0,70.5554,70.7726,70.4468,70.7628,153405.0
2024-08-01 15:30:00,71.65,72.25,71.64,72.17,260885.0,70.7529,71.3454,70.743,71.2664,260885.0
2024-08-02 09:30:00,71.44,72.27,71.22,71.91,132629.0,70.5455,71.3651,70.3283,71.0096,132629.0
2024-08-02 10:00:00,71.93,72.09,71.23,71.27,76420.0,71.0294,71.1874,70.3381,70.3776,76420.0
2024-08-02 10:30:00,71.26,71.3,71.0,71.13,60425.0,70.3678,70.4073,70.111,70.2394,60425.0
2024-08-02 11:00:00,71.11,71.25,70.89,70.93,39242.0,70.2196,70.3579,70.0024,70.0419,39242.0
2024-08-02 11:30:00,70.95,71.29,70.92,71.21,85544.0,70.0616,70.3974,70.032,70.3184,85544.0
2024-08-02 12:00:00,71.21,71.3,71.1,71.25,23223.0,70.3184,70.4073,70.2098,70.3579,23223.0
2024-08-02 12:30:00,71.25,71.42,71.15,71.34,28745.0,70.3579,70.5258,70.2591,70.4468,28745.0
2024-08-02 13:00:00,71.31,71.31,71.09,71.21,30299.0,70.4171,70.4171,70.1999,70.3184,30299.0
2024-08-02 13:30:00,71.21,71.45,71.13,71.4,21132.0,70.3184,70.5554,70.2394,70.506,21132.0
2024-08-02 14:00:00,71.43,71.61,71.26,71.61,21375.0,70.5356,70.7134,70.3678,70.7134,21375.0
2024-08-02 14:30:00,71.61,71.69,71.45,71.51,27685.0,70.7134,70.7924,70.5554,70.6146,27685.0
2024-08-02 15:00:00,71.53,71.71,71.49,71.61,33935.0,70.6344,70.8121,70.5949,70.7134,33935.0
2024-08-02 15:30:00,71.62,71.71,71.43,71.57,115348.0,70.7233,70.8121,70.5356,70.6739,115348.0
2024-08-05 09:30:00,69.25,69.58,68.51,68.9,71957.0,68.3829,68.7088,67.6522,68.0373,71957.0
2024-08-05 10:00:00,68.73,69.8,68.73,69.19,65633.0,67.8694,68.926,67.8694,68.3237,65633.0
2024-08-05 10:30:00,69.19,69.91,69.19,69.67,58649.0,68.3237,69.0347,68.3237,68.7977,58649.0
2024-08-05 11:00:00,69.62,69.92,69.39,69.87,32445.0,68.7483,69.0445,68.5212,68.9952,32445.0
2024-08-05 11:30:00,69.81,70.0,69.72,69.98,33310.0,68.9359,69.1235,68.847,69.1038,33310.0
2024-08-05 12:00:00,69.99,70.09,69.84,70.01,47932.0,69.1137,69.2124,68.9655,69.1334,47932.0
2024-08-05 12:30:00,70.0,70.07,69.51,69.54,29033.0,69.1235,69.1927,68.6397,68.6693,29033.0
2024-08-05 13:00:00,69.52,69.67,69.43,69.55,24973.0,68.6495,68.7977,68.5607,68.6792,24973.0
2024-08-05 13:30:00,69.55,69.7,69.45,69.47,13413.0,68.6792,68.8273,68.5804,68.6002,13413.0
2024-08-05 14:00:00,69.44,69.6,69.38,69.58,18588.0,68.5705,68.7285,68.5113,68.7088,18588.0
2024-08-05 14:30:00,69.55,69.56,69.37,69.37,22749.0,68.6792,68.689,68.5014,68.5014,22749.0
2024-08-05 15:00:00,69.38,69.54,69.23,69.38,31161.0,68.5113,68.6693,68.3632,68.5113,31161.0
2024-08-05 15:30:00,69.39,69.44,69.15,69.28,125672.0,68.5212,68.5705,68.2842,68.4126,125672.0
2024-08-06 09:30:00,69.26,70.64,69.12,70.61,46877.0,68.3928,69.7555,68.2546,69.7259,46877.0
2024-08-06 10:00:00,70.54,70.75,70.34,70.4,29231.0,69.6568,69.8641,69.4593,69.5185,29231.0
2024-08-06 10:30:00,70.36,70.57,70.16,70.23,27280.0,69.479,69.6864,69.2815,69.3507,27280.0
2024-08-06 11:00:00,70.25,70.3,69.8,69.8,13235.0,69.3704,69.4198,68.926,68.926,13235.0
2024-08-06 11:30:00,69.8,70.21,69.79,70.17,12849.0,68.926,69.3309,68.9162,69.2914,12849.0
2024-08-06 12:00:00,70.21,70.35,70.16,70.23,17551.0,69.3309,69.4692,69.2815,69.3507,17551.0
2024-08-06 12:30:00,70.2,70.35,70.17,70.3,11224.0,69.321,69.4692,69.2914,69.4198,11224.0
2024-08-06 13:00:00,70.31,70.36,70.21,70.3,11166.0,69.4297,69.479,69.3309,69.4198,11166.0
2024-08-06 13:30:00,70.3,70.37,70.25,70.27,17456.0,69.4198,69.4889,69.3704,69.3902,17456.0
2024-08-06 14:00:00,70.24,70.31,70.16,70.24,79695.0,69.3605,69.4297,69.2815,69.3605,79695.0
2024-08-06 14:30:00,70.22,70.41,70.2,70.29,43520.0,69.3408,69.5284,69.321,69.4099,43520.0
2024-08-06 15:00:00,70.27,70.3,69.93,70.07,44818.0,69.3902,69.4198,69.0544,69.1927,44818.0
2024-08-06 15:30:00,70.08,70.11,69.27,69.33,234237.0,69.2025,69.2322,68.4027,68.4619,234237.0
2024-08-07 09:30:00,70.16,70.78,70.12,70.69,33845.0,69.2815,69.8938,69.242,69.8049,33845.0
2024-08-07 10:00:00,70.8,70.82,70.43,70.62,22989.0,69.9135,69.9333,69.5482,69.7358,22989.0
2024-08-07 10:30:00,70.64,70.71,70.52,70.65,25914.0,69.7555,69.8246,69.637,69.7654,25914.0
2024-08-07 11:00:00,70.65,70.67,70.43,70.57,21867.0,69.7654,69.7851,69.5482,69.6864,21867.0
2024-08-07 11:30:00,70.54,70.61,70.46,70.49,13659.0,69.6568,69.7259,69.5778,69.6074,13659.0
2024-08-07 12:00:00,70.48,70.67,70.42,70.59,42644.0,69.5975,69.7851,69.5383,69.7062,42644.0
2024-08-07 12:30:00,70.58,70.62,70.29,70.37,46334.0,69.6963,69.7358,69.4099,69.4889,46334.0
2024-08-07 13:00:00,70.37,70.43,70.04,70.14,33042.0,69.4889,69.5482,69.163,69.2618,33042.0
2024-08-07 13:30:00,70.16,70.31,69.87,69.92,14302.0,69.2815,69.4297,68.9952,69.0445,14302.0
2024-08-07 14:00:00,69.92,69.93,69.44,69.67,29838.0,69.0445,69.0544,68.5705,68.7977,29838.0
2024-08-07 14:30:00,69.63,69.79,69.59,69.72,24428.0,68.7582,68.9162,68.7187,68.847,24428.0
2024-08-07 15:00:00,69.72,69.94,69.64,69.91,37496.0,68.847,69.0643,68.768,69.0347,37496.0
2024-08-07 15:30:00,69.92,70.02,69.57,69.64,130518.0,69.0445,69.1433,68.6989,68.768,130518.0
2024-08-08 09:30:00,69.8,70.44,69.65,70.33,32644.0,68.926,69.558,68.7779,69.4494,32644.0
2024-08-08 10:00:00,70.3,70.55,70.22,70.51,18111.0,69.4198,69.6667,69.3408,69.6272,18111.0
2024-08-08 10:30:00,70.53,70.58,70.43,70.54,15461.0,69.6469,69.6963,69.5482,69.6568,15461.0
2024-08-08 11:00:00,70.53,70.54,70.33,70.48,14630.0,69.6469,69.6568,69.4494,69.5975,14630.0
2024-08-08 11:30:00,70.46,70.52,70.23,70.29,16939.0,69.5778,69.637,69.3507,69.4099,16939.0
2024-08-08 12:00:00,70.3,70.38,70.25,70.33,15342.0,69.4198,69.4988,69.3704,69.4494,15342.0
2024-08-08 12:30:00,70.31,70.31,69.75,69.82,24448.0,69.4297,69.4297,68.8767,68.9458,24448.0
2024-08-08 13:00:00,69.82,70.0,69.77,70.0,24956.0,68.9458,69.1235,68.8964,69.1235,24956.0
2024-08-08 13:30:00,70.05,70.11,69.82,69.87,30216.0,69.1729,69.2322,68.9458,68.9952,30216.0
2024-08-08 14:00:00,69.86,69.97,69.84,69.9,17734.0,68.9853,69.0939,68.9655,69.0248,17734.0
2024-08-08 14:30:00,69.89,69.95,69.77,69.84,21457.0,69.0149,69.0742,68.8964,68.9655,21457.0
2024-08-08 15:00:00,69.81,69.99,69.71,69.87,43513.0,68.9359,69.1137,68.8372,68.9952,43513.0
2024-08-08 15:30:00,69.91,70.12,69.81,70.1,105461.0,69.0347,69.242,68.9359,69.2223,105461.0
2024-08-09 09:30:00,70.08,70.18,69.59,69.84,21197.0,69.2025,69.3013,68.7187,68.9655,21197.0
2024-08-09 10:00:00,69.89,69.99,69.73,69.93,22300.0,69.0149,69.1137,68.8569,69.0544,22300.0
2024-08-09 10:30:00,69.95,70.22,69.93,70.13,22079.0,69.0742,69.3408,69.0544,69.2519,22079.0
2024-08-09 11:00:00,70.15,70.35,70.15,70.17,18103.0,69.2717,69.4692,69.2717,69.2914,18103.0
2024-08-09 11:30:00,70.16,70.26,70.14,70.17,17481.0,69.2815,69.3803,69.2618,69.2914,17481.0
2024-08-09 12:00:00,70.15,70.25,70.12,70.17,15383.0,69.2717,69.3704,69.242,69.2914,15383.0
2024-08-09 12:30:00,70.18,70.34,70.18,70.34,18364.0,69.3013,69.4593,69.3013,69.4593,18364.0
2024-08-09 13:00:00,70.35,70.57,70.35,70.57,15648.0,69.4692,69.6864,69.4692,69.6864,15648.0
2024-08-09 13:30:00,70.61,70.7,70.43,70.44,16514.0,69.7259,69.8148,69.5482,69.558,16514.0
2024-08-09 14:00:00,70.44,70.48,70.34,70.48,24754.0,69.558,69.5975,69.4593,69.5975,24754.0
2024-08-09 14:30:00,70.48,70.52,70.42,70.52,24005.0,69.5975,69.637,69.5383,69.637,24005.0
2024-08-09 15:00:00,70.53,70.65,70.48,70.62,26510.0,69.6469,69.7654,69.5975,69.7358,26510.0
2024-08-09 15:30:00,70.62,70.8,70.59,70.69,179925.0,69.7358,69.9135,69.7062,69.8049,179925.0
2024-08-12 09:30:00,70.68,70.81,70.34,70.45,52942.0,69.795,69.9234,69.4593,69.5679,52942.0
2024-08-12 10:00:00,70.49,70.75,70.43,70.68,30285.0,69.6074,69.8641,69.5482,69.795,30285.0
2024-08-12 10:30:00,70.7,70.81,70.6,70.7,30315.0,69.8148,69.9234,69.716,69.8148,30315.0
2024-08-12 11:00:00,70.73,70.85,70.44,70.52,34754.0,69.8444,69.9629,69.558,69.637,34754.0
2024-08-12 11:30:00,70.5,70.63,70.43,70.6,27501.0,69.6173,69.7456,69.5482,69.716,27501.0
2024-08-12 12:00:00,70.61,70.74,70.55,70.7,28952.0,69.7259,69.8543,69.6667,69.8148,28952.0
2024-08-12 12:30:00,70.7,70.79,70.64,70.65,26167.0,69.8148,69.9036,69.7555,69.7654,26167.0
2024-08-12 13:00:00,70.6,70.78,70.58,70.67,24608.0,69.716,69.8938,69.6963,69.7851,24608.0
2024-08-12 13:30:00,70.67,70.77,70.64,70.67,15968.0,69.7851,69.8839,69.7555,69.7851,15968.0
2024-08-12 14:00:00,70.66,70.75,70.63,70.69,29638.0,69.7753,69.8641,69.7456,69.8049,29638.0
2024-08-12 14:30:00,70.7,70.77,70.69,70.77,24789.0,69.8148,69.8839,69.8049,69.8839,24789.0
2024-08-12 15:00:00,70.76,70.77,70.66,70.69,32398.0,69.874,69.8839,69.7753,69.8049,32398.0
2024-08-12 15:30:00,70.69,70.74,70.45,70.53,133577.0,69.8049,69.8543,69.5679,69.6469,133577.0
2024-08-13 09:30:00,70.86,71.39,70.62,70.76,58503.0,69.9728,70.4961,69.7358,69.874,58503.0
2024-08-13 10:00:00,70.69,70.73,70.12,70.29,37122.0,69.8049,69.8444,69.242,69.4099,37122.0
2024-08-13 10:30:00,70.31,70.45,70.2,70.45,20861.0,69.4297,69.5679,69.321,69.5679,20861.0
2024-08-13 11:00:00,70.48,70.64,70.45,70.56,10166.0,69.5975,69.7555,69.5679,69.6765,10166.0
2024-08-13 11:30:00,70.57,70.77,70.55,70.61,33439.0,69.6864,69.8839,69.6667,69.7259,33439.0
2024-08-13 12:00:00,70.59,70.73,70.56,70.65,27640.0,69.7062,69.8444,69.6765,69.7654,27640.0
2024-08-13 12:30:00,70.64,70.8,70.59,70.77,16830.0,69.7555,69.9135,69.7062,69.8839,16830.0
2024-08-13 13:00:00,70.76,70.81,70.72,70.77,17810.0,69.874,69.9234,69.8345,69.8839,17810.0
2024-08-13 13:30:00,70.77,70.86,70.68,70.84,43674.0,69.8839,69.9728,69.795,69.953,43674.0
2024-08-13 14:00:00,70.81,70.89,70.81,70.86,28064.0,69.9234,70.0024,69.9234,69.9728,28064.0
2024-08-13 14:30:00,70.85,70.95,70.85,70.95,30606.0,69.9629,70.0616,69.9629,70.0616,30606.0
2024-08-13 15:00:00,70.95,71.02,70.8,70.9,51480.0,70.0616,70.1308,69.9135,70.0123,51480.0
2024-08-13 15:30:00,70.91,71.11,70.85,71.07,126570.0,70.0221,70.2196,69.9629,70.1801,126570.0
2024-08-14 09:30:00,70.85,71.17,70.76,70.77,18761.0,69.9629,70.2789,69.874,69.8839,18761.0
2024-08-14 10:00:00,70.79,70.8,70.44,70.79,23165.0,69.9036,69.9135,69.558,69.9036,23165.0
2024-08-14 10:30:00,70.78,70.95,70.61,70.95,18014.0,69.8938,70.0616,69.7259,70.0616,18014.0
2024-08-14 11:00:00,70.95,70.98,70.88,70.97,14600.0,70.0616,70.0913,69.9925,70.0814,14600.0
2024-08-14 11:30:00,71.0,71.17,70.96,71.12,16434.0,70.111,70.2789,70.0715,70.2295,16434.0
2024-08-14 12:00:00,71.12,71.19,71.01,71.01,15014.0,70.2295,70.2986,70.1209,70.1209,15014.0
2024-08-14 12:30:00,71.0,71.14,70.99,71.14,12918.0,70.111,70.2493,70.1011,70.2493,12918.0
2024-08-14 13:00:00,71.13,71.18,71.05,71.12,12549.0,70.2394,70.2888,70.1604,70.2295,12549.0
2024-08-14 13:30:00,71.11,71.28,71.11,71.24,12947.0,70.2196,70.3875,70.2196,70.348,12947.0
2024-08-14 14:00:00,71.25,71.25,71.1,71.12,11515.0,70.3579,70.3579,70.2098,70.2295,11515.0
2024-08-14 14:30:00,71.14,71.36,71.14,71.35,12526.0,70.2493,70.4665,70.2493,70.4566,12526.0
2024-08-14 15:00:00,71.35,71.42,71.22,71.22,29680.0,70.4566,70.5258,70.3283,70.3283,29680.0
2024-08-14 15:30:00,71.21,71.42,71.16,71.36,84969.0,70.3184,70.5258,70.269,70.4665,84969.0
2024-08-15 09:30:00,71.6,72.15,71.6,72.02,34563.0,70.7035,71.2466,70.7035,71.1182,34563.0
2024-08-15 10:00:00,72.01,72.44,71.99,72.41,25660.0,71.1084,71.533,71.0886,71.5034,25660.0
2024-08-15 10:30:00,72.43,72.61,72.43,72.54,49962.0,71.5231,71.7009,71.5231,71.6317,49962.0
2024-08-15 11:00:00,72.54,72.71,72.53,72.53,20377.0,71.6317,71.7996,71.6219,71.6219,20377.0
2024-08-15 11:30:00,72.52,72.65,72.46,72.46,29146.0,71.612,71.7404,71.5527,71.5527,29146.0
2024-08-15 12:00:00,72.47,72.57,72.42,72.42,18150.0,71.5626,71.6614,71.5132,71.5132,18150.0
2024-08-15 12:30:00,72.42,72.47,72.23,72.24,24869.0,71.5132,71.5626,71.3256,71.3355,24869.0
2024-08-15 13:00:00,72.26,72.37,72.2,72.28,25196.0,71.3552,71.4639,71.296,71.375,25196.0
2024-08-15 13:30:00,72.31,72.44,72.3,72.39,16821.0,71.4046,71.533,71.3947,71.4836,16821.0
2024-08-15 14:00:00,72.37,72.45,72.21,72.26,140871.0,71.4639,71.5429,71.3059,71.3552,140871.0
2024-08-15 14:30:00,72.27,72.51,72.24,72.47,21052.0,71.3651,71.6021,71.3355,71.5626,21052.0
2024-08-15 15:00:00,72.46,72.61,72.36,72.5,46943.0,71.5527,71.7009,71.454,71.5922,46943.0
2024-08-15 15:30:00,72.5,72.55,72.29,72.43,121139.0,71.5922,71.6416,71.3849,71.5231,121139.0
2024-08-16 09:30:00,72.03,72.27,71.94,71.98,25141.0,71.1281,71.3651,71.0392,71.0787,25141.0
2024-08-16 10:00:00,72.07,72.27,71.95,72.05,26320.0,71.1676,71.3651,71.0491,71.1479,26320.0
2024-08-16 10:30:00,72.01,72.02,71.79,71.84,20182.0,71.1084,71.1182,70.8911,70.9405,20182.0
2024-08-16 11:00:00,71.84,72.2,71.79,72.2,25369.0,70.9405,71.296,70.8911,71.296,25369.0
2024-08-16 11:30:00,72.19,72.33,72.15,72.18,20840.0,71.2861,71.4244,71.2466,71.2762,20840.0
2024-08-16 12:00:00,72.18,72.19,72.12,72.14,6911.0,71.2762,71.2861,71.217,71.2367,6911.0
2024-08-16 12:30:00,72.09,72.21,72.09,72.18,21613.0,71.1874,71.3059,71.1874,71.2762,21613.0
2024-08-16 13:00:00,72.18,72.24,72.15,72.23,11291.0,71.2762,71.3355,71.2466,71.3256,11291.0
2024-08-16 13:30:00,72.22,72.27,72.19,72.22,9600.0,71.3157,71.3651,71.2861,71.3157,9600.0
2024-08-16 14:00:00,72.22,72.25,72.1,72.16,15778.0,71.3157,71.3454,71.1972,71.2565,15778.0
2024-08-16 14:30:00,72.16,72.24,72.15,72.24,18066.0,71.2565,71.3355,71.2466,71.3355,18066.0
2024-08-16 15:00:00,72.22,72.24,72.15,72.19,23148.0,71.3157,71.3355,71.2466,71.2861,23148.0
2024-08-16 15:30:00,72.18,72.7,72.18,72.69,379250.0,71.2762,71.7897,71.2762,71.7799,379250.0
2024-08-19 09:30:00,72.79,73.07,72.68,72.72,34265.0,71.8786,72.1551,71.77,71.8095,34265.0
2024-08-19 10:00:00,72.74,72.79,72.52,72.64,25733.0,71.8292,71.8786,71.612,71.7305,25733.0
2024-08-19 10:30:00,72.61,72.77,72.56,72.75,14550.0,71.7009,71.8589,71.6515,71.8391,14550.0
2024-08-19 11:00:00,72.72,72.89,72.66,72.79,20725.0,71.8095,71.9774,71.7502,71.8786,20725.0
2024-08-19 11:30:00,72.8,72.83,72.71,72.73,22076.0,71.8885,71.9181,71.7996,71.8194,22076.0
2024-08-19 12:00:00,72.75,72.96,72.72,72.95,14260.0,71.8391,72.0465,71.8095,72.0366,14260.0
2024-08-19 12:30:00,72.93,73.08,72.88,73.05,10862.0,72.0169,72.165,71.9675,72.1353,10862.0
2024-08-19 13:00:00,73.03,73.05,72.92,73.01,10810.0,72.1156,72.1353,72.007,72.0958,10810.0
2024-08-19 13:30:00,73.02,73.06,72.9,72.97,9537.0,72.1057,72.1452,71.9872,72.0564,9537.0
2024-08-19 14:00:00,73.0,73.09,72.97,73.06,12248.0,72.086,72.1748,72.0564,72.1452,12248.0
2024-08-19 14:30:00,73.06,73.1,73.01,73.02,13152.0,72.1452,72.1847,72.0958,72.1057,13152.0
2024-08-19 15:00:00,73.01,73.12,73.01,73.09,16654.0,72.0958,72.2045,72.0958,72.1748,16654.0
2024-08-19 15:30:00,73.09,73.27,73.06,73.27,74880.0,72.1748,72.3526,72.1452,72.3526,74880.0
2024-08-20 09:30:00,73.16,73.16,72.9,72.96,19649.0,72.244,72.244,71.9872,72.0465,19649.0
2024-08-20 10:00:00,72.95,73.0,72.82,72.9,16131.0,72.0366,72.086,71.9082,71.9872,16131.0
2024-08-20 10:30:00,72.9,72.97,72.75,72.78,31969.0,71.9872,72.0564,71.8391,71.8687,31969.0
2024-08-20 11:00:00,72.78,72.87,72.76,72.8,25431.0,71.8687,71.9576,71.849,71.8885,25431.0
2024-08-20 11:30:00,72.79,72.87,72.73,72.86,33361.0,71.8786,71.9576,71.8194,71.9477,33361.0
2024-08-20 12:00:00,72.87,72.88,72.73,72.78,24759.0,71.9576,71.9675,71.8194,71.8687,24759.0
2024-08-20 12:30:00,72.78,72.81,72.73,72.77,18868.0,71.8687,71.8984,71.8194,71.8589,18868.0
2024-08-20 13:00:00,72.73,72.81,72.73,72.78,16563.0,71.8194,71.8984,71.8194,71.8687,16563.0
2024-08-20 13:30:00,72.78,72.82,72.73,72.78,22740.0,71.8687,71.9082,71.8194,71.8687,22740.0
2024-08-20 14:00:00,72.77,72.89,72.77,72.86,24804.0,71.8589,71.9774,71.8589,71.9477,24804.0
2024-08-20 14:30:00,72.86,72.93,72.84,72.89,38244.0,71.9477,72.0169,71.928,71.9774,38244.0
2024-08-20 15:00:00,72.9,72.93,72.7,72.79,72487.0,71.9872,72.0169,71.7897,71.8786,72487.0
2024-08-20 15:30:00,72.78,72.81,72.67,72.81,67981.0,71.8687,71.8984,71.7601,71.8984,67981.0
2024-08-21 09:30:00,73.0,73.05,72.83,72.98,25139.0,72.086,72.1353,71.9181,72.0662,25139.0
2024-08-21 10:00:00,73.0,73.0,72.79,72.96,29519.0,72.086,72.086,71.8786,72.0465,29519.0
2024-08-21 10:30:00,72.95,73.09,72.84,72.88,25217.0,72.0366,72.1748,71.928,71.9675,25217.0
2024-08-21 11:00:00,72.87,73.08,72.83,73.07,22649.0,71.9576,72.165,71.9181,72.1551,22649.0
2024-08-21 11:30:00,73.04,73.13,73.02,73.1,30075.0,72.1255,72.2143,72.1057,72.1847,30075.0
2024-08-21 12:00:00,73.09,73.25,73.04,73.22,121611.0,72.1748,72.3328,72.1255,72.3032,121611.0
2024-08-21 12:30:00,73.22,73.31,73.17,73.26,39508.0,72.3032,72.3921,72.2538,72.3427,39508.0
2024-08-21 13:00:00,73.26,73.32,73.19,73.27,36645.0,72.3427,72.402,72.2736,72.3526,36645.0
2024-08-21 13:30:00,73.27,73.35,73.22,73.34,68129.0,72.3526,72.4316,72.3032,72.4217,68129.0
2024-08-21 14:00:00,73.36,73.39,73.16,73.21,42518.0,72.4415,72.4711,72.244,72.2933,42518.0
2024-08-21 14:30:00,73.22,73.3,73.08,73.08,109363.0,72.3032,72.3822,72.165,72.165,109363.0
2024-08-21 15:00:00,73.09,73.31,72.98,73.3,148847.0,72.1748,72.3921,72.0662,72.3822,148847.0
2024-08-21 15:30:00,73.31,73.53,73.24,73.51,89139.0,72.3921,72.6093,72.323,72.5896,89139.0
2024-08-22 09:30:00,73.57,73.73,73.41,73.55,27323.0,72.6488,72.8068,72.4908,72.6291,27323.0
2024-08-22 10:00:00,73.55,73.85,73.55,73.61,33500.0,72.6291,72.9253,72.6291,72.6883,33500.0
2024-08-22 10:30:00,73.62,73.84,73.59,73.76,15906.0,72.6982,72.9155,72.6686,72.8365,15906.0
2024-08-22 11:00:00,73.79,73.79,73.48,73.63,22391.0,72.8661,72.8661,72.56,72.7081,22391.0
2024-08-22 11:30:00,73.64,73.77,73.62,73.7,9360.0,72.718,72.8463,72.6982,72.7772,9360.0
2024-08-22 12:00:00,73.7,73.76,73.62,73.73,27885.0,72.7772,72.8365,72.6982,72.8068,27885.0
2024-08-22 12:30:00,73.73,73.73,73.43,73.43,20086.0,72.8068,72.8068,72.5106,72.5106,20086.0
2024-08-22 13:00:00,73.4,73.53,73.35,73.35,10245.0,72.481,72.6093,72.4316,72.4316,10245.0
2024-08-22 13:30:00,73.34,73.48,73.28,73.37,11482.0,72.4217,72.56,72.3625,72.4513,11482.0
2024-08-22 14:00:00,73.37,73.53,73.36,73.51,17018.0,72.4513,72.6093,72.4415,72.5896,17018.0
2024-08-22 14:30:00,73.51,73.65,73.5,73.61,30864.0,72.5896,72.7278,72.5797,72.6883,30864.0
2024-08-22 15:00:00,73.61,73.71,73.55,73.62,29211.0,72.6883,72.7871,72.6291,72.6982,29211.0
2024-08-22 15:30:00,73.62,73.71,73.36,73.4,85589.0,72.6982,72.7871,72.4415,72.481,85589.0
2024-08-23 09:30:00,73.62,73.77,73.35,73.4,18878.0,72.6982,72.8463,72.4316,72.481,18878.0
2024-08-23 10:00:00,73.45,73.76,73.45,73.66,16251.0,72.5303,72.8365,72.5303,72.7377,16251.0
2024-08-23 10:30:00,73.68,73.77,73.55,73.72,28991.0,72.7575,72.8463,72.6291,72.797,28991.0
2024-08-23 11:00:00,73.72,73.96,73.66,73.83,19517.0,72.797,73.034,72.7377,72.9056,19517.0
2024-08-23 11:30:00,73.87,73.96,73.69,73.7,34295.0,72.9451,73.034,72.7673,72.7772,34295.0
2024-08-23 12:00:00,73.7,73.75,73.6,73.64,26617.0,72.7772,72.8266,72.6785,72.718,26617.0
2024-08-23 12:30:00,73.64,73.8,73.57,73.74,15223.0,72.718,72.876,72.6488,72.8167,15223.0
2024-08-23 13:00:00,73.74,73.86,73.72,73.84,20589.0,72.8167,72.9352,72.797,72.9155,20589.0
2024-08-23 13:30:00,73.84,73.87,73.77,73.8,25420.0,72.9155,72.9451,72.8463,72.876,25420.0
2024-08-23 14:00:00,73.79,73.88,73.78,73.86,12886.0,72.8661,72.955,72.8562,72.9352,12886.0
2024-08-23 14:30:00,73.84,73.94,73.79,73.94,22116.0,72.9155,73.0142,72.8661,73.0142,22116.0
2024-08-23 15:00:00,73.94,74.02,73.82,73.97,57503.0,73.0142,73.0932,72.8957,73.0438,57503.0
2024-08-23 15:30:00,73.96,74.05,73.86,74.0,141611.0,73.034,73.1228,72.9352,73.0735,141611.0
2024-08-26 09:30:00,74.21,74.94,74.16,74.58,91889.0,73.2808,74.0017,73.2315,73.6462,91889.0
2024-08-26 10:00:00,74.58,74.87,74.55,74.87,41989.0,73.6462,73.9326,73.6166,73.9326,41989.0
2024-08-26 10:30:00,74.88,74.91,74.51,74.58,27751.0,73.9424,73.9721,73.5771,73.6462,27751.0
2024-08-26 11:00:00,74.59,74.65,74.43,74.43,12487.0,73.6561,73.7153,73.4981,73.4981,12487.0
2024-08-26 11:30:00,74.41,74.46,74.31,74.35,13779.0,73.4783,73.5277,73.3796,73.4191,13779.0
2024-08-26 12:00:00,74.35,74.5,74.35,74.41,18416.0,73.4191,73.5672,73.4191,73.4783,18416.0
2024-08-26 12:30:00,74.41,74.58,74.38,74.53,8145.0,73.4783,73.6462,73.4487,73.5968,8145.0
2024-08-26 13:00:00,74.52,74.56,74.44,74.53,13140.0,73.5869,73.6264,73.5079,73.5968,13140.0
2024-08-26 13:30:00,74.47,74.49,74.29,74.35,18277.0,73.5376,73.5573,73.3598,73.4191,18277.0
2024-08-26 14:00:00,74.34,74.38,74.17,74.26,25066.0,73.4092,73.4487,73.2413,73.3302,25066.0
2024-08-26 14:30:00,74.27,74.32,74.23,74.27,31033.0,73.3401,73.3894,73.3006,73.3401,31033.0
2024-08-26 15:00:00,74.27,74.33,74.21,74.23,29065.0,73.3401,73.3993,73.2808,73.3006,29065.0
2024-08-26 15:30:00,74.21,74.27,74.08,74.18,126664.0,73.2808,73.3401,73.1525,73.2512,126664.0
2024-08-27 09:30:00,73.91,74.12,73.77,73.99,39569.0,72.9846,73.192,72.8463,73.0636,39569.0
2024-08-27 10:00:00,74.0,74.34,73.94,74.34,22212.0,73.0735,73.4092,73.0142,73.4092,22212.0
2024-08-27 10:30:00,74.28,74.28,74.11,74.26,23627.0,73.3499,73.3499,73.1821,73.3302,23627.0
2024-08-27 11:00:00,74.28,74.29,74.16,74.18,7542.0,73.3499,73.3598,73.2315,73.2512,7542.0
2024-08-27 11:30:00,74.17,74.22,74.04,74.17,15411.0,73.2413,73.2907,73.113,73.2413,15411.0
2024-08-27 12:00:00,74.16,74.28,74.12,74.19,8305.0,73.2315,73.3499,73.192,73.2611,8305.0
2024-08-27 12:30:00,74.16,74.28,74.14,74.23,11115.0,73.2315,73.3499,73.2117,73.3006,11115.0
2024-08-27 13:00:00,74.22,74.33,74.19,74.33,15814.0,73.2907,73.3993,73.2611,73.3993,15814.0
2024-08-27 13:30:00,74.31,74.36,74.29,74.34,7801.0,73.3796,73.4289,73.3598,73.4092,7801.0
2024-08-27 14:00:00,74.32,74.41,74.27,74.34,10164.0,73.3894,73.4783,73.3401,73.4092,10164.0
2024-08-27 14:30:00,74.35,74.42,74.34,74.37,8294.0,73.4191,73.4882,73.4092,73.4388,8294.0
2024-08-27 15:00:00,74.36,74.4,74.3,74.36,12552.0,73.4289,73.4684,73.3697,73.4289,12552.0
2024-08-27 15:30:00,74.35,74.38,74.17,74.29,63255.0,73.4191,73.4487,73.2413,73.3598,63255.0
2024-08-28 09:30:00,74.08,74.53,73.53,74.4,69122.0,73.1525,73.5968,72.6093,73.4684,69122.0
2024-08-28 10:00:00,74.37,74.58,74.28,74.58,30175.0,73.4388,73.6462,73.3499,73.6462,30175.0
2024-08-28 10:30:00,74.56,74.69,74.5,74.5,15425.0,73.6264,73.7548,73.5672,73.5672,15425.0
2024-08-28 11:00:00,74.5,74.55,74.36,74.38,19488.0,73.5672,73.6166,73.4289,73.4487,19488.0
2024-08-28 11:30:00,74.35,74.35,74.17,74.2,12349.0,73.4191,73.4191,73.2413,73.2709,12349.0
2024-08-28 12:00:00,74.2,74.21,74.12,74.19,12801.0,73.2709,73.2808,73.192,73.2611,12801.0
2024-08-28 12:30:00,74.17,74.27,74.1,74.22,12014.0,73.2413,73.3401,73.1722,73.2907,12014.0
2024-08-28 13:00:00,74.23,74.32,74.11,74.14,16194.0,73.3006,73.3894,73.1821,73.2117,16194.0
2024-08-28 13:30:00,74.14,74.23,73.97,73.97,16679.0,73.2117,73.3006,73.0438,73.0438,16679.0
2024-08-28 14:00:00,73.99,74.02,73.92,73.92,12711.0,73.0636,73.0932,72.9945,72.9945,12711.0
2024-08-28 14:30:00,73.94,74.17,73.94,74.17,17455.0,73.0142,73.2413,73.0142,73.2413,17455.0
2024-08-28 15:00:00,74.15,74.21,74.04,74.15,16948.0,73.2216,73.2808,73.113,73.2216,16948.0
2024-08-28 15:30:00,74.14,74.26,74.05,74.25,86317.0,73.2117,73.3302,73.1228,73.3203,86317.0
2024-08-29 09:30:00,74.24,74.45,73.94,74.09,14470.0,73.3104,73.5178,73.0142,73.1623,14470.0
2024-08-29 10:00:00,74.12,74.43,74.12,74.38,9516.0,73.192,73.4981,73.192,73.4487,9516.0
2024-08-29 10:30:00,74.39,74.48,74.31,74.4,11366.0,73.4586,73.5474,73.3796,73.4684,11366.0
2024-08-29 11:00:00,74.43,74.57,74.41,74.57,6572.0,73.4981,73.6363,73.4783,73.6363,6572.0
2024-08-29 11:30:00,74.59,74.64,74.52,74.59,9764.0,73.6561,73.7054,73.5869,73.6561,9764.0
2024-08-29 12:00:00,74.61,74.82,74.61,74.82,14468.0,73.6758,73.8832,73.6758,73.8832,14468.0
2024-08-29 12:30:00,74.83,74.93,74.79,74.88,28444.0,73.8931,73.9918,73.8536,73.9424,28444.0
2024-08-29 13:00:00,74.86,74.9,74.81,74.84,14029.0,73.9227,73.9622,73.8733,73.9029,14029.0
2024-08-29 13:30:00,74.86,74.99,74.84,74.99,6971.0,73.9227,74.0511,73.9029,74.0511,6971.0
2024-08-29 14:00:00,74.97,75.06,74.87,74.89,54806.0,74.0313,74.1202,73.9326,73.9523,54806.0
2024-08-29 14:30:00,74.84,74.86,74.52,74.62,16836.0,73.9029,73.9227,73.5869,73.6857,16836.0
2024-08-29 15:00:00,74.59,74.6,74.3,74.52,20472.0,73.6561,73.6659,73.3697,73.5869,20472.0
2024-08-29 15:30:00,74.52,74.68,74.14,74.15,134039.0,73.5869,73.7449,73.2117,73.2216,134039.0
2024-08-30 09:30:00,74.5,74.91,74.5,74.58,38520.0,73.5672,73.9721,73.5672,73.6462,38520.0
2024-08-30 10:00:00,74.62,74.78,74.31,74.49,39261.0,73.6857,73.8437,73.3796,73.5573,39261.0
2024-08-30 10:30:00,74.45,74.48,74.28,74.28,19689.0,73.5178,73.5474,73.3499,73.3499,19689.0
2024-08-30 11:00:00,74.28,74.46,74.22,74.24,13276.0,73.3499,73.5277,73.2907,73.3104,13276.0
2024-08-30 11:30:00,74.24,74.28,74.08,74.23,12915.0,73.3104,73.3499,73.1525,73.3006,12915.0
2024-08-30 12:00:00,74.2,74.3,74.15,74.22,10936.0,73.2709,73.3697,73.2216,73.2907,10936.0
2024-08-30 12:30:00,74.17,74.42,74.09,74.41,21399.0,73.2413,73.4882,73.1623,73.4783,21399.0
2024-08-30 13:00:00,74.42,74.48,74.3,74.34,8734.0,73.4882,73.5474,73.3697,73.4092,8734.0
2024-08-30 13:30:00,74.33,74.39,74.25,74.33,8638.0,73.3993,73.4586,73.3203,73.3993,8638.0
2024-08-30 14:00:00,74.3,74.61,74.3,74.51,26289.0,73.3697,73.6758,73.3697,73.5771,26289.0
2024-08-30 14:30:00,74.52,74.58,74.44,74.56,24559.0,73.5869,73.6462,73.5079,73.6264,24559.0
2024-08-30 15:00:00,74.57,74.85,74.54,74.84,38660.0,73.6363,73.9128,73.6067,73.9029,38660.0
2024-08-30 15:30:00,74.85,75.1,74.78,75.08,187220.0,73.9128,74.1597,73.8437,74.1399,187220.0
2024-09-03 09:30:00,74.36,74.94,74.13,74.37,49730.0,73.6777,74.2523,73.4498,73.6876,49730.0
2024-09-03 10:00:00,74.31,74.31,73.88,73.98,19247.0,73.6281,73.6281,73.2021,73.3011,19247.0
2024-09-03 10:30:00,73.96,74.2,73.88,74.07,23458.0,73.2813,73.5191,73.2021,73.3903,23458.0
2024-09-03 11:00:00,74.06,74.3,74.06,74.21,19005.0,73.3804,73.6182,73.3804,73.529,19005.0
2024-09-03 11:30:00,74.19,74.19,74.07,74.1,12764.0,73.5092,73.5092,73.3903,73.42,12764.0
2024-09-03 12:00:00,74.1,74.22,74.09,74.12,18231.0,73.42,73.5389,73.4101,73.4399,18231.0
2024-09-03 12:30:00,74.1,74.17,73.94,73.97,14385.0,73.42,73.4894,73.2615,73.2912,14385.0
2024-09-03 13:00:00,73.97,74.0,73.86,74.0,21448.0,73.2912,73.321,73.1822,73.321,21448.0
2024-09-03 13:30:00,74.0,74.01,73.86,73.9,13792.0,73.321,73.3309,73.1822,73.2219,13792.0
2024-09-03 14:00:00,73.89,73.94,73.79,73.91,10367.0,73.212,73.2615,73.1129,73.2318,10367.0
2024-09-03 14:30:00,73.91,73.93,73.67,73.72,16847.0,73.2318,73.2516,72.994,73.0435,16847.0
2024-09-03 15:00:00,73.71,73.73,73.57,73.73,26211.0,73.0336,73.0534,72.8949,73.0534,26211.0
2024-09-03 15:30:00,73.74,73.82,73.48,73.79,81713.0,73.0633,73.1426,72.8057,73.1129,81713.0
2024-09-04 09:30:00,73.79,74.55,73.79,74.52,43507.0,73.1129,73.8659,73.1129,73.8362,43507.0
2024-09-04 10:00:00,74.43,74.49,73.89,73.95,43946.0,73.747,73.8065,73.212,73.2714,43946.0
2024-09-04 10:30:00,73.98,74.06,73.83,74.06,8091.0,73.3011,73.3804,73.1525,73.3804,8091.0
2024-09-04 11:00:00,74.06,74.11,73.6,73.62,11634.0,73.3804,73.4299,72.9246,72.9444,11634.0
2024-09-04 11:30:00,73.59,73.75,73.56,73.73,18561.0,72.9147,73.0733,72.885,73.0534,18561.0
2024-09-04 12:00:00,73.73,73.77,73.55,73.7,16597.0,73.0534,73.0931,72.8751,73.0237,16597.0
2024-09-04 12:30:00,73.69,73.88,73.66,73.83,9360.0,73.0138,73.2021,72.9841,73.1525,9360.0
2024-09-04 13:00:00,73.83,73.83,73.57,73.57,9169.0,73.1525,73.1525,72.8949,72.8949,9169.0
2024-09-04 13:30:00,73.56,73.7,73.53,73.7,9143.0,72.885,73.0237,72.8553,73.0237,9143.0
2024-09-04 14:00:00,73.71,73.76,73.68,73.76,15821.0,73.0336,73.0832,73.0039,73.0832,15821.0
2024-09-04 14:30:00,73.74,73.82,73.66,73.71,9367.0,73.0633,73.1426,72.9841,73.0336,9367.0
2024-09-04 15:00:00,73.66,73.68,73.59,73.68,9348.0,72.9841,73.0039,72.9147,73.0039,9348.0
2024-09-04 15:30:00,73.67,74.13,73.58,74.08,117066.0,72.994,73.4498,72.9048,73.4002,117066.0
2024-09-05 09:30:00,74.29,74.48,73.35,73.4,43523.0,73.6083,73.7966,72.6769,72.7265,43523.0
2024-09-05 10:00:00,73.38,73.93,73.34,73.88,31866.0,72.7066,73.2516,72.667,73.2021,31866.0
2024-09-05 10:30:00,73.94,74.04,73.48,73.48,31625.0,73.2615,73.3606,72.8057,72.8057,31625.0
2024-09-05 11:00:00,73.49,73.55,73.26,73.26,33134.0,72.8156,72.8751,72.5877,72.5877,33134.0
2024-09-05 11:30:00,73.28,73.35,73.01,73.04,71275.0,72.6076,72.6769,72.34,72.3698,71275.0
2024-09-05 12:00:00,73.04,73.22,73.03,73.17,27033.0,72.3698,72.5481,72.3599,72.4986,27033.0
2024-09-05 12:30:00,73.19,73.19,73.06,73.09,17443.0,72.5184,72.5184,72.3896,72.4193,17443.0
2024-09-05 13:00:00,73.09,73.21,73.01,73.11,52328.0,72.4193,72.5382,72.34,72.4391,52328.0
2024-09-05 13:30:00,73.1,73.2,73.05,73.14,95093.0,72.4292,72.5283,72.3797,72.4689,95093.0
2024-09-05 14:00:00,73.17,73.26,73.0,73.0,27534.0,72.4986,72.5877,72.3301,72.3301,27534.0
2024-09-05 14:30:00,73.02,73.11,72.92,72.92,19233.0,72.35,72.4391,72.2509,72.2509,19233.0
2024-09-05 15:00:00,72.9,72.91,72.65,72.78,27917.0,72.2311,72.241,71.9833,72.1122,27917.0
2024-09-05 15:30:00,72.78,73.1,72.78,72.96,204122.0,72.1122,72.4292,72.1122,72.2905,204122.0
2024-09-06 09:30:00,73.18,73.55,73.07,73.28,126968.0,72.5085,72.8751,72.3995,72.6076,126968.0
2024-09-06 10:00:00,73.28,73.39,72.91,72.92,26673.0,72.6076,72.7166,72.241,72.2509,26673.0
2024-09-06 10:30:00,72.95,72.99,72.62,72.75,74499.0,72.2806,72.3202,71.9536,72.0824,74499.0
2024-09-06 11:00:00,72.75,73.06,72.54,72.57,177401.0,72.0824,72.3896,71.8744,71.9041,177401.0
2024-09-06 11:30:00,72.56,72.58,72.33,72.4,44266.0,71.8942,71.914,71.6663,71.7356,44266.0
2024-09-06 12:00:00,72.38,72.4,72.17,72.17,17599.0,71.7158,71.7356,71.5078,71.5078,17599.0
2024-09-06 12:30:00,72.13,72.27,72.12,72.18,11158.0,71.4681,71.6068,71.4582,71.5177,11158.0
2024-09-06 13:00:00,72.17,72.38,72.15,72.2,32691.0,71.5078,71.7158,71.4879,71.5375,32691.0
2024-09-06 13:30:00,72.2,72.26,72.09,72.24,19232.0,71.5375,71.5969,71.4285,71.5771,19232.0
2024-09-06 14:00:00,72.25,72.25,71.99,72.09,10902.0,71.587,71.587,71.3294,71.4285,10902.0
2024-09-06 14:30:00,72.08,72.15,72.02,72.11,12389.0,71.4186,71.4879,71.3591,71.4483,12389.0
2024-09-06 15:00:00,72.13,72.21,72.11,72.19,26046.0,71.4681,71.5474,71.4483,71.5276,26046.0
2024-09-06 15:30:00,72.17,72.2,71.96,72.1,89215.0,71.5078,71.5375,71.2997,71.4384,89215.0
2024-09-09 09:30:00,72.36,72.68,72.18,72.37,28489.0,71.696,72.0131,71.5177,71.7059,28489.0
2024-09-09 10:00:00,72.33,72.69,72.3,72.58,31637.0,71.6663,72.023,71.6366,71.914,31637.0
2024-09-09 10:30:00,72.55,72.67,72.51,72.63,27451.0,71.8843,72.0032,71.8446,71.9635,27451.0
2024-09-09 11:00:00,72.6,72.65,72.51,72.63,8374.0,71.9338,71.9833,71.8446,71.9635,8374.0
2024-09-09 11:30:00,72.66,72.85,72.64,72.85,21524.0,71.9933,72.1815,71.9734,72.1815,21524.0
2024-09-09 12:00:00,72.87,72.87,72.78,72.81,13033.0,72.2013,72.2013,72.1122,72.1419,13033.0
2024-09-09 12:30:00,72.81,72.97,72.8,72.97,18324.0,72.1419,72.3004,72.132,72.3004,18324.0
2024-09-09 13:00:00,72.98,73.06,72.89,72.92,11453.0,72.3103,72.3896,72.2211,72.2509,11453.0
2024-09-09 13:30:00,72.92,72.92,72.74,72.74,15869.0,72.2509,72.2509,72.0725,72.0725,15869.0
2024-09-09 14:00:00,72.74,72.84,72.67,72.74,14439.0,72.0725,72.1716,72.0032,72.0725,14439.0
2024-09-09 14:30:00,72.73,72.78,72.65,72.7,17722.0,72.0626,72.1122,71.9833,72.0329,17722.0
2024-09-09 15:00:00,72.68,72.82,72.67,72.73,28284.0,72.0131,72.1518,72.0032,72.0626,28284.0
2024-09-09 15:30:00,72.71,72.81,72.62,72.69,76996.0,72.0428,72.1419,71.9536,72.023,76996.0
2024-09-10 09:30:00,72.72,72.94,72.31,72.84,24864.0,72.0527,72.2707,71.6465,72.1716,24864.0
2024-09-10 10:00:00,72.87,72.95,72.71,72.92,81350.0,72.2013,72.2806,72.0428,72.2509,81350.0
2024-09-10 10:30:00,72.96,73.16,72.8,73.11,44624.0,72.2905,72.4887,72.132,72.4391,44624.0
2024-09-10 11:00:00,73.11,73.4,73.07,73.37,20607.0,72.4391,72.7265,72.3995,72.6967,20607.0
2024-09-10 11:30:00,73.37,73.37,73.03,73.05,34378.0,72.6967,72.6967,72.3599,72.3797,34378.0
2024-09-10 12:00:00,73.05,73.16,72.99,73.12,38076.0,72.3797,72.4887,72.3202,72.449,38076.0
2024-09-10 12:30:00,73.12,73.18,73.06,73.08,41506.0,72.449,72.5085,72.3896,72.4094,41506.0
2024-09-10 13:00:00,73.06,73.13,72.98,73.08,18134.0,72.3896,72.4589,72.3103,72.4094,18134.0
2024-09-10 13:30:00,73.09,73.17,73.04,73.1,21974.0,72.4193,72.4986,72.3698,72.4292,21974.0
2024-09-10 14:00:00,73.11,73.19,73.08,73.18,34743.0,72.4391,72.5184,72.4094,72.5085,34743.0
2024-09-10 14:30:00,73.17,73.37,73.17,73.37,14894.0,72.4986,72.6967,72.4986,72.6967,14894.0
2024-09-10 15:00:00,73.36,73.39,73.3,73.39,23686.0,72.6868,72.7166,72.6274,72.7166,23686.0
2024-09-10 15:30:00,73.38,73.55,73.23,73.44,123337.0,72.7066,72.8751,72.558,72.7661,123337.0
2024-09-11 09:30:00,73.11,73.11,72.23,72.41,23530.0,72.4391,72.4391,71.5672,71.7455,23530.0
2024-09-11 10:00:00,72.28,72.28,71.53,71.58,14991.0,71.6167,71.6167,70.8736,70.9232,14991.0
2024-09-11 10:30:00,71.55,71.61,71.4,71.51,28712.0,70.8934,70.9529,70.7448,70.8538,28712.0
2024-09-11 11:00:00,71.46,72.0,71.46,71.91,11073.0,70.8043,71.3393,70.8043,71.2501,11073.0
2024-09-11 11:30:00,71.89,72.06,71.88,72.0,21852.0,71.2303,71.3988,71.2204,71.3393,21852.0
2024-09-11 12:00:00,72.0,72.25,71.99,72.24,25268.0,71.3393,71.587,71.3294,71.5771,25268.0
2024-09-11 12:30:00,72.24,72.43,72.23,72.41,18648.0,71.5771,71.7654,71.5672,71.7455,18648.0
2024-09-11 13:00:00,72.42,72.65,72.41,72.6,14745.0,71.7555,71.9833,71.7455,71.9338,14745.0
2024-09-11 13:30:00,72.6,72.83,72.57,72.73,20536.0,71.9338,72.1617,71.9041,72.0626,20536.0
2024-09-11 14:00:00,72.71,72.76,72.59,72.68,23347.0,72.0428,72.0923,71.9239,72.0131,23347.0
2024-09-11 14:30:00,72.67,72.87,72.66,72.73,26805.0,72.0032,72.2013,71.9933,72.0626,26805.0
2024-09-11 15:00:00,72.73,72.87,72.68,72.84,26538.0,72.0626,72.2013,72.0131,72.1716,26538.0
2024-09-11 15:30:00,72.85,72.93,72.66,72.81,82496.0,72.1815,72.2608,71.9933,72.1419,82496.0
2024-09-12 09:30:00,73.2,73.6,72.76,72.84,58501.0,72.5283,72.9246,72.0923,72.1716,58501.0
2024-09-12 10:00:00,72.82,73.03,72.71,72.96,35030.0,72.1518,72.3599,72.0428,72.2905,35030.0
2024-09-12 10:30:00,72.98,73.01,72.77,72.83,20499.0,72.3103,72.34,72.1022,72.1617,20499.0
2024-09-12 11:00:00,72.84,73.18,72.84,72.96,47026.0,72.1716,72.5085,72.1716,72.2905,47026.0
2024-09-12 11:30:00,72.95,73.04,72.79,72.92,62895.0,72.2806,72.3698,72.1221,72.2509,62895.0
2024-09-12 12:00:00,72.92,73.16,72.92,73.15,15881.0,72.2509,72.4887,72.2509,72.4788,15881.0
2024-09-12 12:30:00,73.18,73.37,73.14,73.37,47151.0,72.5085,72.6967,72.4689,72.6967,47151.0
2024-09-12 13:00:00,73.42,73.47,73.29,73.36,12223.0,72.7463,72.7958,72.6175,72.6868,12223.0
2024-09-12 13:30:00,73.36,73.52,73.29,73.47,22154.0,72.6868,72.8454,72.6175,72.7958,22154.0
2024-09-12 14:00:00,73.49,73.54,73.4,73.45,19988.0,72.8156,72.8652,72.7265,72.776,19988.0
2024-09-12 14:30:00,73.46,73.53,73.29,73.39,12928.0,72.7859,72.8553,72.6175,72.7166,12928.0
2024-09-12 15:00:00,73.37,73.52,73.37,73.52,15553.0,72.6967,72.8454,72.6967,72.8454,15553.0
2024-09-12 15:30:00,73.5,73.76,73.47,73.71,83167.0,72.8255,73.0832,72.7958,73.0336,83167.0
2024-09-13 09:30:00,74.73,74.8,74.14,74.37,41937.0,74.0443,74.1136,73.4597,73.6876,41937.0
2024-09-13 10:00:00,74.45,74.63,74.22,74.49,51561.0,73.7668,73.9452,73.5389,73.8065,51561.0
2024-09-13 10:30:00,74.53,74.61,74.4,74.44,14204.0,73.8461,73.9254,73.7173,73.7569,14204.0
2024-09-13 11:00:00,74.48,74.48,74.37,74.4,13114.0,73.7966,73.7966,73.6876,73.7173,13114.0
2024-09-13 11:30:00,74.41,74.71,74.38,74.67,21520.0,73.7272,74.0244,73.6975,73.9848,21520.0
2024-09-13 12:00:00,74.69,74.69,74.38,74.39,18977.0,74.0046,74.0046,73.6975,73.7074,18977.0
2024-09-13 12:30:00,74.4,74.44,74.32,74.4,18419.0,73.7173,73.7569,73.638,73.7173,18419.0
2024-09-13 13:00:00,74.41,74.54,74.41,74.53,23910.0,73.7272,73.856,73.7272,73.8461,23910.0
2024-09-13 13:30:00,74.53,74.57,74.47,74.48,13613.0,73.8461,73.8857,73.7866,73.7966,13613.0
2024-09-13 14:00:00,74.49,74.53,74.36,74.38,17576.0,73.8065,73.8461,73.6777,73.6975,17576.0
2024-09-13 14:30:00,74.38,74.41,74.23,74.3,21486.0,73.6975,73.7272,73.5488,73.6182,21486.0
2024-09-13 15:00:00,74.3,74.52,74.26,74.5,46013.0,73.6182,73.8362,73.5786,73.8164,46013.0
2024-09-13 15:30:00,74.5,74.78,74.43,74.74,221461.0,73.8164,74.0938,73.747,74.0542,221461.0
2024-09-16 09:30:00,74.74,75.45,74.66,75.35,91340.0,74.0542,74.7577,73.9749,74.6586,91340.0
2024-09-16 10:00:00,75.35,75.58,75.17,75.37,80885.0,74.6586,74.8865,74.4802,74.6784,80885.0
2024-09-16 10:30:00,75.36,75.48,75.22,75.32,24085.0,74.6685,74.7874,74.5298,74.6288,24085.0
2024-09-16 11:00:00,75.32,75.39,75.23,75.23,17199.0,74.6288,74.6982,74.5397,74.5397,17199.0
2024-09-16 11:30:00,75.25,75.39,75.17,75.34,19321.0,74.5595,74.6982,74.4802,74.6487,19321.0
2024-09-16 12:00:00,75.33,75.35,75.0,75.12,47355.0,74.6388,74.6586,74.3118,74.4307,47355.0
2024-09-16 12:30:00,75.12,75.18,75.09,75.17,22620.0,74.4307,74.4901,74.401,74.4802,22620.0
2024-09-16 13:00:00,75.17,75.31,75.16,75.28,26850.0,74.4802,74.6189,74.4703,74.5892,26850.0
2024-09-16 13:30:00,75.29,75.46,75.26,75.45,49907.0,74.5991,74.7676,74.5694,74.7577,49907.0
2024-09-16 14:00:00,75.45,75.6,75.35,75.55,73136.0,74.7577,74.9063,74.6586,74.8567,73136.0
2024-09-16 14:30:00,75.55,75.65,75.5,75.52,55178.0,74.8567,74.9558,74.8072,74.827,55178.0
2024-09-16 15:00:00,75.52,75.54,75.37,75.41,36322.0,74.827,74.8468,74.6784,74.718,36322.0
2024-09-16 15:30:00,75.4,75.67,75.39,75.52,186956.0,74.7081,74.9756,74.6982,74.827,186956.0
2024-09-17 09:30:00,75.72,75.8,75.39,75.7,43920.0,75.0252,75.1044,74.6982,75.0054,43920.0
2024-09-17 10:00:00,75.67,75.79,75.52,75.76,68465.0,74.9756,75.0945,74.827,75.0648,68465.0
2024-09-17 10:30:00,75.79,75.85,75.54,75.58,45059.0,75.0945,75.154,74.8468,74.8865,45059.0
2024-09-17 11:00:00,75.56,75.86,75.56,75.7,45173.0,74.8666,75.1639,74.8666,75.0054,45173.0
2024-09-17 11:30:00,75.71,75.75,75.55,75.56,37344.0,75.0153,75.0549,74.8567,74.8666,37344.0
2024-09-17 12:00:00,75.54,75.7,75.44,75.57,48366.0,74.8468,75.0054,74.7477,74.8766,48366.0
2024-09-17 12:30:00,75.55,75.67,75.16,75.25,39709.0,74.8567,74.9756,74.4703,74.5595,39709.0
2024-09-17 13:00:00,75.23,75.4,75.19,75.35,53104.0,74.5397,74.7081,74.5,74.6586,53104.0
2024-09-17 13:30:00,75.34,75.45,75.23,75.39,62148.0,74.6487,74.7577,74.5397,74.6982,62148.0
2024-09-17 14:00:00,75.39,75.47,75.3,75.44,45449.0,74.6982,74.7775,74.609,74.7477,45449.0
2024-09-17 14:30:00,75.42,75.49,75.4,75.49,44289.0,74.7279,74.7973,74.7081,74.7973,44289.0
2024-09-17 15:00:00,75.48,75.56,75.25,75.34,63449.0,74.7874,74.8666,74.5595,74.6487,63449.0
2024-09-17 15:30:00,75.32,75.55,75.3,75.55,206702.0,74.6288,74.8567,74.609,74.8567,206702.0
2024-09-18 09:30:00,75.54,75.68,75.29,75.38,35443.0,74.8468,74.9855,74.5991,74.6883,35443.0
2024-09-18 10:00:00,75.41,75.43,74.68,74.79,55986.0,74.718,74.7378,73.9947,74.1037,55986.0
2024-09-18 10:30:00,74.77,74.77,74.37,74.37,32978.0,74.0839,74.0839,73.6876,73.6876,32978.0
2024-09-18 11:00:00,74.31,74.53,74.31,74.48,19504.0,73.6281,73.8461,73.6281,73.7966,19504.0
2024-09-18 11:30:00,74.47,74.56,74.38,74.54,27928.0,73.7866,73.8758,73.6975,73.856,27928.0
2024-09-18 12:00:00,74.54,74.79,74.51,74.64,12078.0,73.856,74.1037,73.8263,73.9551,12078.0
2024-09-18 12:30:00,74.63,74.63,74.54,74.58,9379.0,73.9452,73.9452,73.856,73.8956,9379.0
2024-09-18 13:00:00,74.54,74.68,74.52,74.67,12279.0,73.856,73.9947,73.8362,73.9848,12279.0
2024-09-18 13:30:00,74.68,75.04,74.68,75.0,48529.0,73.9947,74.3514,73.9947,74.3118,48529.0
2024-09-18 14:00:00,74.9,76.26,74.86,76.13,288157.0,74.2127,75.5602,74.1731,75.4314,288157.0
2024-09-18 14:30:00,76.14,76.7,75.83,76.14,188164.0,75.4413,75.9962,75.1342,75.4413,188164.0
2024-09-18 15:00:00,76.11,76.36,75.94,76.17,170383.0,75.4116,75.6593,75.2432,75.471,170383.0
2024-09-18 15:30:00,76.19,76.2,75.12,75.36,184250.0,75.4909,75.5008,74.4307,74.6685,184250.0
2024-09-19 09:30:00,76.58,76.94,76.1,76.15,110935.0,75.8773,76.234,75.4017,75.4512,110935.0
2024-09-19 10:00:00,76.21,76.31,76.1,76.2,27465.0,75.5107,75.6098,75.4017,75.5008,27465.0
2024-09-19 10:30:00,76.17,76.22,75.94,76.05,32527.0,75.471,75.5206,75.2432,75.3521,32527.0
2024-09-19 11:00:00,76.04,76.24,75.96,76.19,73679.0,75.3422,75.5404,75.263,75.4909,73679.0
2024-09-19 11:30:00,76.21,76.58,76.17,76.44,47766.0,75.5107,75.8773,75.471,75.7386,47766.0
2024-09-19 12:00:00,76.47,76.77,76.45,76.76,70482.0,75.7683,76.0655,75.7485,76.0556,70482.0
2024-09-19 12:30:00,76.77,76.79,76.52,76.52,44638.0,76.0655,76.0854,75.8178,75.8178,44638.0
2024-09-19 13:00:00,76.52,76.54,76.37,76.37,26877.0,75.8178,75.8377,75.6692,75.6692,26877.0
2024-09-19 13:30:00,76.37,76.59,76.36,76.48,36960.0,75.6692,75.8872,75.6593,75.7782,36960.0
2024-09-19 14:00:00,76.48,76.67,76.41,76.67,59392.0,75.7782,75.9665,75.7088,75.9665,59392.0
2024-09-19 14:30:00,76.69,76.69,76.43,76.54,52015.0,75.9863,75.9863,75.7287,75.8377,52015.0
2024-09-19 15:00:00,76.54,76.71,76.36,76.41,115150.0,75.8377,76.0061,75.6593,75.7088,115150.0
2024-09-19 15:30:00,76.39,76.53,76.26,76.47,319219.0,75.689,75.8277,75.5602,75.7683,319219.0
2024-09-20 09:30:00,76.34,76.34,75.55,75.77,53756.0,75.6395,75.6395,74.8567,75.0747,53756.0
2024-09-20 10:00:00,75.82,75.99,75.61,75.98,32058.0,75.1243,75.2927,74.9162,75.2828,32058.0
2024-09-20 10:30:00,75.98,76.06,75.85,75.86,27461.0,75.2828,75.3621,75.154,75.1639,27461.0
2024-09-20 11:00:00,75.84,75.95,75.71,75.94,16215.0,75.1441,75.2531,75.0153,75.2432,16215.0
2024-09-20 11:30:00,75.9,76.06,75.84,76.02,15944.0,75.2035,75.3621,75.1441,75.3224,15944.0
2024-09-20 12:00:00,76.03,76.17,75.91,76.13,37372.0,75.3323,75.471,75.2134,75.4314,37372.0
2024-09-20 12:30:00,76.13,76.24,76.04,76.06,50599.0,75.4314,75.5404,75.3422,75.3621,50599.0
2024-09-20 13:00:00,76.05,76.1,76.02,76.06,28626.0,75.3521,75.4017,75.3224,75.3621,28626.0
2024-09-20 13:30:00,76.07,76.22,76.02,76.2,24792.0,75.372,75.5206,75.3224,75.5008,24792.0
2024-09-20 14:00:00,76.2,76.2,75.82,75.82,50762.0,75.5008,75.5008,75.1243,75.1243,50762.0
2024-09-20 14:30:00,75.82,75.87,75.7,75.85,71577.0,75.1243,75.1738,75.0054,75.154,71577.0
2024-09-20 15:00:00,75.85,76.06,75.84,76.04,49628.0,75.154,75.3621,75.1441,75.3422,49628.0
2024-09-20 15:30:00,76.05,76.24,75.36,75.52,405872.0,75.3521,75.5404,74.6685,74.827,405872.0
2024-09-23 09:30:00,75.82,76.18,75.37,75.59,77006.0,75.1243,75.481,74.6784,74.8964,77006.0
2024-09-23 10:00:00,75.59,75.65,75.3,75.34,44151.0,74.8964,74.9558,74.609,74.6487,44151.0
2024-09-23 10:30:00,75.32,75.37,75.15,75.28,18599.0,74.6288,74.6784,74.4604,74.5892,18599.0
2024-09-23 11:00:00,75.25,75.44,75.13,75.44,24329.0,74.5595,74.7477,74.4406,74.7477,24329.0
2024-09-23 11:30:00,75.42,75.45,75.31,75.33,22812.0,74.7279,74.7577,74.6189,74.6388,22812.0
2024-09-23 12:00:00,75.33,75.33,75.16,75.19,27160.0,74.6388,74.6388,74.4703,74.5,27160.0
2024-09-23 12:30:00,75.23,75.28,75.17,75.21,16756.0,74.5397,74.5892,74.4802,74.5199,16756.0
2024-09-23 13:00:00,75.2,75.25,75.17,75.18,21296.0,74.5099,74.5595,74.4802,74.4901,21296.0
2024-09-23 13:30:00,75.18,75.33,75.14,75.33,43265.0,74.4901,74.6388,74.4505,74.6388,43265.0
2024-09-23 14:00:00,75.33,75.33,75.17,75.2,17912.0,74.6388,74.6388,74.4802,74.5099,17912.0
2024-09-23 14:30:00,75.21,75.22,75.1,75.17,23316.0,74.5199,74.5298,74.4109,74.4802,23316.0
2024-09-23 15:00:00,75.16,75.25,75.12,75.22,71121.0,74.4703,74.5595,74.4307,74.5298,71121.0
2024-09-23 15:30:00,75.22,75.31,75.13,75.3,169839.0,74.5298,74.6189,74.4406,74.609,169839.0
2024-09-24 09:30:00,75.13,75.48,74.79,75.06,42007.0,74.4406,74.7874,74.1037,74.3712,42007.0
2024-09-24 10:00:00,75.04,75.05,74.8,74.96,71012.0,74.3514,74.3613,74.1136,74.2721,71012.0
2024-09-24 10:30:00,74.95,75.05,74.82,74.99,38031.0,74.2622,74.3613,74.1334,74.3019,38031.0
2024-09-24 11:00:00,75.01,75.02,74.86,74.95,54942.0,74.3217,74.3316,74.1731,74.2622,54942.0
2024-09-24 11:30:00,74.96,74.98,74.78,74.82,17859.0,74.2721,74.292,74.0938,74.1334,17859.0
2024-09-24 12:00:00,74.86,74.86,74.6,74.63,18248.0,74.1731,74.1731,73.9155,73.9452,18248.0
2024-09-24 12:30:00,74.61,74.71,74.58,74.68,27162.0,73.9254,74.0244,73.8956,73.9947,27162.0
2024-09-24 13:00:00,74.68,74.7,74.63,74.68,22922.0,73.9947,74.0145,73.9452,73.9947,22922.0
2024-09-24 13:30:00,74.66,74.7,74.58,74.59,27113.0,73.9749,74.0145,73.8956,73.9055,27113.0
2024-09-24 14:00:00,74.59,74.66,74.52,74.62,34157.0,73.9055,73.9749,73.8362,73.9353,34157.0
2024-09-24 14:30:00,74.63,74.82,74.58,74.74,77973.0,73.9452,74.1334,73.8956,74.0542,77973.0
2024-09-24 15:00:00,74.73,74.89,74.73,74.88,111736.0,74.0443,74.2028,74.0443,74.1929,111736.0
2024-09-24 15:30:00,74.87,75.02,74.8,74.81,398600.0,74.183,74.3316,74.1136,74.1235,398600.0
2024-09-25 09:30:00,74.77,74.84,74.18,74.3,39726.0,74.0839,74.1533,73.4993,73.6182,39726.0
2024-09-25 10:00:00,74.39,74.49,74.25,74.25,20045.0,73.7074,73.8065,73.5687,73.5687,20045.0
2024-09-25 10:30:00,74.23,74.45,74.19,74.31,31296.0,73.5488,73.7668,73.5092,73.6281,31296.0
2024-09-25 11:00:00,74.32,74.43,74.26,74.28,26580.0,73.638,73.747,73.5786,73.5984,26580.0
2024-09-25 11:30:00,74.3,74.31,74.19,74.24,33678.0,73.6182,73.6281,73.5092,73.5588,33678.0
2024-09-25 12:00:00,74.23,74.26,74.11,74.12,17378.0,73.5488,73.5786,73.4299,73.4399,17378.0
2024-09-25 12:30:00,74.1,74.11,73.95,73.95,18308.0,73.42,73.4299,73.2714,73.2714,18308.0
2024-09-25 13:00:00,73.93,73.93,73.85,73.89,18370.0,73.2516,73.2516,73.1723,73.212,18370.0
2024-09-25 13:30:00,73.87,73.88,73.7,73.8,19216.0,73.1922,73.2021,73.0237,73.1228,19216.0
2024-09-25 14:00:00,73.8,73.81,73.63,73.71,24049.0,73.1228,73.1327,72.9544,73.0336,24049.0
2024-09-25 14:30:00,73.72,73.78,73.68,73.7,21801.0,73.0435,73.103,73.0039,73.0237,21801.0
2024-09-25 15:00:00,73.7,73.72,73.57,73.6,28966.0,73.0237,73.0435,72.8949,72.9246,28966.0
2024-09-25 15:30:00,73.58,73.95,73.51,73.83,116318.0,72.9048,73.2714,72.8355,73.1525,116318.0
2024-09-26 09:30:00,74.1,74.61,74.09,74.49,83235.0,73.42,73.9254,73.4101,73.8065,83235.0
2024-09-26 10:00:00,74.54,74.64,74.02,74.09,53665.0,73.856,73.9551,73.3408,73.4101,53665.0
2024-09-26 10:30:00,74.09,74.38,74.06,74.27,32735.0,73.4101,73.6975,73.3804,73.5885,32735.0
2024-09-26 11:00:00,74.27,74.55,74.24,74.45,33362.0,73.5885,73.8659,73.5588,73.7668,33362.0
2024-09-26 11:30:00,74.42,74.53,74.4,74.48,23737.0,73.7371,73.8461,73.7173,73.7966,23737.0
2024-09-26 12:00:00,74.45,74.45,74.33,74.34,20961.0,73.7668,73.7668,73.6479,73.6578,20961.0
2024-09-26 12:30:00,74.37,74.41,74.3,74.31,28415.0,73.6876,73.7272,73.6182,73.6281,28415.0
2024-09-26 13:00:00,74.31,74.51,74.3,74.42,24840.0,73.6281,73.8263,73.6182,73.7371,24840.0
2024-09-26 13:30:00,74.43,74.51,74.43,74.46,36293.0,73.747,73.8263,73.747,73.7767,36293.0
2024-09-26 14:00:00,74.46,74.48,74.28,74.28,24432.0,73.7767,73.7966,73.5984,73.5984,24432.0
2024-09-26 14:30:00,74.28,74.35,74.21,74.3,31704.0,73.5984,73.6677,73.529,73.6182,31704.0
2024-09-26 15:00:00,74.29,74.38,74.2,74.22,98275.0,73.6083,73.6975,73.5191,73.5389,98275.0
2024-09-26 15:30:00,74.23,74.5,74.13,74.47,234088.0,73.5488,73.8164,73.4498,73.7866,234088.0
2024-09-27 09:30:00,74.31,74.81,74.04,74.5,22191.0,73.6281,74.1235,73.3606,73.8164,22191.0
2024-09-27 10:00:00,74.48,74.72,74.39,74.6,45577.0,73.7966,74.0344,73.7074,73.9155,45577.0
2024-09-27 10:30:00,74.6,74.72,74.35,74.48,93540.0,73.9155,74.0344,73.6677,73.7966,93540.0
2024-09-27 11:00:00,74.5,74.64,74.39,74.64,50337.0,73.8164,73.9551,73.7074,73.9551,50337.0
2024-09-27 11:30:00,74.61,74.66,74.19,74.22,55725.0,73.9254,73.9749,73.5092,73.5389,55725.0
2024-09-27 12:00:00,74.22,74.22,74.07,74.09,24329.0,73.5389,73.5389,73.3903,73.4101,24329.0
2024-09-27 12:30:00,74.11,74.11,74.0,74.0,7524.0,73.4299,73.4299,73.321,73.321,7524.0
2024-09-27 13:00:00,74.0,74.06,73.89,73.93,24442.0,73.321,73.3804,73.212,73.2516,24442.0
2024-09-27 13:30:00,73.94,74.0,73.88,73.94,19027.0,73.2615,73.321,73.2021,73.2615,19027.0
2024-09-27 14:00:00,73.94,74.03,73.77,73.78,62263.0,73.2615,73.3507,73.0931,73.103,62263.0
2024-09-27 14:30:00,73.78,73.99,73.73,73.97,37890.0,73.103,73.3111,73.0534,73.2912,37890.0
2024-09-27 15:00:00,73.98,74.02,73.86,73.93,41276.0,73.3011,73.3408,73.1822,73.2516,41276.0
2024-09-27 15:30:00,73.92,74.0,73.81,73.93,125152.0,73.2417,73.321,73.1327,73.2516,125152.0
2024-09-30 09:30:00,73.75,73.91,73.49,73.73,51701.0,73.0733,73.2318,72.8156,73.0534,51701.0
2024-09-30 10:00:00,73.72,74.05,73.71,73.92,36918.0,73.0435,73.3705,73.0336,73.2417,36918.0
2024-09-30 10:30:00,73.91,74.12,73.91,73.98,32661.0,73.2318,73.4399,73.2318,73.3011,32661.0
2024-09-30 11:00:00,73.97,74.03,73.87,73.92,22161.0,73.2912,73.3507,73.1922,73.2417,22161.0
2024-09-30 11:30:00,73.9,73.9,73.8,73.84,12318.0,73.2219,73.2219,73.1228,73.1624,12318.0
2024-09-30 12:00:00,73.86,73.98,73.86,73.94,13105.0,73.1822,73.3011,73.1822,73.2615,13105.0
2024-09-30 12:30:00,73.93,73.97,73.85,73.85,11158.0,73.2516,73.2912,73.1723,73.1723,11158.0
2024-09-30 13:00:00,73.84,73.91,73.79,73.85,23968.0,73.1624,73.2318,73.1129,73.1723,23968.0
2024-09-30 13:30:00,73.85,73.92,73.83,73.83,16124.0,73.1723,73.2417,73.1525,73.1525,16124.0
2024-09-30 14:00:00,73.8,73.82,73.45,73.61,21420.0,73.1228,73.1426,72.776,72.9345,21420.0
2024-09-30 14:30:00,73.58,73.84,73.55,73.78,26542.0,72.9048,73.1624,72.8751,73.103,26542.0
2024-09-30 15:00:00,73.77,73.87,73.7,73.77,43562.0,73.0931,73.1922,73.0237,73.0931,43562.0
2024-09-30 15:30:00,73.79,74.29,73.77,74.21,317724.0,73.1129,73.6083,73.0931,73.529,317724.0
2024-10-01 09:30:00,74.36,74.38,73.68,73.88,56390.0,73.6777,73.6975,73.0039,73.2021,56390.0
2024-10-01 10:00:00,73.8,73.88,73.55,73.65,34027.0,73.1228,73.2021,72.8751,72.9742,34027.0
2024-10-01 10:30:00,73.66,73.92,73.6,73.92,37479.0,72.9841,73.2417,72.9246,73.2417,37479.0
2024-10-01 11:00:00,73.92,73.97,73.55,73.96,25865.0,73.2417,73.2912,72.8751,73.2813,25865.0
2024-10-01 11:30:00,73.92,74.12,73.92,74.0,10052.0,73.2417,73.4399,73.2417,73.321,10052.0
2024-10-01 12:00:00,73.98,74.31,73.96,74.29,41604.0,73.3011,73.6281,73.2813,73.6083,41604.0
2024-10-01 12:30:00,74.27,74.3,74.1,74.12,16303.0,73.5885,73.6182,73.42,73.4399,16303.0
2024-10-01 13:00:00,74.17,74.17,73.67,73.8,50091.0,73.4894,73.4894,72.994,73.1228,50091.0
2024-10-01 13:30:00,73.79,73.92,73.75,73.86,19764.0,73.1129,73.2417,73.0733,73.1822,19764.0
2024-10-01 14:00:00,73.91,74.11,73.9,73.97,15967.0,73.2318,73.4299,73.2219,73.2912,15967.0
2024-10-01 14:30:00,73.97,74.07,73.94,73.98,35634.0,73.2912,73.3903,73.2615,73.3011,35634.0
2024-10-01 15:00:00,73.97,73.97,73.78,73.81,20943.0,73.2912,73.2912,73.103,73.1327,20943.0
2024-10-01 15:30:00,73.79,73.92,73.56,73.6,138295.0,73.1129,73.2417,72.885,72.9246,138295.0
2024-10-02 09:30:00,73.38,74.04,73.04,74.03,33738.0,72.7066,73.3606,72.3698,73.3507,33738.0
2024-10-02 10:00:00,73.9,73.98,73.65,73.67,9195.0,73.2219,73.3011,72.9742,72.994,9195.0
2024-10-02 10:30:00,73.65,73.74,73.54,73.56,13675.0,72.9742,73.0633,72.8652,72.885,13675.0
2024-10-02 11:00:00,73.59,73.74,73.57,73.74,14556.0,72.9147,73.0633,72.8949,73.0633,14556.0
2024-10-02 11:30:00,73.72,73.88,73.68,73.78,17379.0,73.0435,73.2021,73.0039,73.103,17379.0
2024-10-02 12:00:00,73.77,73.79,73.6,73.73,16473.0,73.0931,73.1129,72.9246,73.0534,16473.0
2024-10-02 12:30:00,73.73,73.74,73.6,73.6,26204.0,73.0534,73.0633,72.9246,72.9246,26204.0
2024-10-02 13:00:00,73.58,73.62,73.5,73.58,11798.0,72.9048,72.9444,72.8255,72.9048,11798.0
2024-10-02 13:30:00,73.58,73.78,73.57,73.77,11851.0,72.9048,73.103,72.8949,73.0931,11851.0
2024-10-02 14:00:00,73.78,73.78,73.5,73.56,12384.0,73.103,73.103,72.8255,72.885,12384.0
2024-10-02 14:30:00,73.54,73.6,73.49,73.5,14568.0,72.8652,72.9246,72.8156,72.8255,14568.0
2024-10-02 15:00:00,73.51,73.6,73.45,73.46,23465.0,72.8355,72.9246,72.776,72.7859,23465.0
2024-10-02 15:30:00,73.46,73.67,73.4,73.54,127947.0,72.7859,72.994,72.7265,72.8652,127947.0
2024-10-03 09:30:00,73.16,73.32,72.61,72.95,34893.0,72.4887,72.6472,71.9437,72.2806,34893.0
2024-10-03 10:00:00,72.99,73.43,72.99,73.09,42092.0,72.3202,72.7562,72.3202,72.4193,42092.0
2024-10-03 10:30:00,73.03,73.36,72.97,72.98,204840.0,72.3599,72.6868,72.3004,72.3103,204840.0
2024-10-03 11:00:00,72.98,73.07,72.86,73.01,21074.0,72.3103,72.3995,72.1914,72.34,21074.0
2024-10-03 11:30:00,73.01,73.28,72.98,73.25,29860.0,72.34,72.6076,72.3103,72.5778,29860.0
2024-10-03 12:00:00,73.26,73.37,73.23,73.32,38891.0,72.5877,72.6967,72.558,72.6472,38891.0
2024-10-03 12:30:00,73.34,73.54,73.15,73.45,53998.0,72.667,72.8652,72.4788,72.776,53998.0
2024-10-03 13:00:00,73.45,73.52,73.16,73.18,88499.0,72.776,72.8454,72.4887,72.5085,88499.0
2024-10-03 13:30:00,73.18,73.34,73.13,73.34,13544.0,72.5085,72.667,72.4589,72.667,13544.0
2024-10-03 14:00:00,73.34,73.51,73.32,73.35,81873.0,72.667,72.8355,72.6472,72.6769,81873.0
2024-10-03 14:30:00,73.36,73.38,73.19,73.25,35640.0,72.6868,72.7066,72.5184,72.5778,35640.0
2024-10-03 15:00:00,73.21,73.42,73.18,73.31,50804.0,72.5382,72.7463,72.5085,72.6373,50804.0
2024-10-03 15:30:00,73.31,73.78,73.31,73.61,376740.0,72.6373,73.103,72.6373,72.9345,376740.0
2024-10-04 09:30:00,73.78,73.82,73.29,73.43,21536.0,73.103,73.1426,72.6175,72.7562,21536.0
2024-10-04 10:00:00,73.45,73.51,73.1,73.12,13786.0,72.776,72.8355,72.4292,72.449,13786.0
2024-10-04 10:30:00,73.12,73.26,72.85,73.22,11382.0,72.449,72.5877,72.1815,72.5481,11382.0
2024-10-04 11:00:00,73.29,73.39,73.12,73.17,14607.0,72.6175,72.7166,72.449,72.4986,14607.0
2024-10-04 11:30:00,73.19,73.36,73.16,73.31,8767.0,72.5184,72.6868,72.4887,72.6373,8767.0
2024-10-04 12:00:00,73.34,73.35,73.15,73.24,10649.0,72.667,72.6769,72.4788,72.5679,10649.0
2024-10-04 12:30:00,73.24,73.46,73.13,73.4,13780.0,72.5679,72.7859,72.4589,72.7265,13780.0
2024-10-04 13:00:00,73.4,73.5,73.34,73.45,14275.0,72.7265,72.8255,72.667,72.776,14275.0
2024-10-04 13:30:00,73.45,73.51,73.35,73.38,15407.0,72.776,72.8355,72.6769,72.7066,15407.0
2024-10-04 14:00:00,73.36,73.5,73.28,73.43,42537.0,72.6868,72.8255,72.6076,72.7562,42537.0
2024-10-04 14:30:00,73.43,73.58,73.36,73.47,79235.0,72.7562,72.9048,72.6868,72.7958,79235.0
2024-10-04 15:00:00,73.46,73.61,73.43,73.48,23207.0,72.7859,72.9345,72.7562,72.8057,23207.0
2024-10-04 15:30:00,73.45,73.86,73.44,73.77,160557.0,72.776,73.1822,72.7661,73.0931,160557.0
2024-10-07 09:30:00,73.75,73.75,73.16,73.5,35475.0,73.0733,73.0733,72.4887,72.8255,35475.0
2024-10-07 10:00:00,73.58,73.75,73.58,73.7,20748.0,72.9048,73.0733,72.9048,73.0237,20748.0
2024-10-07 10:30:00,73.7,73.71,73.45,73.45,24592.0,73.0237,73.0336,72.776,72.776,24592.0
2024-10-07 11:00:00,73.48,73.65,73.47,73.63,10120.0,72.8057,72.9742,72.7958,72.9544,10120.0
2024-10-07 11:30:00,73.62,73.62,73.51,73.53,6285.0,72.9444,72.9444,72.8355,72.8553,6285.0
2024-10-07 12:00:00,73.53,73.55,73.37,73.48,15814.0,72.8553,72.8751,72.6967,72.8057,15814.0
2024-10-07 12:30:00,73.45,73.47,73.34,73.39,13340.0,72.776,72.7958,72.667,72.7166,13340.0
2024-10-07 13:00:00,73.43,73.44,73.34,73.4,13810.0,72.7562,72.7661,72.667,72.7265,13810.0
2024-10-07 13:30:00,73.39,73.44,73.37,73.42,12282.0,72.7166,72.7661,72.6967,72.7463,12282.0
2024-10-07 14:00:00,73.43,73.43,73.16,73.32,17403.0,72.7562,72.7562,72.4887,72.6472,17403.0
2024-10-07 14:30:00,73.3,73.31,73.1,73.14,29510.0,72.6274,72.6373,72.4292,72.4689,29510.0
2024-10-07 15:00:00,73.17,73.31,73.16,73.24,32743.0,72.4986,72.6373,72.4887,72.5679,32743.0
2024-10-07 15:30:00,73.25,73.44,73.12,73.29,187866.0,72.5778,72.7661,72.449,72.6175,187866.0
2024-10-08 09:30:00,73.54,74.6,73.53,74.13,67443.0,72.8652,73.9155,72.8553,73.4498,67443.0
2024-10-08 10:00:00,74.1,74.17,73.86,73.92,74259.0,73.42,73.4894,73.1822,73.2417,74259.0
2024-10-08 10:30:00,73.92,73.94,73.57,73.62,92776.0,73.2417,73.2615,72.8949,72.9444,92776.0
2024-10-08 11:00:00,73.64,73.95,73.63,73.92,65759.0,72.9643,73.2714,72.9544,73.2417,65759.0
2024-10-08 11:30:00,73.88,73.95,73.76,73.88,60432.0,73.2021,73.2714,73.0832,73.2021,60432.0
2024-10-08 12:00:00,73.85,73.88,73.76,73.82,39152.0,73.1723,73.2021,73.0832,73.1426,39152.0
2024-10-08 12:30:00,73.82,73.92,73.75,73.8,140105.0,73.1426,73.2417,73.0733,73.1228,140105.0
2024-10-08 13:00:00,73.82,73.82,73.66,73.78,67982.0,73.1426,73.1426,72.9841,73.103,67982.0
2024-10-08 13:30:00,73.74,73.82,73.64,73.64,28851.0,73.0633,73.1426,72.9643,72.9643,28851.0
2024-10-08 14:00:00,73.63,73.75,73.63,73.7,51361.0,72.9544,73.0733,72.9544,73.0237,51361.0
2024-10-08 14:30:00,73.72,73.88,73.7,73.8,165955.0,73.0435,73.2021,73.0237,73.1228,165955.0
2024-10-08 15:00:00,73.81,73.88,73.68,73.75,111994.0,73.1327,73.2021,73.0039,73.0733,111994.0
2024-10-08 15:30:00,73.75,73.88,73.62,73.66,296671.0,73.0733,73.2021,72.9444,72.9841,296671.0
2024-10-09 09:30:00,74.14,74.46,73.86,74.24,119796.0,73.4597,73.7767,73.1822,73.5588,119796.0
2024-10-09 10:00:00,74.26,74.49,74.03,74.2,56027.0,73.5786,73.8065,73.3507,73.5191,56027.0
2024-10-09 10:30:00,74.19,74.5,74.08,74.5,60138.0,73.5092,73.8164,73.4002,73.8164,60138.0
2024-10-09 11:00:00,74.47,74.47,74.27,74.36,67730.0,73.7866,73.7866,73.5885,73.6777,67730.0
2024-10-09 11:30:00,74.35,74.52,74.35,74.4,23354.0,73.6677,73.8362,73.6677,73.7173,23354.0
2024-10-09 12:00:00,74.41,74.73,74.39,74.67,23961.0,73.7272,74.0443,73.7074,73.9848,23961.0
2024-10-09 12:30:00,74.67,74.67,74.31,74.35,13558.0,73.9848,73.9848,73.6281,73.6677,13558.0
2024-10-09 13:00:00,74.33,74.4,74.3,74.34,10070.0,73.6479,73.7173,73.6182,73.6578,10070.0
2024-10-09 13:30:00,74.35,74.35,74.22,74.28,13576.0,73.6677,73.6677,73.5389,73.5984,13576.0
2024-10-09 14:00:00,74.28,74.36,74.18,74.23,53021.0,73.5984,73.6777,73.4993,73.5488,53021.0
2024-10-09 14:30:00,74.23,74.3,74.2,74.28,34189.0,73.5488,73.6182,73.5191,73.5984,34189.0
2024-10-09 15:00:00,74.28,74.38,74.26,74.35,52000.0,73.5984,73.6975,73.5786,73.6677,52000.0
2024-10-09 15:30:00,74.37,74.64,74.18,74.59,163684.0,73.6876,73.9551,73.4993,73.9055,163684.0
2024-10-10 09:30:00,74.39,74.56,73.69,73.76,34770.0,73.7074,73.8758,73.0138,73.0832,34770.0
2024-10-10 10:00:00,73.72,74.22,73.72,73.76,54069.0,73.0435,73.5389,73.0435,73.0832,54069.0
2024-10-10 10:30:00,73.77,73.98,73.72,73.79,44619.0,73.0931,73.3011,73.0435,73.1129,44619.0
2024-10-10 11:00:00,73.8,74.24,73.78,74.22,31957.0,73.1228,73.5588,73.103,73.5389,31957.0
2024-10-10 11:30:00,74.23,74.32,74.15,74.2,32107.0,73.5488,73.638,73.4696,73.5191,32107.0
2024-10-10 12:00:00,74.22,74.25,74.04,74.12,24163.0,73.5389,73.5687,73.3606,73.4399,24163.0
2024-10-10 12:30:00,74.11,74.12,73.97,73.97,24273.0,73.4299,73.4399,73.2912,73.2912,24273.0
2024-10-10 13:00:00,73.95,74.11,73.91,74.09,14858.0,73.2714,73.4299,73.2318,73.4101,14858.0
2024-10-10 13:30:00,74.1,74.14,73.84,73.97,12811.0,73.42,73.4597,73.1624,73.2912,12811.0
2024-10-10 14:00:00,73.96,74.04,73.8,74.0,24038.0,73.2813,73.3606,73.1228,73.321,24038.0
2024-10-10 14:30:00,74.01,74.04,73.8,73.85,24844.0,73.3309,73.3606,73.1228,73.1723,24844.0
2024-10-10 15:00:00,73.85,73.87,73.8,73.85,16149.0,73.1723,73.1922,73.1228,73.1723,16149.0
2024-10-10 15:30:00,73.84,74.17,73.83,74.04,145320.0,73.1624,73.4894,73.1525,73.3606,145320.0
2024-10-11 09:30:00,74.18,74.71,74.06,74.47,22848.0,73.4993,74.0244,73.3804,73.7866,22848.0
2024-10-11 10:00:00,74.39,74.8,74.38,74.65,25238.0,73.7074,74.1136,73.6975,73.965,25238.0
2024-10-11 10:30:00,74.68,75.04,74.62,74.99,39356.0,73.9947,74.3514,73.9353,74.3019,39356.0
2024-10-11 11:00:00,74.99,75.03,74.81,74.83,11869.0,74.3019,74.3415,74.1235,74.1433,11869.0
2024-10-11 11:30:00,74.87,74.99,74.86,74.92,23223.0,74.183,74.3019,74.1731,74.2325,23223.0
2024-10-11 12:00:00,74.91,75.0,74.74,74.83,59885.0,74.2226,74.3118,74.0542,74.1433,59885.0
2024-10-11 12:30:00,74.83,74.88,74.73,74.88,12143.0,74.1433,74.1929,74.0443,74.1929,12143.0
2024-10-11 13:00:00,74.88,74.98,74.87,74.98,12043.0,74.1929,74.292,74.183,74.292,12043.0
2024-10-11 13:30:00,74.98,75.13,74.91,75.13,31938.0,74.292,74.4406,74.2226,74.4406,31938.0
2024-10-11 14:00:00,75.11,75.19,74.99,75.07,54477.0,74.4208,74.5,74.3019,74.3811,54477.0
2024-10-11 14:30:00,75.08,75.1,74.9,74.99,49756.0,74.391,74.4109,74.2127,74.3019,49756.0
2024-10-11 15:00:00,74.98,75.32,74.97,75.32,74022.0,74.292,74.6288,74.2821,74.6288,74022.0
2024-10-11 15:30:00,75.3,75.55,75.19,75.46,380196.0,74.609,74.8567,74.5,74.7676,380196.0
2024-10-14 09:30:00,75.57,75.75,75.21,75.52,28622.0,74.8766,75.0549,74.5199,74.827,28622.0
2024-10-14 10:00:00,75.5,76.0,75.31,75.65,56509.0,74.8072,75.3026,74.6189,74.9558,56509.0
2024-10-14 10:30:00,75.65,75.82,75.49,75.55,30414.0,74.9558,75.1243,74.7973,74.8567,30414.0
2024-10-14 11:00:00,75.57,75.79,75.49,75.76,30155.0,74.8766,75.0945,74.7973,75.0648,30155.0
2024-10-14 11:30:00,75.75,75.82,75.69,75.81,26191.0,75.0549,75.1243,74.9955,75.1144,26191.0
2024-10-14 12:00:00,75.79,75.85,75.56,75.65,75106.0,75.0945,75.154,74.8666,74.9558,75106.0
2024-10-14 12:30:00,75.63,75.99,75.62,75.76,127160.0,74.936,75.2927,74.9261,75.0648,127160.0
2024-10-14 13:00:00,75.72,75.76,75.54,75.6,22683.0,75.0252,75.0648,74.8468,74.9063,22683.0
2024-10-14 13:30:00,75.57,75.67,75.54,75.66,16777.0,74.8766,74.9756,74.8468,74.9657,16777.0
2024-10-14 14:00:00,75.65,75.78,75.62,75.73,35638.0,74.9558,75.0846,74.9261,75.0351,35638.0
2024-10-14 14:30:00,75.72,75.95,75.71,75.86,45934.0,75.0252,75.2531,75.0153,75.1639,45934.0
2024-10-14 15:00:00,75.84,76.01,75.72,75.97,77413.0,75.1441,75.3125,75.0252,75.2729,77413.0
2024-10-14 15:30:00,75.97,75.98,75.58,75.59,198872.0,75.2729,75.2828,74.8865,74.8964,198872.0
2024-10-15 09:30:00,75.95,76.38,75.62,76.2,50349.0,75.2531,75.6791,74.9261,75.5008,50349.0
2024-10-15 10:00:00,76.24,76.58,76.19,76.58,33996.0,75.5404,75.8773,75.4909,75.8773,33996.0
2024-10-15 10:30:00,76.55,76.67,76.44,76.66,30309.0,75.8476,75.9665,75.7386,75.9566,30309.0
2024-10-15 11:00:00,76.61,76.76,76.54,76.66,34883.0,75.907,76.0556,75.8377,75.9566,34883.0
2024-10-15 11:30:00,76.67,76.75,76.59,76.66,34996.0,75.9665,76.0457,75.8872,75.9566,34996.0
2024-10-15 12:00:00,76.67,76.88,76.57,76.85,32146.0,75.9665,76.1745,75.8674,76.1448,32146.0
2024-10-15 12:30:00,76.84,76.85,76.45,76.45,15003.0,76.1349,76.1448,75.7485,75.7485,15003.0
2024-10-15 13:00:00,76.44,76.44,76.17,76.2,10010.0,75.7386,75.7386,75.471,75.5008,10010.0
2024-10-15 13:30:00,76.2,76.25,76.09,76.09,8900.0,75.5008,75.5503,75.3918,75.3918,8900.0
2024-10-15 14:00:00,76.09,76.21,75.97,76.12,21974.0,75.3918,75.5107,75.2729,75.4215,21974.0
2024-10-15 14:30:00,76.12,76.24,76.02,76.08,417595.0,75.4215,75.5404,75.3224,75.3819,417595.0
2024-10-15 15:00:00,76.09,76.13,75.92,75.97,51393.0,75.3918,75.4314,75.2233,75.2729,51393.0
2024-10-15 15:30:00,75.98,76.14,75.92,75.99,93434.0,75.2828,75.4413,75.2233,75.2927,93434.0
2024-10-16 09:30:00,76.02,76.4,75.92,76.4,18242.0,75.3224,75.6989,75.2233,75.6989,18242.0
2024-10-16 10:00:00,76.44,76.7,76.39,76.61,17346.0,75.7386,75.9962,75.689,75.907,17346.0
2024-10-16 10:30:00,76.57,76.66,76.48,76.56,10128.0,75.8674,75.9566,75.7782,75.8575,10128.0
2024-10-16 11:00:00,76.59,76.66,76.47,76.63,16436.0,75.8872,75.9566,75.7683,75.9268,16436.0
2024-10-16 11:30:00,76.61,76.64,76.55,76.63,20173.0,75.907,75.9367,75.8476,75.9268,20173.0
2024-10-16 12:00:00,76.63,76.71,76.59,76.69,12252.0,75.9268,76.0061,75.8872,75.9863,12252.0
2024-10-16 12:30:00,76.69,76.74,76.65,76.71,14384.0,75.9863,76.0358,75.9466,76.0061,14384.0
2024-10-16 13:00:00,76.72,76.74,76.6,76.65,19164.0,76.016,76.0358,75.8971,75.9466,19164.0
2024-10-16 13:30:00,76.65,76.77,76.64,76.77,11763.0,75.9466,76.0655,75.9367,76.0655,11763.0
2024-10-16 14:00:00,76.77,76.92,76.73,76.88,27691.0,76.0655,76.2142,76.0259,76.1745,27691.0
2024-10-16 14:30:00,76.88,76.88,76.76,76.78,29532.0,76.1745,76.1745,76.0556,76.0754,29532.0
2024-10-16 15:00:00,76.78,76.79,76.48,76.54,64189.0,76.0754,76.0854,75.7782,75.8377,64189.0
2024-10-16 15:30:00,76.52,76.73,76.47,76.66,99704.0,75.8178,76.0259,75.7683,75.9566,99704.0
2024-10-17 09:30:00,76.72,76.95,76.12,76.13,35819.0,76.016,76.2439,75.4215,75.4314,35819.0
2024-10-17 10:00:00,76.21,76.32,76.05,76.23,28158.0,75.5107,75.6197,75.3521,75.5305,28158.0
2024-10-17 10:30:00,76.19,76.2,76.09,76.12,15104.0,75.4909,75.5008,75.3918,75.4215,15104.0
2024-10-17 11:00:00,76.13,76.18,75.96,76.08,20949.0,75.4314,75.481,75.263,75.3819,20949.0
2024-10-17 11:30:00,76.13,76.36,76.12,76.28,45334.0,75.4314,75.6593,75.4215,75.58,45334.0
2024-10-17 12:00:00,76.29,76.38,76.29,76.37,14762.0,75.5899,75.6791,75.5899,75.6692,14762.0
2024-10-17 12:30:00,76.36,76.5,76.32,76.47,16067.0,75.6593,75.798,75.6197,75.7683,16067.0
2024-10-17 13:00:00,76.47,76.62,76.46,76.56,17232.0,75.7683,75.9169,75.7584,75.8575,17232.0
2024-10-17 13:30:00,76.55,76.64,76.48,76.61,16604.0,75.8476,75.9367,75.7782,75.907,16604.0
2024-10-17 14:00:00,76.6,76.61,76.37,76.41,22478.0,75.8971,75.907,75.6692,75.7088,22478.0
2024-10-17 14:30:00,76.42,76.47,76.28,76.32,26460.0,75.7188,75.7683,75.58,75.6197,26460.0
2024-10-17 15:00:00,76.33,76.42,76.28,76.39,28854.0,75.6296,75.7188,75.58,75.689,28854.0
2024-10-17 15:30:00,76.38,76.43,76.31,76.38,75517.0,75.6791,75.7287,75.6098,75.6791,75517.0
2024-10-18 09:30:00,76.26,76.53,76.15,76.46,17976.0,75.5602,75.8277,75.4512,75.7584,17976.0
2024-10-18 10:00:00,76.43,76.59,76.42,76.51,32943.0,75.7287,75.8872,75.7188,75.8079,32943.0
2024-10-18 10:30:00,76.54,76.63,76.49,76.59,25063.0,75.8377,75.9268,75.7881,75.8872,25063.0
2024-10-18 11:00:00,76.59,76.64,76.51,76.61,17900.0,75.8872,75.9367,75.8079,75.907,17900.0
2024-10-18 11:30:00,76.63,76.73,76.62,76.69,16911.0,75.9268,76.0259,75.9169,75.9863,16911.0
2024-10-18 12:00:00,76.69,76.94,76.69,76.92,49690.0,75.9863,76.234,75.9863,76.2142,49690.0
2024-10-18 12:30:00,76.9,77.02,76.69,76.79,53015.0,76.1943,76.3132,75.9863,76.0854,53015.0
2024-10-18 13:00:00,76.78,76.81,76.76,76.78,18725.0,76.0754,76.1052,76.0556,76.0754,18725.0
2024-10-18 13:30:00,76.78,76.8,76.71,76.74,21741.0,76.0754,76.0953,76.0061,76.0358,21741.0
2024-10-18 14:00:00,76.74,76.91,76.64,76.88,26004.0,76.0358,76.2043,75.9367,76.1745,26004.0
2024-10-18 14:30:00,76.88,76.9,76.72,76.78,22170.0,76.1745,76.1943,76.016,76.0754,22170.0
2024-10-18 15:00:00,76.78,76.79,76.66,76.73,33565.0,76.0754,76.0854,75.9566,76.0259,33565.0
2024-10-18 15:30:00,76.73,76.83,76.55,76.68,162713.0,76.0259,76.125,75.8476,75.9764,162713.0
2024-10-21 09:30:00,76.52,76.78,76.36,76.38,36295.0,75.8178,76.0754,75.6593,75.6791,36295.0
2024-10-21 10:00:00,76.36,76.51,76.19,76.2,38467.0,75.6593,75.8079,75.4909,75.5008,38467.0
2024-10-21 10:30:00,76.2,76.21,75.87,75.9,20809.0,75.5008,75.5107,75.1738,75.2035,20809.0
2024-10-21 11:00:00,75.91,75.91,75.58,75.63,15833.0,75.2134,75.2134,74.8865,74.936,15833.0
2024-10-21 11:30:00,75.65,75.98,75.52,75.94,21355.0,74.9558,75.2828,74.827,75.2432,21355.0
2024-10-21 12:00:00,75.94,75.97,75.88,75.93,10484.0,75.2432,75.2729,75.1837,75.2332,10484.0
2024-10-21 12:30:00,75.92,75.97,75.85,75.97,8415.0,75.2233,75.2729,75.154,75.2729,8415.0
2024-10-21 13:00:00,75.99,75.99,75.92,75.92,9514.0,75.2927,75.2927,75.2233,75.2233,9514.0
2024-10-21 13:30:00,75.88,75.95,75.88,75.93,8638.0,75.1837,75.2531,75.1837,75.2332,8638.0
2024-10-21 14:00:00,75.92,75.92,75.81,75.87,18858.0,75.2233,75.2233,75.1144,75.1738,18858.0
2024-10-21 14:30:00,75.86,75.89,75.82,75.84,12218.0,75.1639,75.1936,75.1243,75.1441,12218.0
2024-10-21 15:00:00,75.84,75.96,75.84,75.88,17446.0,75.1441,75.263,75.1441,75.1837,17446.0
2024-10-21 15:30:00,75.88,76.15,75.81,76.13,147102.0,75.1837,75.4512,75.1144,75.4314,147102.0
2024-10-22 09:30:00,75.79,75.9,75.53,75.55,26126.0,75.0945,75.2035,74.8369,74.8567,26126.0
2024-10-22 10:00:00,75.58,75.66,75.25,75.38,41771.0,74.8865,74.9657,74.5595,74.6883,41771.0
2024-10-22 10:30:00,75.36,75.78,75.32,75.75,29812.0,74.6685,75.0846,74.6288,75.0549,29812.0
2024-10-22 11:00:00,75.73,76.0,75.69,75.92,50998.0,75.0351,75.3026,74.9955,75.2233,50998.0
2024-10-22 11:30:00,75.93,76.0,75.83,75.92,23102.0,75.2332,75.3026,75.1342,75.2233,23102.0
2024-10-22 12:00:00,75.92,75.97,75.69,75.92,68144.0,75.2233,75.2729,74.9955,75.2233,68144.0
2024-10-22 12:30:00,75.91,75.92,75.83,75.84,15328.0,75.2134,75.2233,75.1342,75.1441,15328.0
2024-10-22 13:00:00,75.85,75.88,75.74,75.78,19025.0,75.154,75.1837,75.045,75.0846,19025.0
2024-10-22 13:30:00,75.77,75.79,75.72,75.77,18875.0,75.0747,75.0945,75.0252,75.0747,18875.0
2024-10-22 14:00:00,75.77,75.95,75.75,75.95,22831.0,75.0747,75.2531,75.0549,75.2531,22831.0
2024-10-22 14:30:00,75.94,75.95,75.79,75.81,30907.0,75.2432,75.2531,75.0945,75.1144,30907.0
2024-10-22 15:00:00,75.81,76.01,75.62,75.62,82109.0,75.1144,75.3125,74.9261,74.9261,82109.0
2024-10-22 15:30:00,75.61,75.73,75.45,75.45,148848.0,74.9162,75.0351,74.7577,74.7577,148848.0
2024-10-23 09:30:00,75.31,76.03,75.31,75.95,62553.0,74.6189,75.3323,74.6189,75.2531,62553.0
2024-10-23 10:00:00,75.92,76.1,75.74,75.85,54256.0,75.2233,75.4017,75.045,75.154,54256.0
2024-10-23 10:30:00,75.85,75.98,75.78,75.88,27258.0,75.154,75.2828,75.0846,75.1837,27258.0
2024-10-23 11:00:00,75.87,76.04,75.75,75.77,42036.0,75.1738,75.3422,75.0549,75.0747,42036.0
2024-10-23 11:30:00,75.75,75.99,75.73,75.92,42197.0,75.0549,75.2927,75.0351,75.2233,42197.0
2024-10-23 12:00:00,75.92,75.99,75.78,75.78,27285.0,75.2233,75.2927,75.0846,75.0846,27285.0
2024-10-23 12:30:00,75.79,75.93,75.77,75.88,28493.0,75.0945,75.2332,75.0747,75.1837,28493.0
2024-10-23 13:00:00,75.88,75.91,75.57,75.59,36214.0,75.1837,75.2134,74.8766,74.8964,36214.0
2024-10-23 13:30:00,75.57,75.63,75.48,75.55,60964.0,74.8766,74.936,74.7874,74.8567,60964.0
2024-10-23 14:00:00,75.54,75.55,75.23,75.3,28627.0,74.8468,74.8567,74.5397,74.609,28627.0
2024-10-23 14:30:00,75.3,75.52,75.29,75.45,49676.0,74.609,74.827,74.5991,74.7577,49676.0
2024-10-23 15:00:00,75.45,75.69,75.41,75.68,37907.0,74.7577,74.9955,74.718,74.9855,37907.0
2024-10-23 15:30:00,75.67,75.93,75.63,75.8,229199.0,74.9756,75.2332,74.936,75.1044,229199.0
2024-10-24 09:30:00,75.83,75.99,75.34,75.85,23343.0,75.1342,75.2927,74.6487,75.154,23343.0
2024-10-24 10:00:00,75.85,76.04,75.51,75.98,41462.0,75.154,75.3422,74.8171,75.2828,41462.0
2024-10-24 10:30:00,76.01,76.07,75.8,75.89,68622.0,75.3125,75.372,75.1044,75.1936,68622.0
2024-10-24 11:00:00,75.89,75.92,75.63,75.65,77403.0,75.1936,75.2233,74.936,74.9558,77403.0
2024-10-24 11:30:00,75.65,75.65,75.48,75.6,70789.0,74.9558,74.9558,74.7874,74.9063,70789.0
2024-10-24 12:00:00,75.61,75.72,75.47,75.72,20577.0,74.9162,75.0252,74.7775,75.0252,20577.0
2024-10-24 12:30:00,75.72,75.81,75.58,75.75,26266.0,75.0252,75.1144,74.8865,75.0549,26266.0
2024-10-24 13:00:00,75.77,75.79,75.64,75.76,15085.0,75.0747,75.0945,74.9459,75.0648,15085.0
2024-10-24 13:30:00,75.75,75.77,75.58,75.63,35872.0,75.0549,75.0747,74.8865,74.936,35872.0
2024-10-24 14:00:00,75.61,75.7,75.4,75.66,33014.0,74.9162,75.0054,74.7081,74.9657,33014.0
2024-10-24 14:30:00,75.66,75.66,75.37,75.4,74970.0,74.9657,74.9657,74.6784,74.7081,74970.0
2024-10-24 15:00:00,75.37,75.38,75.27,75.27,45096.0,74.6784,74.6883,74.5793,74.5793,45096.0
2024-10-24 15:30:00,75.27,75.35,75.02,75.16,248873.0,74.5793,74.6586,74.3316,74.4703,248873.0
2024-10-25 09:30:00,68.11,71.49,66.83,70.0,820446.0,67.485,70.834,66.2168,69.3577,820446.0
2024-10-25 10:00:00,70.03,70.13,69.63,69.81,380462.0,69.3874,69.4865,68.9911,69.1694,380462.0
2024-10-25 10:30:00,69.79,70.12,69.25,69.54,189335.0,69.1496,69.4766,68.6145,68.9019,189335.0
2024-10-25 11:00:00,69.49,69.99,69.39,69.58,400237.0,68.8523,69.3478,68.7533,68.9415,400237.0
2024-10-25 11:30:00,69.56,69.89,69.4,69.82,183926.0,68.9217,69.2487,68.7632,69.1793,183926.0
2024-10-25 12:00:00,69.82,70.0,69.59,69.76,294702.0,69.1793,69.3577,68.9514,69.1199,294702.0
2024-10-25 12:30:00,69.77,69.77,69.54,69.67,126542.0,69.1298,69.1298,68.9019,69.0307,126542.0
2024-10-25 13:00:00,69.68,69.72,69.51,69.67,103613.0,69.0406,69.0802,68.8722,69.0307,103613.0
2024-10-25 13:30:00,69.65,69.83,69.59,69.81,119141.0,69.0109,69.1892,68.9514,69.1694,119141.0
2024-10-25 14:00:00,69.81,69.81,69.55,69.69,301115.0,69.1694,69.1694,68.9118,69.0505,301115.0
2024-10-25 14:30:00,69.69,69.83,69.51,69.81,117579.0,69.0505,69.1892,68.8722,69.1694,117579.0
2024-10-25 15:00:00,69.81,70.27,69.76,70.26,260464.0,69.1694,69.6252,69.1199,69.6153,260464.0
2024-10-25 15:30:00,70.26,70.39,69.8,70.04,726088.0,69.6153,69.7441,69.1595,69.3973,726088.0
2024-10-28 09:30:00,70.79,70.86,70.38,70.48,283353.0,70.1404,70.2098,69.7342,69.8333,283353.0
2024-10-28 10:00:00,70.48,70.65,70.35,70.46,70940.0,69.8333,70.0017,69.7045,69.8134,70940.0
2024-10-28 10:30:00,70.46,70.55,70.4,70.41,37011.0,69.8134,69.9026,69.754,69.7639,37011.0
2024-10-28 11:00:00,70.4,70.52,70.33,70.49,35168.0,69.754,69.8729,69.6846,69.8432,35168.0
2024-10-28 11:30:00,70.5,70.81,70.46,70.63,39322.0,69.8531,70.1602,69.8134,69.9819,39322.0
2024-10-28 12:00:00,70.65,70.77,70.59,70.65,86811.0,70.0017,70.1206,69.9423,70.0017,86811.0
2024-10-28 12:30:00,70.65,70.74,70.49,70.65,44617.0,70.0017,70.0909,69.8432,70.0017,44617.0
2024-10-28 13:00:00,70.65,70.76,70.52,70.72,73599.0,70.0017,70.1107,69.8729,70.0711,73599.0
2024-10-28 13:30:00,70.7,70.81,70.7,70.72,38170.0,70.0512,70.1602,70.0512,70.0711,38170.0
2024-10-28 14:00:00,70.73,70.76,70.52,70.6,67776.0,70.081,70.1107,69.8729,69.9522,67776.0
2024-10-28 14:30:00,70.59,70.6,70.36,70.37,40922.0,69.9423,69.9522,69.7144,69.7243,40922.0
2024-10-28 15:00:00,70.36,70.36,70.24,70.28,44765.0,69.7144,69.7144,69.5955,69.6351,44765.0
2024-10-28 15:30:00,70.28,70.44,70.11,70.12,387158.0,69.6351,69.7936,69.4667,69.4766,387158.0
2024-10-29 09:30:00,70.27,70.27,69.99,70.26,38717.0,69.6252,69.6252,69.3478,69.6153,38717.0
2024-10-29 10:00:00,70.25,70.39,70.09,70.23,22876.0,69.6054,69.7441,69.4468,69.5856,22876.0
2024-10-29 10:30:00,70.19,70.23,70.06,70.22,76810.0,69.5459,69.5856,69.4171,69.5756,76810.0
2024-10-29 11:00:00,70.2,70.41,70.16,70.35,27388.0,69.5558,69.7639,69.5162,69.7045,27388.0
2024-10-29 11:30:00,70.35,70.59,70.35,70.55,45869.0,69.7045,69.9423,69.7045,69.9026,45869.0
2024-10-29 12:00:00,70.54,70.83,70.54,70.6,30547.0,69.8927,70.18,69.8927,69.9522,30547.0
2024-10-29 12:30:00,70.59,70.8,70.56,70.7,37075.0,69.9423,70.1503,69.9125,70.0512,37075.0
2024-10-29 13:00:00,70.73,70.85,70.68,70.77,52917.0,70.081,70.1999,70.0314,70.1206,52917.0
2024-10-29 13:30:00,70.77,70.86,70.58,70.63,104846.0,70.1206,70.2098,69.9323,69.9819,104846.0
2024-10-29 14:00:00,70.62,70.84,70.59,70.81,40452.0,69.972,70.19,69.9423,70.1602,40452.0
2024-10-29 14:30:00,70.82,70.87,70.7,70.72,39517.0,70.1701,70.2197,70.0512,70.0711,39517.0
2024-10-29 15:00:00,70.72,70.77,70.7,70.76,53652.0,70.0711,70.1206,70.0512,70.1107,53652.0
2024-10-29 15:30:00,70.77,70.82,70.43,70.44,520521.0,70.1206,70.1701,69.7837,69.7936,520521.0
2024-10-30 09:30:00,70.23,70.88,70.16,70.88,57710.0,69.5856,70.2296,69.5162,70.2296,57710.0
2024-10-30 10:00:00,70.84,71.07,70.72,70.82,106475.0,70.19,70.4178,70.0711,70.1701,106475.0
2024-10-30 10:30:00,70.82,70.9,70.67,70.68,46530.0,70.1701,70.2494,70.0215,70.0314,46530.0
2024-10-30 11:00:00,70.72,70.94,70.67,70.79,68501.0,70.0711,70.289,70.0215,70.1404,68501.0
2024-10-30 11:30:00,70.8,71.08,70.79,71.03,34786.0,70.1503,70.4278,70.1404,70.3782,34786.0
2024-10-30 12:00:00,71.04,71.17,71.01,71.08,24967.0,70.3881,70.5169,70.3584,70.4278,24967.0
2024-10-30 12:30:00,71.08,71.09,70.95,70.95,25483.0,70.4278,70.4377,70.2989,70.2989,25483.0
2024-10-30 13:00:00,70.95,71.02,70.95,70.99,24258.0,70.2989,70.3683,70.2989,70.3386,24258.0
2024-10-30 13:30:00,70.99,71.07,70.96,71.02,38736.0,70.3386,70.4178,70.3089,70.3683,38736.0
2024-10-30 14:00:00,71.04,71.14,70.96,70.96,21190.0,70.3881,70.4872,70.3089,70.3089,21190.0
2024-10-30 14:30:00,70.96,70.99,70.93,70.95,28019.0,70.3089,70.3386,70.2791,70.2989,28019.0
2024-10-30 15:00:00,70.95,71.03,70.89,71.0,42560.0,70.2989,70.3782,70.2395,70.3485,42560.0
2024-10-30 15:30:00,71.0,71.08,70.77,70.78,173044.0,70.3485,70.4278,70.1206,70.1305,173044.0
2024-10-31 09:30:00,70.84,70.86,70.45,70.56,91470.0,70.19,70.2098,69.8035,69.9125,91470.0
2024-10-31 10:00:00,70.52,70.56,70.24,70.24,37557.0,69.8729,69.9125,69.5955,69.5955,37557.0
2024-10-31 10:30:00,70.23,70.31,70.02,70.21,33572.0,69.5856,69.6648,69.3775,69.5657,33572.0
2024-10-31 11:00:00,70.23,70.24,70.02,70.11,26685.0,69.5856,69.5955,69.3775,69.4667,26685.0
2024-10-31 11:30:00,70.16,70.35,70.11,70.3,20525.0,69.5162,69.7045,69.4667,69.6549,20525.0
2024-10-31 12:00:00,70.31,70.39,70.27,70.38,15168.0,69.6648,69.7441,69.6252,69.7342,15168.0
2024-10-31 12:30:00,70.38,70.38,70.26,70.3,6472.0,69.7342,69.7342,69.6153,69.6549,6472.0
2024-10-31 13:00:00,70.3,70.37,70.26,70.29,14959.0,69.6549,69.7243,69.6153,69.645,14959.0
2024-10-31 13:30:00,70.29,70.32,70.19,70.32,23112.0,69.645,69.6747,69.5459,69.6747,23112.0
2024-10-31 14:00:00,70.32,70.38,70.2,70.31,71036.0,69.6747,69.7342,69.5558,69.6648,71036.0
2024-10-31 14:30:00,70.32,70.47,70.22,70.46,97290.0,69.6747,69.8234,69.5756,69.8134,97290.0
2024-10-31 15:00:00,70.46,70.47,70.26,70.28,299582.0,69.8134,69.8234,69.6153,69.6351,299582.0
2024-10-31 15:30:00,70.28,70.28,69.91,69.91,112143.0,69.6351,69.6351,69.2685,69.2685,112143.0
2024-11-01 09:30:00,70.18,70.32,69.95,70.12,22044.0,69.536,69.6747,69.3081,69.4766,22044.0
2024-11-01 10:00:00,70.15,70.56,70.02,70.56,37719.0,69.5063,69.9125,69.3775,69.9125,37719.0
2024-11-01 10:30:00,70.57,70.65,70.32,70.63,55631.0,69.9224,70.0017,69.6747,69.9819,55631.0
2024-11-01 11:00:00,70.63,70.79,70.53,70.75,183815.0,69.9819,70.1404,69.8828,70.1008,183815.0
2024-11-01 11:30:00,70.77,70.78,70.58,70.6,54944.0,70.1206,70.1305,69.9323,69.9522,54944.0
2024-11-01 12:00:00,70.62,70.68,70.51,70.53,48431.0,69.972,70.0314,69.863,69.8828,48431.0
2024-11-01 12:30:00,70.53,70.68,70.51,70.56,40932.0,69.8828,70.0314,69.863,69.9125,40932.0
2024-11-01 13:00:00,70.56,70.58,70.48,70.53,48956.0,69.9125,69.9323,69.8333,69.8828,48956.0
2024-11-01 13:30:00,70.53,70.55,70.22,70.24,124843.0,69.8828,69.9026,69.5756,69.5955,124843.0
2024-11-01 14:00:00,70.24,70.39,70.08,70.24,75085.0,69.5955,69.7441,69.4369,69.5955,75085.0
2024-11-01 14:30:00,70.23,70.29,70.19,70.28,50484.0,69.5856,69.645,69.5459,69.6351,50484.0
2024-11-01 15:00:00,70.28,70.5,70.25,70.38,149220.0,69.6351,69.8531,69.6054,69.7342,149220.0
2024-11-01 15:30:00,70.37,70.49,70.34,70.36,191684.0,69.7243,69.8432,69.6945,69.7144,191684.0
2024-11-04 09:30:00,70.42,70.66,70.09,70.59,54758.0,69.7738,70.0116,69.4468,69.9423,54758.0
2024-11-04 10:00:00,70.63,70.92,70.63,70.86,23149.0,69.9819,70.2692,69.9819,70.2098,23149.0
2024-11-04 10:30:00,70.88,70.89,70.66,70.68,35082.0,70.2296,70.2395,70.0116,70.0314,35082.0
2024-11-04 11:00:00,70.7,70.87,70.7,70.82,49921.0,70.0512,70.2197,70.0512,70.1701,49921.0
2024-11-04 11:30:00,70.83,70.83,70.56,70.64,43342.0,70.18,70.18,69.9125,69.9918,43342.0
2024-11-04 12:00:00,70.65,70.96,70.61,70.95,37001.0,70.0017,70.3089,69.9621,70.2989,37001.0
2024-11-04 12:30:00,70.95,71.0,70.88,70.93,38396.0,70.2989,70.3485,70.2296,70.2791,38396.0
2024-11-04 13:00:00,70.92,70.96,70.82,70.94,41161.0,70.2692,70.3089,70.1701,70.289,41161.0
2024-11-04 13:30:00,70.94,71.03,70.92,70.93,48662.0,70.289,70.3782,70.2692,70.2791,48662.0
2024-11-04 14:00:00,70.93,71.06,70.85,70.87,30995.0,70.2791,70.4079,70.1999,70.2197,30995.0
2024-11-04 14:30:00,70.8,70.89,70.76,70.88,27353.0,70.1503,70.2395,70.1107,70.2296,27353.0
2024-11-04 15:00:00,70.87,70.97,70.84,70.86,91246.0,70.2197,70.3188,70.19,70.2098,91246.0
2024-11-04 15:30:00,70.86,70.9,70.73,70.75,179560.0,70.2098,70.2494,70.081,70.1008,179560.0
2024-11-05 09:30:00,71.0,71.97,70.87,71.88,116780.0,70.3485,71.3096,70.2197,71.2204,116780.0
2024-11-05 10:00:00,71.89,72.07,71.55,71.68,37346.0,71.2303,71.4087,70.8934,71.0222,37346.0
2024-11-05 10:30:00,71.7,71.95,71.45,71.45,28263.0,71.0421,71.2898,70.7944,70.7944,28263.0
2024-11-05 11:00:00,71.44,71.74,71.38,71.72,64606.0,70.7845,71.0817,70.725,71.0619,64606.0
2024-11-05 11:30:00,71.73,71.89,71.7,71.84,59144.0,71.0718,71.2303,71.0421,71.1808,59144.0
2024-11-05 12:00:00,71.84,71.93,71.83,71.88,31721.0,71.1808,71.27,71.1709,71.2204,31721.0
2024-11-05 12:30:00,71.89,71.99,71.89,71.96,30596.0,71.2303,71.3294,71.2303,71.2997,30596.0
2024-11-05 13:00:00,71.97,72.03,71.86,71.97,42381.0,71.3096,71.369,71.2006,71.3096,42381.0
2024-11-05 13:30:00,71.97,72.09,71.94,72.0,65417.0,71.3096,71.4285,71.2799,71.3393,65417.0
2024-11-05 14:00:00,71.99,72.05,71.96,72.03,19294.0,71.3294,71.3889,71.2997,71.369,19294.0
2024-11-05 14:30:00,72.03,72.07,71.93,71.93,42930.0,71.369,71.4087,71.27,71.27,42930.0
2024-11-05 15:00:00,71.93,72.04,71.91,71.97,46686.0,71.27,71.3789,71.2501,71.3096,46686.0
2024-11-05 15:30:00,71.97,72.03,71.85,71.89,256851.0,71.3096,71.369,71.1907,71.2303,256851.0
2024-11-06 09:30:00,74.0,74.0,72.54,72.69,51690.0,73.321,73.321,71.8744,72.023,51690.0
2024-11-06 10:00:00,72.81,73.17,72.55,72.84,49672.0,72.1419,72.4986,71.8843,72.1716,49672.0
2024-11-06 10:30:00,72.88,72.88,72.67,72.75,62381.0,72.2112,72.2112,72.0032,72.0824,62381.0
2024-11-06 11:00:00,72.77,73.16,72.62,73.09,43434.0,72.1022,72.4887,71.9536,72.4193,43434.0
2024-11-06 11:30:00,73.09,73.19,72.96,73.17,51052.0,72.4193,72.5184,72.2905,72.4986,51052.0
2024-11-06 12:00:00,73.17,73.35,73.09,73.27,48575.0,72.4986,72.6769,72.4193,72.5977,48575.0
2024-11-06 12:30:00,73.25,73.45,73.24,73.45,32747.0,72.5778,72.776,72.5679,72.776,32747.0
2024-11-06 13:00:00,73.46,74.0,73.46,73.93,100238.0,72.7859,73.321,72.7859,73.2516,100238.0
2024-11-06 13:30:00,73.93,73.94,73.67,73.82,21809.0,73.2516,73.2615,72.994,73.1426,21809.0
2024-11-06 14:00:00,73.81,73.88,73.78,73.78,28341.0,73.1327,73.2021,73.103,73.103,28341.0
2024-11-06 14:30:00,73.8,73.9,73.75,73.9,55618.0,73.1228,73.2219,73.0733,73.2219,55618.0
2024-11-06 15:00:00,73.89,74.13,73.88,74.1,95034.0,73.212,73.4498,73.2021,73.42,95034.0
2024-11-06 15:30:00,74.1,74.24,74.0,74.21,137131.0,73.42,73.5588,73.321,73.529,137131.0
2024-11-07 09:30:00,74.11,74.47,73.97,74.24,38186.0,73.4299,73.7866,73.2912,73.5588,38186.0
2024-11-07 10:00:00,74.29,74.68,74.27,74.68,32207.0,73.6083,73.9947,73.5885,73.9947,32207.0
2024-11-07 10:30:00,74.67,74.83,74.64,74.7,46578.0,73.9848,74.1433,73.9551,74.0145,46578.0
2024-11-07 11:00:00,74.7,74.87,74.64,74.75,85028.0,74.0145,74.183,73.9551,74.0641,85028.0
2024-11-07 11:30:00,74.77,74.83,74.62,74.76,84305.0,74.0839,74.1433,73.9353,74.074,84305.0
2024-11-07 12:00:00,74.77,74.95,74.71,74.75,87559.0,74.0839,74.2622,74.0244,74.0641,87559.0
2024-11-07 12:30:00,74.75,74.84,74.71,74.73,61331.0,74.0641,74.1533,74.0244,74.0443,61331.0
2024-11-07 13:00:00,74.73,74.76,74.66,74.67,16957.0,74.0443,74.074,73.9749,73.9848,16957.0
2024-11-07 13:30:00,74.68,74.7,74.63,74.63,33980.0,73.9947,74.0145,73.9452,73.9452,33980.0
2024-11-07 14:00:00,74.64,74.69,74.49,74.61,97826.0,73.9551,74.0046,73.8065,73.9254,97826.0
2024-11-07 14:30:00,74.61,74.62,74.48,74.58,52449.0,73.9254,73.9353,73.7966,73.8956,52449.0
2024-11-07 15:00:00,74.59,74.77,74.52,74.66,62290.0,73.9055,74.0839,73.8362,73.9749,62290.0
2024-11-07 15:30:00,74.67,74.81,74.54,74.59,217317.0,73.9848,74.1235,73.856,73.9055,217317.0
2024-11-08 09:30:00,74.63,74.93,74.25,74.87,48101.0,73.9452,74.2424,73.5687,74.183,48101.0
2024-11-08 10:00:00,74.9,75.46,74.74,75.28,142332.0,74.2127,74.7676,74.0542,74.5892,142332.0
2024-11-08 10:30:00,75.28,75.31,75.06,75.08,14443.0,74.5892,74.6189,74.3712,74.391,14443.0
2024-11-08 11:00:00,75.1,75.36,75.05,75.35,42189.0,74.4109,74.6685,74.3613,74.6586,42189.0
2024-11-08 11:30:00,75.34,75.36,75.06,75.1,48012.0,74.6487,74.6685,74.3712,74.4109,48012.0
2024-11-08 12:00:00,75.09,75.09,74.84,74.88,39697.0,74.401,74.401,74.1533,74.1929,39697.0
2024-11-08 12:30:00,74.88,75.04,74.87,75.01,27370.0,74.1929,74.3514,74.183,74.3217,27370.0
2024-11-08 13:00:00,75.01,75.05,74.95,74.98,31375.0,74.3217,74.3613,74.2622,74.292,31375.0
2024-11-08 13:30:00,74.98,75.06,74.94,74.94,42656.0,74.292,74.3712,74.2523,74.2523,42656.0
2024-11-08 14:00:00,74.92,75.07,74.92,75.01,29450.0,74.2325,74.3811,74.2325,74.3217,29450.0
2024-11-08 14:30:00,75.0,75.04,74.92,75.01,38284.0,74.3118,74.3514,74.2325,74.3217,38284.0
2024-11-08 15:00:00,75.01,75.02,74.86,74.94,40890.0,74.3217,74.3316,74.1731,74.2523,40890.0
2024-11-08 15:30:00,74.94,75.09,74.74,74.76,224597.0,74.2523,74.401,74.0542,74.074,224597.0
2024-11-11 09:30:00,74.99,75.11,74.67,75.11,31913.0,74.3019,74.4208,73.9848,74.4208,31913.0
2024-11-11 10:00:00,75.15,75.26,74.93,75.1,42644.0,74.4604,74.5694,74.2424,74.4109,42644.0
2024-11-11 10:30:00,75.07,75.19,74.98,75.17,30427.0,74.3811,74.5,74.292,74.4802,30427.0
2024-11-11 11:00:00,75.19,75.27,75.09,75.13,62487.0,74.5,74.5793,74.401,74.4406,62487.0
2024-11-11 11:30:00,75.13,75.35,75.08,75.3,84454.0,74.4406,74.6586,74.391,74.609,84454.0
2024-11-11 12:00:00,75.3,75.32,75.18,75.21,41585.0,74.609,74.6288,74.4901,74.5199,41585.0
2024-11-11 12:30:00,75.2,75.23,75.11,75.11,68677.0,74.5099,74.5397,74.4208,74.4208,68677.0
2024-11-11 13:00:00,75.08,75.16,74.92,74.93,108893.0,74.391,74.4703,74.2325,74.2424,108893.0
2024-11-11 13:30:00,74.93,75.08,74.88,75.04,37922.0,74.2424,74.391,74.1929,74.3514,37922.0
2024-11-11 14:00:00,75.04,75.19,74.99,75.15,51676.0,74.3514,74.5,74.3019,74.4604,51676.0
2024-11-11 14:30:00,75.14,75.14,74.97,75.08,95990.0,74.4505,74.4505,74.2821,74.391,95990.0
2024-11-11 15:00:00,75.07,75.16,74.98,75.11,97216.0,74.3811,74.4703,74.292,74.4208,97216.0
2024-11-11 15:30:00,75.11,75.12,74.71,74.85,305564.0,74.4208,74.4307,74.0244,74.1632,305564.0
2024-11-12 09:30:00,74.7,74.76,74.45,74.7,42602.0,74.0145,74.074,73.7668,74.0145,42602.0
2024-11-12 10:00:00,74.68,74.7,74.47,74.49,38011.0,73.9947,74.0145,73.7866,73.8065,38011.0
2024-11-12 10:30:00,74.5,74.54,74.21,74.32,53351.0,73.8164,73.856,73.529,73.638,53351.0
2024-11-12 11:00:00,74.31,74.31,74.11,74.21,42364.0,73.6281,73.6281,73.4299,73.529,42364.0
2024-11-12 11:30:00,74.19,74.38,74.1,74.25,64122.0,73.5092,73.6975,73.42,73.5687,64122.0
2024-11-12 12:00:00,74.26,74.46,74.25,74.43,83205.0,73.5786,73.7767,73.5687,73.747,83205.0
2024-11-12 12:30:00,74.43,74.45,73.93,73.95,81452.0,73.747,73.7668,73.2516,73.2714,81452.0
2024-11-12 13:00:00,73.94,74.23,73.94,74.23,28076.0,73.2615,73.5488,73.2615,73.5488,28076.0
2024-11-12 13:30:00,74.24,74.43,74.24,74.33,88733.0,73.5588,73.747,73.5588,73.6479,88733.0
2024-11-12 14:00:00,74.31,74.43,74.28,74.37,36843.0,73.6281,73.747,73.5984,73.6876,36843.0
2024-11-12 14:30:00,74.36,74.36,74.18,74.23,31177.0,73.6777,73.6777,73.4993,73.5488,31177.0
2024-11-12 15:00:00,74.23,74.23,74.11,74.22,75214.0,73.5488,73.5488,73.4299,73.5389,75214.0
2024-11-12 15:30:00,74.22,74.37,74.16,74.3,179786.0,73.5389,73.6876,73.4795,73.6182,179786.0
2024-11-13 09:30:00,74.15,74.7,74.15,74.6,26947.0,73.4696,74.0145,73.4696,73.9155,26947.0
2024-11-13 10:00:00,74.6,74.84,74.4,74.82,38232.0,73.9155,74.1533,73.7173,74.1334,38232.0
2024-11-13 10:30:00,74.84,75.19,74.77,75.15,64195.0,74.1533,74.5,74.0839,74.4604,64195.0
2024-11-13 11:00:00,75.14,75.3,74.95,75.03,33232.0,74.4505,74.609,74.2622,74.3415,33232.0
2024-11-13 11:30:00,75.03,75.18,74.97,75.08,27645.0,74.3415,74.4901,74.2821,74.391,27645.0
2024-11-13 12:00:00,75.08,75.15,75.01,75.1,36703.0,74.391,74.4604,74.3217,74.4109,36703.0
2024-11-13 12:30:00,75.09,75.24,75.07,75.22,35731.0,74.401,74.5496,74.3811,74.5298,35731.0
2024-11-13 13:00:00,75.23,75.29,75.13,75.27,32490.0,74.5397,74.5991,74.4406,74.5793,32490.0
2024-11-13 13:30:00,75.28,75.34,75.21,75.21,44295.0,74.5892,74.6487,74.5199,74.5199,44295.0
2024-11-13 14:00:00,75.21,75.39,75.2,75.28,50958.0,74.5199,74.6982,74.5099,74.5892,50958.0
2024-11-13 14:30:00,75.28,75.28,75.12,75.21,60590.0,74.5892,74.5892,74.4307,74.5199,60590.0
2024-11-13 15:00:00,75.2,75.34,75.13,75.23,78043.0,74.5099,74.6487,74.4406,74.5397,78043.0
2024-11-13 15:30:00,75.24,75.48,74.85,74.86,352371.0,74.5496,74.7874,74.1632,74.1731,352371.0
2024-11-14 09:30:00,74.99,75.34,74.53,74.88,88764.0,74.3019,74.6487,73.8461,74.1929,88764.0
2024-11-14 10:00:00,74.86,74.87,74.66,74.68,46023.0,74.1731,74.183,73.9749,73.9947,46023.0
2024-11-14 10:30:00,74.68,74.91,74.68,74.77,51176.0,73.9947,74.2226,73.9947,74.0839,51176.0
2024-11-14 11:00:00,74.75,74.9,74.72,74.74,36825.0,74.0641,74.2127,74.0344,74.0542,36825.0
2024-11-14 11:30:00,74.74,74.81,74.6,74.73,44112.0,74.0542,74.1235,73.9155,74.0443,44112.0
2024-11-14 12:00:00,74.72,74.73,74.59,74.61,45054.0,74.0344,74.0443,73.9055,73.9254,45054.0
2024-11-14 12:30:00,74.63,74.71,74.48,74.62,39543.0,73.9452,74.0244,73.7966,73.9353,39543.0
2024-11-14 13:00:00,74.61,74.69,74.51,74.53,31648.0,73.9254,74.0046,73.8263,73.8461,31648.0
2024-11-14 13:30:00,74.53,74.66,74.5,74.57,47486.0,73.8461,73.9749,73.8164,73.8857,47486.0
2024-11-14 14:00:00,74.57,74.82,74.57,74.81,73362.0,73.8857,74.1334,73.8857,74.1235,73362.0
2024-11-14 14:30:00,74.81,74.88,74.78,74.84,61033.0,74.1235,74.1929,74.0938,74.1533,61033.0
2024-11-14 15:00:00,74.84,74.84,74.5,74.69,74758.0,74.1533,74.1533,73.8164,74.0046,74758.0
2024-11-14 15:30:00,74.7,74.75,74.12,74.23,258237.0,74.0145,74.0641,73.4399,73.5488,258237.0
2024-11-15 09:30:00,74.18,74.31,73.49,73.55,33588.0,73.4993,73.6281,72.8156,72.8751,33588.0
2024-11-15 10:00:00,73.58,73.58,72.97,73.25,117320.0,72.9048,72.9048,72.3004,72.5778,117320.0
2024-11-15 10:30:00,73.21,73.37,72.93,73.16,75003.0,72.5382,72.6967,72.2608,72.4887,75003.0
2024-11-15 11:00:00,73.13,73.32,73.05,73.18,107639.0,72.4589,72.6472,72.3797,72.5085,107639.0
2024-11-15 11:30:00,73.18,73.4,73.03,73.16,38288.0,72.5085,72.7265,72.3599,72.4887,38288.0
2024-11-15 12:00:00,73.16,73.19,73.0,73.0,23970.0,72.4887,72.5184,72.3301,72.3301,23970.0
2024-11-15 12:30:00,73.0,73.0,72.88,72.97,32423.0,72.3301,72.3301,72.2112,72.3004,32423.0
2024-11-15 13:00:00,72.97,73.13,72.97,73.09,43143.0,72.3004,72.4589,72.3004,72.4193,43143.0
2024-11-15 13:30:00,73.09,73.11,72.75,72.9,76434.0,72.4193,72.4391,72.0824,72.2311,76434.0
2024-11-15 14:00:00,72.89,73.17,72.85,73.14,77566.0,72.2211,72.4986,72.1815,72.4689,77566.0
2024-11-15 14:30:00,73.14,73.32,73.06,73.22,68057.0,72.4689,72.6472,72.3896,72.5481,68057.0
2024-11-15 15:00:00,73.22,73.37,73.19,73.3,66485.0,72.5481,72.6967,72.5184,72.6274,66485.0
2024-11-15 15:30:00,73.31,73.46,73.26,73.4,209126.0,72.6373,72.7859,72.5877,72.7265,209126.0
2024-11-18 09:30:00,73.28,73.75,73.28,73.42,84608.0,72.6076,73.0733,72.6076,72.7463,84608.0
2024-11-18 10:00:00,73.43,73.75,73.42,73.52,231904.0,72.7562,73.0733,72.7463,72.8454,231904.0
2024-11-18 10:30:00,73.48,73.65,73.39,73.44,54519.0,72.8057,72.9742,72.7166,72.7661,54519.0
2024-11-18 11:00:00,73.41,73.5,73.15,73.35,19746.0,72.7364,72.8255,72.4788,72.6769,19746.0
2024-11-18 11:30:00,73.33,73.45,73.33,73.41,22368.0,72.6571,72.776,72.6571,72.7364,22368.0
2024-11-18 12:00:00,73.41,73.79,73.41,73.68,85561.0,72.7364,73.1129,72.7364,73.0039,85561.0
2024-11-18 12:30:00,73.69,73.7,73.52,73.64,28874.0,73.0138,73.0237,72.8454,72.9643,28874.0
2024-11-18 13:00:00,73.62,73.62,73.44,73.47,76187.0,72.9444,72.9444,72.7661,72.7958,76187.0
2024-11-18 13:30:00,73.48,73.48,73.33,73.43,26519.0,72.8057,72.8057,72.6571,72.7562,26519.0
2024-11-18 14:00:00,73.43,73.5,73.42,73.45,29897.0,72.7562,72.8255,72.7463,72.776,29897.0
2024-11-18 14:30:00,73.45,73.6,73.35,73.56,53813.0,72.776,72.9246,72.6769,72.885,53813.0
2024-11-18 15:00:00,73.57,73.63,73.47,73.48,64598.0,72.8949,72.9544,72.7958,72.8057,64598.0
2024-11-18 15:30:00,73.48,73.64,73.45,73.51,263035.0,72.8057,72.9643,72.776,72.8355,263035.0
2024-11-19 09:30:00,72.95,73.21,72.55,72.65,29234.0,72.2806,72.5382,71.8843,71.9833,29234.0
2024-11-19 10:00:00,72.73,72.86,72.64,72.81,18689.0,72.0626,72.1914,71.9734,72.1419,18689.0
2024-11-19 10:30:00,72.8,73.05,72.79,73.05,37244.0,72.132,72.3797,72.1221,72.3797,37244.0
2024-11-19 11:00:00,73.05,73.2,73.0,73.17,19694.0,72.3797,72.5283,72.3301,72.4986,19694.0
2024-11-19 11:30:00,73.17,73.23,73.1,73.2,23781.0,72.4986,72.558,72.4292,72.5283,23781.0
2024-11-19 12:00:00,73.19,73.24,73.05,73.08,30091.0,72.5184,72.5679,72.3797,72.4094,30091.0
2024-11-19 12:30:00,73.11,73.19,73.09,73.1,18952.0,72.4391,72.5184,72.4193,72.4292,18952.0
2024-11-19 13:00:00,73.1,73.19,73.04,73.18,26231.0,72.4292,72.5184,72.3698,72.5085,26231.0
2024-11-19 13:30:00,73.17,73.27,73.13,73.22,26088.0,72.4986,72.5977,72.4589,72.5481,26088.0
2024-11-19 14:00:00,73.22,73.29,73.15,73.15,28875.0,72.5481,72.6175,72.4788,72.4788,28875.0
2024-11-19 14:30:00,73.13,73.16,72.93,72.98,33431.0,72.4589,72.4887,72.2608,72.3103,33431.0
2024-11-19 15:00:00,72.98,73.1,72.87,73.05,58110.0,72.3103,72.4292,72.2013,72.3797,58110.0
2024-11-19 15:30:00,73.05,73.07,72.81,72.9,199467.0,72.3797,72.3995,72.1419,72.2311,199467.0
2024-11-20 09:30:00,72.89,73.24,72.7,73.09,59245.0,72.2211,72.5679,72.0329,72.4193,59245.0
2024-11-20 10:00:00,73.11,73.12,72.56,72.74,47586.0,72.4391,72.449,71.8942,72.0725,47586.0
2024-11-20 10:30:00,72.73,72.88,72.71,72.87,27382.0,72.0626,72.2112,72.0428,72.2013,27382.0
2024-11-20 11:00:00,72.86,72.91,72.77,72.8,29822.0,72.1914,72.241,72.1022,72.132,29822.0
2024-11-20 11:30:00,72.79,73.18,72.78,73.12,25461.0,72.1221,72.5085,72.1122,72.449,25461.0
2024-11-20 12:00:00,73.14,73.15,72.89,72.94,28175.0,72.4689,72.4788,72.2211,72.2707,28175.0
2024-11-20 12:30:00,72.94,73.17,72.93,73.06,37894.0,72.2707,72.4986,72.2608,72.3896,37894.0
2024-11-20 13:00:00,73.06,73.14,73.01,73.12,14410.0,72.3896,72.4689,72.34,72.449,14410.0
2024-11-20 13:30:00,73.13,73.14,73.01,73.12,21296.0,72.4589,72.4689,72.34,72.449,21296.0
2024-11-20 14:00:00,73.13,73.22,73.08,73.17,35822.0,72.4589,72.5481,72.4094,72.4986,35822.0
2024-11-20 14:30:00,73.16,73.27,73.14,73.21,32709.0,72.4887,72.5977,72.4689,72.5382,32709.0
2024-11-20 15:00:00,73.2,73.29,73.17,73.27,23992.0,72.5283,72.6175,72.4986,72.5977,23992.0
2024-11-20 15:30:00,73.27,73.47,73.27,73.44,103422.0,72.5977,72.7958,72.5977,72.7661,103422.0
2024-11-21 09:30:00,73.94,74.42,73.74,74.39,98698.0,73.2615,73.7371,73.0633,73.7074,98698.0
2024-11-21 10:00:00,74.41,74.73,74.32,74.39,26350.0,73.7272,74.0443,73.638,73.7074,26350.0
2024-11-21 10:30:00,74.37,74.76,74.34,74.69,70710.0,73.6876,74.074,73.6578,74.0046,70710.0
2024-11-21 11:00:00,74.69,74.84,74.65,74.82,32997.0,74.0046,74.1533,73.965,74.1334,32997.0
2024-11-21 11:30:00,74.82,74.87,74.68,74.78,20504.0,74.1334,74.183,73.9947,74.0938,20504.0
2024-11-21 12:00:00,74.76,74.98,74.67,74.97,31581.0,74.074,74.292,73.9848,74.2821,31581.0
2024-11-21 12:30:00,74.96,75.08,74.9,75.02,35030.0,74.2721,74.391,74.2127,74.3316,35030.0
2024-11-21 13:00:00,75.03,75.2,75.0,75.16,20499.0,74.3415,74.5099,74.3118,74.4703,20499.0
2024-11-21 13:30:00,75.16,75.27,75.12,75.23,24218.0,74.4703,74.5793,74.4307,74.5397,24218.0
2024-11-21 14:00:00,75.23,75.32,75.18,75.31,32495.0,74.5397,74.6288,74.4901,74.6189,32495.0
2024-11-21 14:30:00,75.31,75.31,75.19,75.22,38211.0,74.6189,74.6189,74.5,74.5298,38211.0
2024-11-21 15:00:00,75.21,75.22,75.14,75.2,42399.0,74.5199,74.5298,74.4505,74.5099,42399.0
2024-11-21 15:30:00,75.19,75.31,75.11,75.17,175993.0,74.5,74.6189,74.4208,74.4802,175993.0
2024-11-22 09:30:00,75.28,75.98,75.04,75.78,61948.0,74.5892,75.2828,74.3514,75.0846,61948.0
2024-11-22 10:00:00,75.83,75.9,75.53,75.67,50967.0,75.1342,75.2035,74.8369,74.9756,50967.0
2024-11-22 10:30:00,75.71,75.91,75.7,75.91,31282.0,75.0153,75.2134,75.0054,75.2134,31282.0
2024-11-22 11:00:00,75.91,75.91,75.67,75.81,34783.0,75.2134,75.2134,74.9756,75.1144,34783.0
2024-11-22 11:30:00,75.8,75.93,75.78,75.93,16496.0,75.1044,75.2332,75.0846,75.2332,16496.0
2024-11-22 12:00:00,75.95,76.24,75.92,76.15,78112.0,75.2531,75.5404,75.2233,75.4512,78112.0
2024-11-22 12:30:00,76.13,76.14,76.0,76.06,27355.0,75.4314,75.4413,75.3026,75.3621,27355.0
2024-11-22 13:00:00,76.09,76.13,75.99,76.08,35782.0,75.3918,75.4314,75.2927,75.3819,35782.0
2024-11-22 13:30:00,76.11,76.15,76.07,76.13,44935.0,75.4116,75.4512,75.372,75.4314,44935.0
2024-11-22 14:00:00,76.14,76.15,76.03,76.12,56129.0,75.4413,75.4512,75.3323,75.4215,56129.0
2024-11-22 14:30:00,76.13,76.21,76.11,76.15,48492.0,75.4314,75.5107,75.4116,75.4512,48492.0
2024-11-22 15:00:00,76.15,76.17,75.98,76.05,63900.0,75.4512,75.471,75.2828,75.3521,63900.0
2024-11-22 15:30:00,76.09,76.19,76.05,76.13,181944.0,75.3918,75.4909,75.3521,75.4314,181944.0
2024-11-25 09:30:00,76.5,77.16,76.21,77.02,74927.0,75.798,76.452,75.5107,76.3132,74927.0
2024-11-25 10:00:00,77.02,77.42,76.88,77.36,51989.0,76.3132,76.7096,76.1745,76.6501,51989.0
2024-11-25 10:30:00,77.36,77.5,77.28,77.5,42147.0,76.6501,76.7888,76.5709,76.7888,42147.0
2024-11-25 11:00:00,77.48,77.5,77.03,77.13,52770.0,76.769,76.7888,76.3232,76.4222,52770.0
2024-11-25 11:30:00,77.13,77.3,77.01,77.2,58769.0,76.4222,76.5907,76.3033,76.4916,58769.0
2024-11-25 12:00:00,77.2,77.39,77.1,77.14,83704.0,76.4916,76.6799,76.3925,76.4321,83704.0
2024-11-25 12:30:00,77.12,77.22,76.95,76.97,137952.0,76.4123,76.5114,76.2439,76.2637,137952.0
2024-11-25 13:00:00,77.02,77.14,76.86,76.96,145570.0,76.3132,76.4321,76.1547,76.2538,145570.0
2024-11-25 13:30:00,76.96,77.07,76.95,76.99,80065.0,76.2538,76.3628,76.2439,76.2835,80065.0
2024-11-25 14:00:00,76.98,77.05,76.8,76.8,57850.0,76.2736,76.343,76.0953,76.0953,57850.0
2024-11-25 14:30:00,76.79,76.92,76.72,76.86,75873.0,76.0854,76.2142,76.016,76.1547,75873.0
2024-11-25 15:00:00,76.86,76.88,76.74,76.74,77968.0,76.1547,76.1745,76.0358,76.0358,77968.0
2024-11-25 15:30:00,76.74,77.04,76.68,76.88,211818.0,76.0358,76.3331,75.9764,76.1745,211818.0
2024-11-26 09:30:00,76.94,77.08,76.57,76.9,36947.0,76.234,76.3727,75.8674,76.1943,36947.0
2024-11-26 10:00:00,76.9,77.13,76.81,76.92,47034.0,76.1943,76.4222,76.1052,76.2142,47034.0
2024-11-26 10:30:00,76.92,76.99,76.68,76.95,23972.0,76.2142,76.2835,75.9764,76.2439,23972.0
2024-11-26 11:00:00,76.97,77.14,76.9,77.1,47523.0,76.2637,76.4321,76.1943,76.3925,47523.0
2024-11-26 11:30:00,77.08,77.15,77.02,77.03,32639.0,76.3727,76.4421,76.3132,76.3232,32639.0
2024-11-26 12:00:00,77.03,77.18,76.96,77.13,17819.0,76.3232,76.4718,76.2538,76.4222,17819.0
2024-11-26 12:30:00,77.13,77.19,77.06,77.16,23786.0,76.4222,76.4817,76.3529,76.452,23786.0
2024-11-26 13:00:00,77.13,77.21,77.11,77.12,30202.0,76.4222,76.5015,76.4024,76.4123,30202.0
2024-11-26 13:30:00,77.12,77.15,76.94,77.09,126547.0,76.4123,76.4421,76.234,76.3826,126547.0
2024-11-26 14:00:00,77.11,77.22,77.01,77.16,136550.0,76.4024,76.5114,76.3033,76.452,136550.0
2024-11-26 14:30:00,77.18,77.25,77.07,77.18,48079.0,76.4718,76.5411,76.3628,76.4718,48079.0
2024-11-26 15:00:00,77.15,77.18,76.83,76.95,75406.0,76.4421,76.4718,76.125,76.2439,75406.0
2024-11-26 15:30:00,76.95,77.16,76.95,77.13,249993.0,76.2439,76.452,76.2439,76.4222,249993.0
2024-11-27 09:30:00,77.13,77.53,77.0,77.45,47201.0,76.4222,76.8186,76.2934,76.7393,47201.0
2024-11-27 10:00:00,77.41,77.44,76.98,77.12,35093.0,76.6997,76.7294,76.2736,76.4123,35093.0
2024-11-27 10:30:00,77.09,77.09,76.94,76.95,18444.0,76.3826,76.3826,76.234,76.2439,18444.0
2024-11-27 11:00:00,76.98,77.18,76.98,77.09,22786.0,76.2736,76.4718,76.2736,76.3826,22786.0
2024-11-27 11:30:00,77.11,77.22,77.01,77.14,28732.0,76.4024,76.5114,76.3033,76.4321,28732.0
2024-11-27 12:00:00,77.13,77.28,77.12,77.28,20450.0,76.4222,76.5709,76.4123,76.5709,20450.0
2024-11-27 12:30:00,77.26,77.32,77.24,77.3,13879.0,76.551,76.6105,76.5312,76.5907,13879.0
2024-11-27 13:00:00,77.29,77.35,77.25,77.27,27638.0,76.5808,76.6402,76.5411,76.561,27638.0
2024-11-27 13:30:00,77.27,77.36,77.26,77.33,18191.0,76.561,76.6501,76.551,76.6204,18191.0
2024-11-27 14:00:00,77.32,77.36,77.27,77.34,24104.0,76.6105,76.6501,76.561,76.6303,24104.0
2024-11-27 14:30:00,77.34,77.38,77.31,77.36,27515.0,76.6303,76.6699,76.6006,76.6501,27515.0
2024-11-27 15:00:00,77.36,77.38,77.24,77.3,47308.0,76.6501,76.6699,76.5312,76.5907,47308.0
2024-11-27 15:30:00,77.3,77.39,77.27,77.37,94658.0,76.5907,76.6799,76.561,76.66,94658.0
2024-11-29 09:30:00,77.39,77.7,77.29,77.36,37975.0,76.6799,76.987,76.5808,76.6501,37975.0
2024-11-29 10:00:00,77.36,77.42,77.1,77.26,17109.0,76.6501,76.7096,76.3925,76.551,17109.0
2024-11-29 10:30:00,77.25,77.3,77.12,77.28,14807.0,76.5411,76.5907,76.4123,76.5709,14807.0
2024-11-29 11:00:00,77.25,77.32,77.16,77.27,13411.0,76.5411,76.6105,76.452,76.561,13411.0
2024-11-29 11:30:00,77.26,77.38,77.25,77.31,18179.0,76.551,76.6699,76.5411,76.6006,18179.0
2024-11-29 12:00:00,77.31,77.5,77.27,77.5,32733.0,76.6006,76.7888,76.561,76.7888,32733.0
2024-11-29 12:30:00,77.52,77.65,77.29,77.29,71246.0,76.8087,76.9375,76.5808,76.5808,71246.0
2024-12-02 09:30:00,77.18,77.34,76.82,76.98,51992.0,76.7201,76.8792,76.3623,76.5213,51992.0
2024-12-02 10:00:00,77.02,77.02,76.8,76.92,30970.0,76.5611,76.5611,76.3424,76.4617,30970.0
2024-12-02 10:30:00,76.91,76.97,76.59,76.78,19455.0,76.4517,76.5114,76.1336,76.3225,19455.0
2024-12-02 11:00:00,76.78,76.85,76.65,76.83,31845.0,76.3225,76.3921,76.1933,76.3722,31845.0
2024-12-02 11:30:00,76.85,76.86,76.69,76.79,20125.0,76.3921,76.402,76.233,76.3325,20125.0
2024-12-02 12:00:00,76.81,76.92,76.77,76.91,20462.0,76.3523,76.4617,76.3126,76.4517,20462.0
2024-12-02 12:30:00,76.89,76.95,76.84,76.94,25385.0,76.4319,76.4915,76.3822,76.4816,25385.0
2024-12-02 13:00:00,76.93,76.98,76.89,76.98,35509.0,76.4716,76.5213,76.4319,76.5213,35509.0
2024-12-02 13:30:00,76.98,77.0,76.95,76.98,29064.0,76.5213,76.5412,76.4915,76.5213,29064.0
2024-12-02 14:00:00,76.98,77.08,76.95,77.02,34344.0,76.5213,76.6207,76.4915,76.5611,34344.0
2024-12-02 14:30:00,77.03,77.24,77.03,77.22,43455.0,76.571,76.7798,76.571,76.7599,43455.0
2024-12-02 15:00:00,77.22,77.22,77.11,77.17,72458.0,76.7599,76.7599,76.6505,76.7102,72458.0
2024-12-02 15:30:00,77.17,77.27,76.93,77.0,142139.0,76.7102,76.8096,76.4716,76.5412,142139.0
2024-12-03 09:30:00,77.23,77.34,76.6,76.62,24293.0,76.7698,76.8792,76.1436,76.1635,24293.0
2024-12-03 10:00:00,76.64,76.94,76.52,76.88,20305.0,76.1833,76.4816,76.0641,76.4219,20305.0
2024-12-03 10:30:00,76.82,76.82,76.64,76.76,30911.0,76.3623,76.3623,76.1833,76.3026,30911.0
2024-12-03 11:00:00,76.79,76.86,76.73,76.86,18636.0,76.3325,76.402,76.2728,76.402,18636.0
2024-12-03 11:30:00,76.84,76.89,76.72,76.72,23548.0,76.3822,76.4319,76.2629,76.2629,23548.0
2024-12-03 12:00:00,76.74,76.93,76.73,76.93,18608.0,76.2827,76.4716,76.2728,76.4716,18608.0
2024-12-03 12:30:00,76.91,76.98,76.85,76.87,18479.0,76.4517,76.5213,76.3921,76.412,18479.0
2024-12-03 13:00:00,76.87,76.96,76.87,76.95,17000.0,76.412,76.5014,76.412,76.4915,17000.0
2024-12-03 13:30:00,76.94,77.05,76.93,77.03,35616.0,76.4816,76.5909,76.4716,76.571,35616.0
2024-12-03 14:00:00,77.02,77.04,76.9,76.91,69428.0,76.5611,76.581,76.4418,76.4517,69428.0
2024-12-03 14:30:00,76.91,76.95,76.87,76.93,32575.0,76.4517,76.4915,76.412,76.4716,32575.0
2024-12-03 15:00:00,76.93,77.07,76.89,77.06,48975.0,76.4716,76.6108,76.4319,76.6008,48975.0
2024-12-03 15:30:00,77.06,77.06,76.66,76.7,126230.0,76.6008,76.6008,76.2032,76.243,126230.0
2024-12-04 09:30:00,76.82,76.97,76.46,76.89,37754.0,76.3623,76.5114,76.0044,76.4319,37754.0
2024-12-04 10:00:00,76.84,76.9,76.48,76.64,33472.0,76.3822,76.4418,76.0243,76.1833,33472.0
2024-12-04 10:30:00,76.64,76.77,76.57,76.74,13762.0,76.1833,76.3126,76.1138,76.2827,13762.0
2024-12-04 11:00:00,76.73,76.75,76.59,76.64,19225.0,76.2728,76.2927,76.1336,76.1833,19225.0
2024-12-04 11:30:00,76.64,76.76,76.61,76.65,11305.0,76.1833,76.3026,76.1535,76.1933,11305.0
2024-12-04 12:00:00,76.66,76.69,76.58,76.66,13408.0,76.2032,76.233,76.1237,76.2032,13408.0
2024-12-04 12:30:00,76.65,76.79,76.64,76.75,17884.0,76.1933,76.3325,76.1833,76.2927,17884.0
2024-12-04 13:00:00,76.72,76.74,76.68,76.7,19428.0,76.2629,76.2827,76.2231,76.243,19428.0
2024-12-04 13:30:00,76.7,76.77,76.63,76.74,19426.0,76.243,76.3126,76.1734,76.2827,19426.0
2024-12-04 14:00:00,76.74,76.84,76.72,76.84,34684.0,76.2827,76.3822,76.2629,76.3822,34684.0
2024-12-04 14:30:00,76.83,76.89,76.82,76.82,25311.0,76.3722,76.4319,76.3623,76.3623,25311.0
2024-12-04 15:00:00,76.83,76.99,76.78,76.98,28972.0,76.3722,76.5313,76.3225,76.5213,28972.0
2024-12-04 15:30:00,76.97,77.09,76.9,76.91,93939.0,76.5114,76.6307,76.4418,76.4517,93939.0
2024-12-05 09:30:00,76.9,76.99,76.58,76.97,12266.0,76.4418,76.5313,76.1237,76.5114,12266.0
2024-12-05 10:00:00,76.97,77.1,76.56,76.56,17637.0,76.5114,76.6406,76.1038,76.1038,17637.0
2024-12-05 10:30:00,76.56,76.79,76.54,76.69,17738.0,76.1038,76.3325,76.0839,76.233,17738.0
2024-12-05 11:00:00,76.69,76.81,76.58,76.81,6934.0,76.233,76.3523,76.1237,76.3523,6934.0
2024-12-05 11:30:00,76.79,76.9,76.67,76.9,7519.0,76.3325,76.4418,76.2132,76.4418,7519.0
2024-12-05 12:00:00,76.92,76.93,76.81,76.88,5597.0,76.4617,76.4716,76.3523,76.4219,5597.0
2024-12-05 12:30:00,76.9,77.0,76.84,76.84,19390.0,76.4418,76.5412,76.3822,76.3822,19390.0
2024-12-05 13:00:00,76.83,76.83,76.68,76.78,9116.0,76.3722,76.3722,76.2231,76.3225,9116.0
2024-12-05 13:30:00,76.81,76.87,76.77,76.78,7691.0,76.3523,76.412,76.3126,76.3225,7691.0
2024-12-05 14:00:00,76.75,76.81,76.72,76.76,11675.0,76.2927,76.3523,76.2629,76.3026,11675.0
2024-12-05 14:30:00,76.74,76.99,76.74,76.92,21824.0,76.2827,76.5313,76.2827,76.4617,21824.0
2024-12-05 15:00:00,76.9,76.9,76.5,76.58,140899.0,76.4418,76.4418,76.0442,76.1237,140899.0
2024-12-05 15:30:00,76.56,76.65,76.41,76.43,252782.0,76.1038,76.1933,75.9547,75.9746,252782.0
2024-12-06 09:30:00,76.66,76.8,76.14,76.17,19326.0,76.2032,76.3424,75.6863,75.7161,19326.0
2024-12-06 10:00:00,76.17,76.39,75.97,76.09,24863.0,75.7161,75.9348,75.5173,75.6366,24863.0
2024-12-06 10:30:00,76.04,76.12,75.88,76.02,36752.0,75.5869,75.6664,75.4279,75.567,36752.0
2024-12-06 11:00:00,75.98,76.03,75.8,75.8,39007.0,75.5273,75.577,75.3484,75.3484,39007.0
2024-12-06 11:30:00,75.77,75.89,75.71,75.84,22716.0,75.3185,75.4378,75.2589,75.3881,22716.0
2024-12-06 12:00:00,75.82,75.95,75.61,75.89,36026.0,75.3682,75.4975,75.1595,75.4378,36026.0
2024-12-06 12:30:00,75.87,75.99,75.74,75.97,24360.0,75.4179,75.5372,75.2887,75.5173,24360.0
2024-12-06 13:00:00,75.97,76.12,75.93,75.98,20150.0,75.5173,75.6664,75.4776,75.5273,20150.0
2024-12-06 13:30:00,75.96,76.15,75.91,76.07,30981.0,75.5074,75.6963,75.4577,75.6167,30981.0
2024-12-06 14:00:00,76.05,76.07,75.86,75.95,22174.0,75.5969,75.6167,75.408,75.4975,22174.0
2024-12-06 14:30:00,75.95,76.04,75.9,76.03,24275.0,75.4975,75.5869,75.4478,75.577,24275.0
2024-12-06 15:00:00,76.03,76.09,75.96,76.06,33214.0,75.577,75.6366,75.5074,75.6068,33214.0
2024-12-06 15:30:00,76.06,76.21,76.0,76.13,127062.0,75.6068,75.7559,75.5472,75.6764,127062.0
2024-12-09 09:30:00,76.08,76.34,75.98,76.09,118456.0,75.6267,75.8851,75.5273,75.6366,118456.0
2024-12-09 10:00:00,76.13,76.36,75.82,76.02,38624.0,75.6764,75.905,75.3682,75.567,38624.0
2024-12-09 10:30:00,76.02,76.06,75.68,75.68,63686.0,75.567,75.6068,75.2291,75.2291,63686.0
2024-12-09 11:00:00,75.7,75.88,75.48,75.58,26541.0,75.2489,75.4279,75.0303,75.1297,26541.0
2024-12-09 11:30:00,75.58,75.61,75.42,75.42,25381.0,75.1297,75.1595,74.9706,74.9706,25381.0
2024-12-09 12:00:00,75.43,75.47,75.33,75.39,26446.0,74.9806,75.0203,74.8812,74.9408,26446.0
2024-12-09 12:30:00,75.4,75.54,75.33,75.45,20616.0,74.9507,75.0899,74.8812,75.0004,20616.0
2024-12-09 13:00:00,75.44,75.61,75.35,75.48,95936.0,74.9905,75.1595,74.901,75.0303,95936.0
2024-12-09 13:30:00,75.41,75.47,75.29,75.29,26857.0,74.9607,75.0203,74.8414,74.8414,26857.0
2024-12-09 14:00:00,75.27,75.35,75.2,75.31,21437.0,74.8215,74.901,74.7519,74.8613,21437.0
2024-12-09 14:30:00,75.31,75.42,75.3,75.31,25967.0,74.8613,74.9706,74.8513,74.8613,25967.0
2024-12-09 15:00:00,75.31,75.39,75.22,75.37,57835.0,74.8613,74.9408,74.7718,74.9209,57835.0
2024-12-09 15:30:00,75.37,75.62,75.29,75.49,196775.0,74.9209,75.1694,74.8414,75.0402,196775.0
2024-12-10 09:30:00,75.4,75.67,74.83,75.65,41824.0,74.9507,75.2191,74.3841,75.1992,41824.0
2024-12-10 10:00:00,75.57,76.22,75.5,76.05,81305.0,75.1197,75.7658,75.0501,75.5969,81305.0
2024-12-10 10:30:00,76.0,76.53,75.84,76.47,80520.0,75.5472,76.074,75.3881,76.0144,80520.0
2024-12-10 11:00:00,76.43,76.74,76.34,76.74,20079.0,75.9746,76.2827,75.8851,76.2827,20079.0
2024-12-10 11:30:00,76.75,76.84,76.55,76.81,39024.0,76.2927,76.3822,76.0939,76.3523,39024.0
2024-12-10 12:00:00,76.78,77.05,76.78,76.94,19185.0,76.3225,76.5909,76.3225,76.4816,19185.0
2024-12-10 12:30:00,76.96,77.08,76.89,77.0,16012.0,76.5014,76.6207,76.4319,76.5412,16012.0
2024-12-10 13:00:00,77.0,77.04,76.77,76.96,25011.0,76.5412,76.581,76.3126,76.5014,25011.0
2024-12-10 13:30:00,76.93,76.99,76.87,76.94,23331.0,76.4716,76.5313,76.412,76.4816,23331.0
2024-12-10 14:00:00,76.93,76.93,76.77,76.83,27799.0,76.4716,76.4716,76.3126,76.3722,27799.0
2024-12-10 14:30:00,76.84,76.93,76.76,76.93,34724.0,76.3822,76.4716,76.3026,76.4716,34724.0
2024-12-10 15:00:00,76.92,76.92,76.68,76.7,52393.0,76.4617,76.4617,76.2231,76.243,52393.0
2024-12-10 15:30:00,76.7,76.99,76.65,76.95,244520.0,76.243,76.5313,76.1933,76.4915,244520.0
2024-12-11 09:30:00,77.0,77.62,76.61,77.43,52838.0,76.5412,77.1575,76.1535,76.9686,52838.0
2024-12-11 10:00:00,77.44,77.44,76.82,77.37,30557.0,76.9786,76.9786,76.3623,76.909,30557.0
2024-12-11 10:30:00,77.38,77.65,77.34,77.65,23822.0,76.9189,77.1873,76.8792,77.1873,23822.0
2024-12-11 11:00:00,77.63,77.65,77.27,77.45,20448.0,77.1674,77.1873,76.8096,76.9885,20448.0
2024-12-11 11:30:00,77.45,77.6,77.43,77.56,14276.0,76.9885,77.1376,76.9686,77.0979,14276.0
2024-12-11 12:00:00,77.56,77.67,77.46,77.46,32982.0,77.0979,77.2072,76.9985,76.9985,32982.0
2024-12-11 12:30:00,77.45,77.46,77.26,77.44,21388.0,76.9885,76.9985,76.7997,76.9786,21388.0
2024-12-11 13:00:00,77.45,77.62,77.45,77.57,62615.0,76.9885,77.1575,76.9885,77.1078,62615.0
2024-12-11 13:30:00,77.57,77.59,77.34,77.39,82476.0,77.1078,77.1277,76.8792,76.9289,82476.0
2024-12-11 14:00:00,77.39,77.41,77.24,77.31,12846.0,76.9289,76.9488,76.7798,76.8494,12846.0
2024-12-11 14:30:00,77.34,77.48,77.34,77.44,46435.0,76.8792,77.0183,76.8792,76.9786,46435.0
2024-12-11 15:00:00,77.43,77.48,77.37,77.45,26896.0,76.9686,77.0183,76.909,76.9885,26896.0
2024-12-11 15:30:00,77.45,77.55,77.05,77.33,225172.0,76.9885,77.0879,76.5909,76.8692,225172.0
2024-12-12 09:30:00,77.2,77.2,76.59,76.6,82072.0,76.74,76.74,76.1336,76.1436,82072.0
2024-12-12 10:00:00,76.67,76.93,76.49,76.63,35287.0,76.2132,76.4716,76.0342,76.1734,35287.0
2024-12-12 10:30:00,76.63,76.88,76.63,76.79,50960.0,76.1734,76.4219,76.1734,76.3325,50960.0
2024-12-12 11:00:00,76.79,76.96,76.71,76.83,21136.0,76.3325,76.5014,76.2529,76.3722,21136.0
2024-12-12 11:30:00,76.83,76.87,76.6,76.66,19694.0,76.3722,76.412,76.1436,76.2032,19694.0
2024-12-12 12:00:00,76.68,77.0,76.68,77.0,29333.0,76.2231,76.5412,76.2231,76.5412,29333.0
2024-12-12 12:30:00,76.97,77.01,76.84,76.94,29962.0,76.5114,76.5511,76.3822,76.4816,29962.0
2024-12-12 13:00:00,76.95,77.05,76.93,76.98,15039.0,76.4915,76.5909,76.4716,76.5213,15039.0
2024-12-12 13:30:00,76.98,77.07,76.97,77.0,24224.0,76.5213,76.6108,76.5114,76.5412,24224.0
2024-12-12 14:00:00,77.0,77.11,76.95,77.09,35763.0,76.5412,76.6505,76.4915,76.6307,35763.0
2024-12-12 14:30:00,77.09,77.14,77.04,77.14,27354.0,76.6307,76.6804,76.581,76.6804,27354.0
2024-12-12 15:00:00,77.14,77.18,77.07,77.08,29299.0,76.6804,76.7201,76.6108,76.6207,29299.0
2024-12-12 15:30:00,77.08,77.26,76.8,76.9,184340.0,76.6207,76.7997,76.3424,76.4418,184340.0
2024-12-13 09:30:00,76.75,76.91,76.32,76.39,19538.0,76.2927,76.4517,75.8653,75.9348,19538.0
2024-12-13 10:00:00,76.4,76.59,76.31,76.59,14563.0,75.9448,76.1336,75.8553,76.1336,14563.0
2024-12-13 10:30:00,76.59,76.63,76.38,76.58,14443.0,76.1336,76.1734,75.9249,76.1237,14443.0
2024-12-13 11:00:00,76.59,77.04,76.53,76.92,25877.0,76.1336,76.581,76.074,76.4617,25877.0
2024-12-13 11:30:00,76.99,77.06,76.78,76.81,16331.0,76.5313,76.6008,76.3225,76.3523,16331.0
2024-12-13 12:00:00,76.86,76.89,76.53,76.56,26874.0,76.402,76.4319,76.074,76.1038,26874.0
2024-12-13 12:30:00,76.56,76.62,76.47,76.56,28243.0,76.1038,76.1635,76.0144,76.1038,28243.0
2024-12-13 13:00:00,76.56,76.7,76.55,76.65,14923.0,76.1038,76.243,76.0939,76.1933,14923.0
2024-12-13 13:30:00,76.63,76.81,76.6,76.63,50184.0,76.1734,76.3523,76.1436,76.1734,50184.0
2024-12-13 14:00:00,76.62,76.72,76.57,76.63,26545.0,76.1635,76.2629,76.1138,76.1734,26545.0
2024-12-13 14:30:00,76.61,76.76,76.61,76.74,27147.0,76.1535,76.3026,76.1535,76.2827,27147.0
2024-12-13 15:00:00,76.76,76.78,76.62,76.68,31102.0,76.3026,76.3225,76.1635,76.2231,31102.0
2024-12-13 15:30:00,76.68,76.82,76.58,76.65,122127.0,76.2231,76.3623,76.1237,76.1933,122127.0
2024-12-16 09:30:00,76.37,76.45,75.68,76.27,89351.0,75.915,75.9945,75.2291,75.8156,89351.0
2024-12-16 10:00:00,76.3,76.71,76.19,76.67,23155.0,75.8454,76.2529,75.736,76.2132,23155.0
2024-12-16 10:30:00,76.71,76.81,76.62,76.72,15000.0,76.2529,76.3523,76.1635,76.2629,15000.0
2024-12-16 11:00:00,76.7,76.75,76.55,76.57,22504.0,76.243,76.2927,76.0939,76.1138,22504.0
2024-12-16 11:30:00,76.62,76.62,76.41,76.41,16276.0,76.1635,76.1635,75.9547,75.9547,16276.0
2024-12-16 12:00:00,76.43,76.47,76.35,76.42,11641.0,75.9746,76.0144,75.8951,75.9647,11641.0
2024-12-16 12:30:00,76.38,76.43,76.34,76.4,10804.0,75.9249,75.9746,75.8851,75.9448,10804.0
2024-12-16 13:00:00,76.4,76.63,76.4,76.59,67507.0,75.9448,76.1734,75.9448,76.1336,67507.0
2024-12-16 13:30:00,76.59,76.63,76.51,76.58,51041.0,76.1336,76.1734,76.0541,76.1237,51041.0
2024-12-16 14:00:00,76.58,76.65,76.54,76.58,30633.0,76.1237,76.1933,76.0839,76.1237,30633.0
2024-12-16 14:30:00,76.58,76.67,76.48,76.65,28976.0,76.1237,76.2132,76.0243,76.1933,28976.0
2024-12-16 15:00:00,76.65,76.75,76.5,76.55,28215.0,76.1933,76.2927,76.0442,76.0939,28215.0
2024-12-16 15:30:00,76.54,76.57,76.34,76.43,102453.0,76.0839,76.1138,75.8851,75.9746,102453.0
2024-12-17 09:30:00,76.31,76.77,76.11,76.47,21763.0,75.8553,76.3126,75.6565,76.0144,21763.0
2024-12-17 10:00:00,76.39,76.56,76.21,76.28,19792.0,75.9348,76.1038,75.7559,75.8255,19792.0
2024-12-17 10:30:00,76.21,76.29,76.05,76.09,16958.0,75.7559,75.8354,75.5969,75.6366,16958.0
2024-12-17 11:00:00,76.09,76.28,76.06,76.17,27717.0,75.6366,75.8255,75.6068,75.7161,27717.0
2024-12-17 11:30:00,76.14,76.32,76.1,76.3,17715.0,75.6863,75.8653,75.6466,75.8454,17715.0
2024-12-17 12:00:00,76.32,76.37,76.2,76.25,42690.0,75.8653,75.915,75.746,75.7957,42690.0
2024-12-17 12:30:00,76.15,76.35,76.15,76.27,15324.0,75.6963,75.8951,75.6963,75.8156,15324.0
2024-12-17 13:00:00,76.3,76.33,76.11,76.15,25520.0,75.8454,75.8752,75.6565,75.6963,25520.0
2024-12-17 13:30:00,76.15,76.26,76.14,76.23,17882.0,75.6963,75.8056,75.6863,75.7758,17882.0
2024-12-17 14:00:00,76.24,76.32,76.23,76.3,26483.0,75.7857,75.8653,75.7758,75.8454,26483.0
2024-12-17 14:30:00,76.27,76.33,76.23,76.27,33397.0,75.8156,75.8752,75.7758,75.8156,33397.0
2024-12-17 15:00:00,76.27,76.27,76.07,76.2,42554.0,75.8156,75.8156,75.6167,75.746,42554.0
2024-12-17 15:30:00,76.2,76.32,75.98,76.03,172476.0,75.746,75.8653,75.5273,75.577,172476.0
2024-12-18 09:30:00,76.12,76.33,75.88,76.09,22262.0,75.6664,75.8752,75.4279,75.6366,22262.0
2024-12-18 10:00:00,75.99,76.2,75.94,76.03,13235.0,75.5372,75.746,75.4875,75.577,13235.0
2024-12-18 10:30:00,76.08,76.15,75.78,75.9,21709.0,75.6267,75.6963,75.3285,75.4478,21709.0
2024-12-18 11:00:00,75.9,75.93,75.46,75.59,17478.0,75.4478,75.4776,75.0104,75.1396,17478.0
2024-12-18 11:30:00,75.58,75.7,75.54,75.67,12382.0,75.1297,75.2489,75.0899,75.2191,12382.0
2024-12-18 12:00:00,75.68,75.77,75.54,75.69,15403.0,75.2291,75.3185,75.0899,75.239,15403.0
2024-12-18 12:30:00,75.67,75.79,75.65,75.77,15138.0,75.2191,75.3384,75.1992,75.3185,15138.0
2024-12-18 13:00:00,75.78,76.0,75.75,75.97,44542.0,75.3285,75.5472,75.2986,75.5173,44542.0
2024-12-18 13:30:00,75.97,76.05,75.96,76.04,13825.0,75.5173,75.5969,75.5074,75.5869,13825.0
2024-12-18 14:00:00,76.02,76.11,75.5,75.53,102954.0,75.567,75.6565,75.0501,75.08,102954.0
2024-12-18 14:30:00,75.53,75.66,74.93,74.95,109523.0,75.08,75.2092,74.4835,74.5034,109523.0
2024-12-18 15:00:00,74.94,75.03,74.41,74.41,98833.0,74.4935,74.5829,73.9666,73.9666,98833.0
2024-12-18 15:30:00,74.43,74.52,73.65,73.67,264187.0,73.9865,74.076,73.2112,73.231,264187.0
2024-12-19 09:30:00,73.86,74.85,73.86,74.42,65868.0,73.4199,74.404,73.4199,73.9766,65868.0
2024-12-19 10:00:00,74.41,74.44,73.93,74.03,55024.0,73.9666,73.9965,73.4895,73.5889,55024.0
2024-12-19 10:30:00,74.03,74.15,73.79,74.08,89740.0,73.5889,73.7082,73.3503,73.6386,89740.0
2024-12-19 11:00:00,74.08,74.25,73.92,74.25,52903.0,73.6386,73.8076,73.4796,73.8076,52903.0
2024-12-19 11:30:00,74.23,74.42,74.17,74.28,40932.0,73.7877,73.9766,73.7281,73.8374,40932.0
2024-12-19 12:00:00,74.26,74.28,73.93,74.05,32107.0,73.8175,73.8374,73.4895,73.6088,32107.0
2024-12-19 12:30:00,74.07,74.1,73.89,74.1,36684.0,73.6287,73.6585,73.4497,73.6585,36684.0
2024-12-19 13:00:00,74.08,74.27,73.87,74.23,35110.0,73.6386,73.8275,73.4299,73.7877,35110.0
2024-12-19 13:30:00,74.26,74.47,74.18,74.47,35287.0,73.8175,74.0263,73.738,74.0263,35287.0
2024-12-19 14:00:00,74.47,74.52,74.32,74.39,46598.0,74.0263,74.076,73.8772,73.9468,46598.0
2024-12-19 14:30:00,74.41,74.49,74.35,74.37,45850.0,73.9666,74.0462,73.907,73.9269,45850.0
2024-12-19 15:00:00,74.37,74.56,74.36,74.49,101926.0,73.9269,74.1157,73.9169,74.0462,101926.0
2024-12-19 15:30:00,74.49,74.65,74.24,74.28,159979.0,74.0462,74.2052,73.7976,73.8374,159979.0
2024-12-20 09:30:00,73.91,74.65,73.6,74.52,45197.0,73.4696,74.2052,73.1615,74.076,45197.0
2024-12-20 10:00:00,74.4,75.08,74.38,75.06,33781.0,73.9567,74.6326,73.9368,74.6128,33781.0
2024-12-20 10:30:00,75.03,75.34,75.03,75.24,24664.0,74.5829,74.8911,74.5829,74.7917,24664.0
2024-12-20 11:00:00,75.25,75.59,75.24,75.56,24545.0,74.8016,75.1396,74.7917,75.1098,24545.0
2024-12-20 11:30:00,75.58,75.91,75.55,75.9,27845.0,75.1297,75.4577,75.0998,75.4478,27845.0
2024-12-20 12:00:00,75.88,76.13,75.84,76.08,54874.0,75.4279,75.6764,75.3881,75.6267,54874.0
2024-12-20 12:30:00,76.06,76.37,75.97,76.32,61570.0,75.6068,75.915,75.5173,75.8653,61570.0
2024-12-20 13:00:00,76.31,76.34,75.92,75.95,53656.0,75.8553,75.8851,75.4676,75.4975,53656.0
2024-12-20 13:30:00,75.95,76.04,75.84,75.9,45909.0,75.4975,75.5869,75.3881,75.4478,45909.0
2024-12-20 14:00:00,75.9,76.05,75.8,76.03,56145.0,75.4478,75.5969,75.3484,75.577,56145.0
2024-12-20 14:30:00,76.03,76.16,76.01,76.05,47190.0,75.577,75.7062,75.5571,75.5969,47190.0
2024-12-20 15:00:00,76.06,76.08,75.85,75.92,63037.0,75.6068,75.6267,75.3981,75.4676,63037.0
2024-12-20 15:30:00,75.92,76.18,75.65,75.84,365266.0,75.4676,75.7261,75.1992,75.3881,365266.0
2024-12-23 09:30:00,75.8,75.8,74.86,74.86,24814.0,75.3484,75.3484,74.414,74.414,24814.0
2024-12-23 10:00:00,74.79,74.91,74.64,74.83,53179.0,74.3444,74.4637,74.1953,74.3841,53179.0
2024-12-23 10:30:00,74.84,74.89,74.4,74.43,31083.0,74.3941,74.4438,73.9567,73.9865,31083.0
2024-12-23 11:00:00,74.48,74.79,74.48,74.78,25854.0,74.0362,74.3444,74.0362,74.3344,25854.0
2024-12-23 11:30:00,74.77,75.12,74.65,75.12,27536.0,74.3245,74.6724,74.2052,74.6724,27536.0
2024-12-23 12:00:00,75.13,75.2,74.97,75.14,16551.0,74.6823,74.7519,74.5233,74.6923,16551.0
2024-12-23 12:30:00,75.12,75.2,75.07,75.07,13807.0,74.6724,74.7519,74.6227,74.6227,13807.0
2024-12-23 13:00:00,75.05,75.19,74.97,75.07,23602.0,74.6028,74.742,74.5233,74.6227,23602.0
2024-12-23 13:30:00,75.04,75.16,75.01,75.13,26829.0,74.5929,74.7122,74.5631,74.6823,26829.0
2024-12-23 14:00:00,75.15,75.3,75.08,75.12,16244.0,74.7022,74.8513,74.6326,74.6724,16244.0
2024-12-23 14:30:00,75.12,75.36,75.12,75.19,41725.0,74.6724,74.911,74.6724,74.742,41725.0
2024-12-23 15:00:00,75.21,75.36,75.14,75.34,43453.0,74.7619,74.911,74.6923,74.8911,43453.0
2024-12-23 15:30:00,75.33,75.46,75.2,75.41,142318.0,74.8812,75.0104,74.7519,74.9607,142318.0
2024-12-24 09:30:00,75.41,75.66,75.3,75.61,12847.0,74.9607,75.2092,74.8513,75.1595,12847.0
2024-12-24 10:00:00,75.61,75.79,75.53,75.77,14015.0,75.1595,75.3384,75.08,75.3185,14015.0
2024-12-24 10:30:00,75.78,75.94,75.76,75.89,21838.0,75.3285,75.4875,75.3086,75.4378,21838.0
2024-12-24 11:00:00,75.87,75.91,75.75,75.86,18360.0,75.4179,75.4577,75.2986,75.408,18360.0
2024-12-24 11:30:00,75.88,75.94,75.78,75.91,13234.0,75.4279,75.4875,75.3285,75.4577,13234.0
2024-12-24 12:00:00,75.88,76.16,75.87,76.14,23144.0,75.4279,75.7062,75.4179,75.6863,23144.0
2024-12-24 12:30:00,76.12,76.74,75.98,76.73,124791.0,75.6664,76.2827,75.5273,76.2728,124791.0
2024-12-26 09:30:00,76.35,76.66,76.03,76.45,8521.0,75.8951,76.2032,75.577,75.9945,8521.0
2024-12-26 10:00:00,76.45,76.57,76.39,76.46,9183.0,75.9945,76.1138,75.9348,76.0044,9183.0
2024-12-26 10:30:00,76.55,76.67,76.47,76.63,7280.0,76.0939,76.2132,76.0144,76.1734,7280.0
2024-12-26 11:00:00,76.65,76.86,76.65,76.75,14837.0,76.1933,76.402,76.1933,76.2927,14837.0
2024-12-26 11:30:00,76.8,76.92,76.73,76.87,10155.0,76.3424,76.4617,76.2728,76.412,10155.0
2024-12-26 12:00:00,76.87,76.89,76.77,76.79,22975.0,76.412,76.4319,76.3126,76.3325,22975.0
2024-12-26 12:30:00,76.72,76.8,76.62,76.65,7605.0,76.2629,76.3424,76.1635,76.1933,7605.0
2024-12-26 13:00:00,76.65,76.85,76.65,76.82,8800.0,76.1933,76.3921,76.1933,76.3623,8800.0
2024-12-26 13:30:00,76.77,76.85,76.63,76.71,7914.0,76.3126,76.3921,76.1734,76.2529,7914.0
2024-12-26 14:00:00,76.73,76.76,76.69,76.74,8607.0,76.2728,76.3026,76.233,76.2827,8607.0
2024-12-26 14:30:00,76.79,76.9,76.76,76.88,15251.0,76.3325,76.4418,76.3026,76.4219,15251.0
2024-12-26 15:00:00,76.85,77.01,76.84,76.97,27358.0,76.3921,76.5511,76.3822,76.5114,27358.0
2024-12-26 15:30:00,76.96,77.09,76.91,76.94,111741.0,76.5014,76.6307,76.4517,76.4816,111741.0
2024-12-27 09:30:00,76.6,77.17,76.11,77.14,22876.0,76.1436,76.7102,75.6565,76.6804,22876.0
2024-12-27 10:00:00,77.15,77.15,76.4,76.4,30732.0,76.6903,76.6903,75.9448,75.9448,30732.0
2024-12-27 10:30:00,76.35,76.51,76.25,76.4,10214.0,75.8951,76.0541,75.7957,75.9448,10214.0
2024-12-27 11:00:00,76.39,76.39,75.89,76.17,17288.0,75.9348,75.9348,75.4378,75.7161,17288.0
2024-12-27 11:30:00,76.27,76.31,75.92,75.92,5673.0,75.8156,75.8553,75.4676,75.4676,5673.0
2024-12-27 12:00:00,75.92,75.96,75.79,75.84,6668.0,75.4676,75.5074,75.3384,75.3881,6668.0
2024-12-27 12:30:00,75.88,75.92,75.72,75.83,6208.0,75.4279,75.4676,75.2688,75.3782,6208.0
2024-12-27 13:00:00,75.82,75.95,75.8,75.81,8488.0,75.3682,75.4975,75.3484,75.3583,8488.0
2024-12-27 13:30:00,75.8,76.03,75.8,76.02,10230.0,75.3484,75.577,75.3484,75.567,10230.0
2024-12-27 14:00:00,76.0,76.12,75.99,76.09,9366.0,75.5472,75.6664,75.5372,75.6366,9366.0
2024-12-27 14:30:00,76.05,76.26,76.04,76.26,17823.0,75.5969,75.8056,75.5869,75.8056,17823.0
2024-12-27 15:00:00,76.25,76.27,75.85,75.93,16266.0,75.7957,75.8156,75.3981,75.4776,16266.0
2024-12-27 15:30:00,75.93,76.2,75.79,76.13,71949.0,75.4776,75.746,75.3384,75.6764,71949.0
2024-12-30 09:30:00,75.61,75.61,74.5,74.64,18164.0,75.1595,75.1595,74.0561,74.1953,18164.0
2024-12-30 10:00:00,74.57,74.9,74.49,74.89,24362.0,74.1257,74.4537,74.0462,74.4438,24362.0
2024-12-30 10:30:00,74.9,75.29,74.83,75.24,6830.0,74.4537,74.8414,74.3841,74.7917,6830.0
2024-12-30 11:00:00,75.28,75.63,75.24,75.55,8333.0,74.8314,75.1794,74.7917,75.0998,8333.0
2024-12-30 11:30:00,75.55,75.7,75.46,75.59,7742.0,75.0998,75.2489,75.0104,75.1396,7742.0
2024-12-30 12:00:00,75.64,75.69,75.58,75.67,9347.0,75.1893,75.239,75.1297,75.2191,9347.0
2024-12-30 12:30:00,75.67,75.82,75.66,75.78,7097.0,75.2191,75.3682,75.2092,75.3285,7097.0
2024-12-30 13:00:00,75.73,75.85,75.66,75.78,10296.0,75.2788,75.3981,75.2092,75.3285,10296.0
2024-12-30 13:30:00,75.79,75.91,75.77,75.84,10160.0,75.3384,75.4577,75.3185,75.3881,10160.0
2024-12-30 14:00:00,75.87,75.88,75.65,75.78,6341.0,75.4179,75.4279,75.1992,75.3285,6341.0
2024-12-30 14:30:00,75.77,75.87,75.75,75.82,9617.0,75.3185,75.4179,75.2986,75.3682,9617.0
2024-12-30 15:00:00,75.81,75.93,75.76,75.78,19227.0,75.3583,75.4776,75.3086,75.3285,19227.0
2024-12-30 15:30:00,75.8,75.96,75.64,75.67,75341.0,75.3484,75.5074,75.1893,75.2191,75341.0
2024-12-31 09:30:00,75.83,76.26,75.74,76.04,21362.0,75.3782,75.8056,75.2887,75.5869,21362.0
2024-12-31 10:00:00,76.01,76.33,75.95,76.24,17691.0,75.5571,75.8752,75.4975,75.7857,17691.0
2024-12-31 10:30:00,76.16,76.22,75.94,75.94,7949.0,75.7062,75.7658,75.4875,75.4875,7949.0
2024-12-31 11:00:00,75.96,76.01,75.84,75.9,7142.0,75.5074,75.5571,75.3881,75.4478,7142.0
2024-12-31 11:30:00,75.91,75.93,75.8,75.82,5493.0,75.4577,75.4776,75.3484,75.3682,5493.0
2024-12-31 12:00:00,75.79,75.79,75.65,75.65,3880.0,75.3384,75.3384,75.1992,75.1992,3880.0
2024-12-31 12:30:00,75.63,75.93,75.59,75.93,8681.0,75.1794,75.4776,75.1396,75.4776,8681.0
2024-12-31 13:00:00,75.89,75.89,75.5,75.55,5905.0,75.4378,75.4378,75.0501,75.0998,5905.0
2024-12-31 13:30:00,75.54,75.83,75.53,75.7,4357.0,75.0899,75.3782,75.08,75.2489,4357.0
2024-12-31 14:00:00,75.67,75.89,75.63,75.74,17680.0,75.2191,75.4378,75.1794,75.2887,17680.0
2024-12-31 14:30:00,75.67,75.81,75.62,75.79,13077.0,75.2191,75.3583,75.1694,75.3384,13077.0
2024-12-31 15:00:00,75.78,75.96,75.6,75.93,28687.0,75.3285,75.5074,75.1495,75.4776,28687.0
2024-12-31 15:30:00,75.92,75.92,75.67,75.76,107694.0,75.4676,75.4676,75.2191,75.3086,107694.0
2025-01-02 09:30:00,75.87,76.43,75.57,76.31,37670.0,75.4179,75.9746,75.1197,75.8553,37670.0
2025-01-02 10:00:00,76.43,76.45,75.92,76.01,15516.0,75.9746,75.9945,75.4676,75.5571,15516.0
2025-01-02 10:30:00,76.05,76.06,75.72,75.8,15485.0,75.5969,75.6068,75.2688,75.3484,15485.0
2025-01-02 11:00:00,75.81,75.86,75.56,75.8,14434.0,75.3583,75.408,75.1098,75.3484,14434.0
2025-01-02 11:30:00,75.83,76.0,75.68,75.81,9794.0,75.3782,75.5472,75.2291,75.3583,9794.0
2025-01-02 12:00:00,75.82,76.06,75.62,75.63,15931.0,75.3682,75.6068,75.1694,75.1794,15931.0
2025-01-02 12:30:00,75.64,75.64,75.34,75.6,6867.0,75.1893,75.1893,74.8911,75.1495,6867.0
2025-01-02 13:00:00,75.53,75.59,75.31,75.45,9129.0,75.08,75.1396,74.8613,75.0004,9129.0
2025-01-02 13:30:00,75.4,75.47,75.27,75.41,7917.0,74.9507,75.0203,74.8215,74.9607,7917.0
2025-01-02 14:00:00,75.35,75.47,75.32,75.45,11111.0,74.901,75.0203,74.8712,75.0004,11111.0
2025-01-02 14:30:00,75.43,75.43,75.15,75.15,14932.0,74.9806,74.9806,74.7022,74.7022,14932.0
2025-01-02 15:00:00,75.17,75.47,75.16,75.4,12851.0,74.7221,75.0203,74.7122,74.9507,12851.0
2025-01-02 15:30:00,75.39,75.55,75.3,75.43,67245.0,74.9408,75.0998,74.8513,74.9806,67245.0
2025-01-03 09:30:00,75.38,75.98,74.88,74.95,49227.0,74.9309,75.5273,74.4338,74.5034,49227.0
2025-01-03 10:00:00,75.01,75.27,74.97,75.17,17595.0,74.5631,74.8215,74.5233,74.7221,17595.0
2025-01-03 10:30:00,75.24,75.52,75.19,75.51,31023.0,74.7917,75.07,74.742,75.0601,31023.0
2025-01-03 11:00:00,75.56,75.62,75.17,75.32,28521.0,75.1098,75.1694,74.7221,74.8712,28521.0
2025-01-03 11:30:00,75.33,75.73,75.32,75.66,20823.0,74.8812,75.2788,74.8712,75.2092,20823.0
2025-01-03 12:00:00,75.64,75.77,75.6,75.72,17684.0,75.1893,75.3185,75.1495,75.2688,17684.0
2025-01-03 12:30:00,75.75,75.78,75.56,75.76,20255.0,75.2986,75.3285,75.1098,75.3086,20255.0
2025-01-03 13:00:00,75.76,75.97,75.7,75.92,17010.0,75.3086,75.5173,75.2489,75.4676,17010.0
2025-01-03 13:30:00,75.92,76.0,75.84,75.94,19480.0,75.4676,75.5472,75.3881,75.4875,19480.0
2025-01-03 14:00:00,75.94,76.12,75.92,76.08,25796.0,75.4875,75.6664,75.4676,75.6267,25796.0
2025-01-03 14:30:00,76.06,76.17,75.91,75.93,35529.0,75.6068,75.7161,75.4577,75.4776,35529.0
2025-01-03 15:00:00,75.92,76.04,75.9,75.99,21627.0,75.4676,75.5869,75.4478,75.5372,21627.0
2025-01-03 15:30:00,75.99,76.14,75.77,76.09,162676.0,75.5372,75.6863,75.3185,75.6366,162676.0
2025-01-06 09:30:00,75.83,76.6,75.17,76.43,47926.0,75.3782,76.1436,74.7221,75.9746,47926.0
2025-01-06 10:00:00,76.32,76.42,76.09,76.19,14696.0,75.8653,75.9647,75.6366,75.736,14696.0
2025-01-06 10:30:00,76.2,76.29,76.02,76.15,19612.0,75.746,75.8354,75.567,75.6963,19612.0
2025-01-06 11:00:00,76.21,76.44,76.12,76.4,17288.0,75.7559,75.9845,75.6664,75.9448,17288.0
2025-01-06 11:30:00,76.4,76.53,76.36,76.48,21397.0,75.9448,76.074,75.905,76.0243,21397.0
2025-01-06 12:00:00,76.44,76.51,76.34,76.41,23422.0,75.9845,76.0541,75.8851,75.9547,23422.0
2025-01-06 12:30:00,76.41,76.5,76.32,76.42,18537.0,75.9547,76.0442,75.8653,75.9647,18537.0
2025-01-06 13:00:00,76.44,76.44,76.25,76.26,17121.0,75.9845,75.9845,75.7957,75.8056,17121.0
2025-01-06 13:30:00,76.27,76.29,76.08,76.19,17320.0,75.8156,75.8354,75.6267,75.736,17320.0
2025-01-06 14:00:00,76.19,76.19,75.93,75.93,15896.0,75.736,75.736,75.4776,75.4776,15896.0
2025-01-06 14:30:00,75.91,76.0,75.8,75.84,20591.0,75.4577,75.5472,75.3484,75.3881,20591.0
2025-01-06 15:00:00,75.84,75.86,75.7,75.78,21046.0,75.3881,75.408,75.2489,75.3285,21046.0
2025-01-06 15:30:00,75.79,75.88,75.59,75.74,63976.0,75.3384,75.4279,75.1396,75.2887,63976.0
2025-01-07 09:30:00,75.95,76.33,75.74,75.98,30685.0,75.4975,75.8752,75.2887,75.5273,30685.0
2025-01-07 10:00:00,75.91,76.19,75.44,76.17,50790.0,75.4577,75.736,74.9905,75.7161,50790.0
2025-01-07 10:30:00,76.11,76.14,75.84,76.14,39566.0,75.6565,75.6863,75.3881,75.6863,39566.0
2025-01-07 11:00:00,76.18,76.25,75.91,76.01,14796.0,75.7261,75.7957,75.4577,75.5571,14796.0
2025-01-07 11:30:00,76.0,76.0,75.57,75.57,13440.0,75.5472,75.5472,75.1197,75.1197,13440.0
2025-01-07 12:00:00,75.59,75.82,75.51,75.69,15580.0,75.1396,75.3682,75.0601,75.239,15580.0
2025-01-07 12:30:00,75.72,75.89,75.66,75.89,44780.0,75.2688,75.4378,75.2092,75.4378,44780.0
2025-01-07 13:00:00,75.9,76.08,75.9,76.05,32501.0,75.4478,75.6267,75.4478,75.5969,32501.0
2025-01-07 13:30:00,76.05,76.07,75.94,76.01,27967.0,75.5969,75.6167,75.4875,75.5571,27967.0
2025-01-07 14:00:00,75.99,76.1,75.91,76.08,35264.0,75.5372,75.6466,75.4577,75.6267,35264.0
2025-01-07 14:30:00,76.07,76.07,75.81,75.82,67620.0,75.6167,75.6167,75.3583,75.3682,67620.0
2025-01-07 15:00:00,75.84,75.86,75.45,75.49,29484.0,75.3881,75.408,75.0004,75.0402,29484.0
2025-01-07 15:30:00,75.5,75.63,75.31,75.61,121301.0,75.0501,75.1794,74.8613,75.1595,121301.0
2025-01-08 09:30:00,75.21,75.56,74.81,74.81,21231.0,74.7619,75.1098,74.3642,74.3642,21231.0
2025-01-08 10:00:00,74.84,75.4,74.83,75.09,27218.0,74.3941,74.9507,74.3841,74.6426,27218.0
2025-01-08 10:30:00,75.03,75.59,75.0,75.48,23000.0,74.5829,75.1396,74.5531,75.0303,23000.0
2025-01-08 11:00:00,75.52,75.75,75.52,75.61,15433.0,75.07,75.2986,75.07,75.1595,15433.0
2025-01-08 11:30:00,75.67,75.92,75.67,75.92,17450.0,75.2191,75.4676,75.2191,75.4676,17450.0
2025-01-08 12:00:00,75.91,75.96,75.74,75.75,30222.0,75.4577,75.5074,75.2887,75.2986,30222.0
2025-01-08 12:30:00,75.77,75.84,75.65,75.84,11179.0,75.3185,75.3881,75.1992,75.3881,11179.0
2025-01-08 13:00:00,75.81,76.03,75.8,75.96,93069.0,75.3583,75.577,75.3484,75.5074,93069.0
2025-01-08 13:30:00,75.95,76.01,75.81,75.88,8141.0,75.4975,75.5571,75.3583,75.4279,8141.0
2025-01-08 14:00:00,75.85,75.96,75.83,75.92,41331.0,75.3981,75.5074,75.3782,75.4676,41331.0
2025-01-08 14:30:00,75.92,75.92,75.65,75.68,31381.0,75.4676,75.4676,75.1992,75.2291,31381.0
2025-01-08 15:00:00,75.69,75.81,75.64,75.75,23085.0,75.239,75.3583,75.1893,75.2986,23085.0
2025-01-08 15:30:00,75.75,76.03,75.57,76.01,310088.0,75.2986,75.577,75.1197,75.5571,310088.0
2025-01-10 09:30:00,75.56,76.06,74.89,75.67,92643.0,75.1098,75.6068,74.4438,75.2191,92643.0
2025-01-10 10:00:00,75.59,75.68,74.87,75.27,43878.0,75.1396,75.2291,74.4239,74.8215,43878.0
2025-01-10 10:30:00,75.23,75.48,75.01,75.42,69882.0,74.7817,75.0303,74.5631,74.9706,69882.0
2025-01-10 11:00:00,75.36,75.38,75.09,75.09,52384.0,74.911,74.9309,74.6426,74.6426,52384.0
2025-01-10 11:30:00,75.06,75.26,75.01,75.05,30342.0,74.6128,74.8116,74.5631,74.6028,30342.0
2025-01-10 12:00:00,75.05,75.23,74.76,75.16,54111.0,74.6028,74.7817,74.3145,74.7122,54111.0
2025-01-10 12:30:00,75.17,75.43,75.14,75.33,21539.0,74.7221,74.9806,74.6923,74.8812,21539.0
2025-01-10 13:00:00,75.32,75.61,75.31,75.5,41962.0,74.8712,75.1595,74.8613,75.0501,41962.0
2025-01-10 13:30:00,75.53,75.59,75.44,75.57,36011.0,75.08,75.1396,74.9905,75.1197,36011.0
2025-01-10 14:00:00,75.57,75.58,75.35,75.51,34479.0,75.1197,75.1297,74.901,75.0601,34479.0
2025-01-10 14:30:00,75.48,75.53,75.28,75.37,43532.0,75.0303,75.08,74.8314,74.9209,43532.0
2025-01-10 15:00:00,75.37,75.37,75.14,75.2,96543.0,74.9209,74.9209,74.6923,74.7519,96543.0
2025-01-10 15:30:00,75.16,75.16,74.65,74.73,535183.0,74.7122,74.7122,74.2052,74.2847,535183.0
2025-01-13 09:30:00,74.77,74.94,74.3,74.79,91743.0,74.3245,74.4935,73.8573,74.3444,91743.0
2025-01-13 10:00:00,74.79,74.93,74.46,74.54,63180.0,74.3444,74.4835,74.0163,74.0959,63180.0
2025-01-13 10:30:00,74.61,74.85,74.57,74.59,58540.0,74.1654,74.404,74.1257,74.1456,58540.0
2025-01-13 11:00:00,74.59,74.81,74.47,74.65,94391.0,74.1456,74.3642,74.0263,74.2052,94391.0
2025-01-13 11:30:00,74.62,74.96,74.62,74.67,36132.0,74.1754,74.5134,74.1754,74.2251,36132.0
2025-01-13 12:00:00,74.65,74.75,74.51,74.51,62550.0,74.2052,74.3046,74.066,74.066,62550.0
2025-01-13 12:30:00,74.51,74.9,74.37,74.87,137445.0,74.066,74.4537,73.9269,74.4239,137445.0
2025-01-13 13:00:00,74.87,75.15,74.86,75.15,26649.0,74.4239,74.7022,74.414,74.7022,26649.0
2025-01-13 13:30:00,75.14,75.31,75.14,75.3,27230.0,74.6923,74.8613,74.6923,74.8513,27230.0
2025-01-13 14:00:00,75.3,75.54,75.25,75.54,49431.0,74.8513,75.0899,74.8016,75.0899,49431.0
2025-01-13 14:30:00,75.53,75.53,75.35,75.47,38638.0,75.08,75.08,74.901,75.0203,38638.0
2025-01-13 15:00:00,75.44,75.54,75.35,75.54,31448.0,74.9905,75.0899,74.901,75.0899,31448.0
2025-01-13 15:30:00,75.52,75.67,75.45,75.56,168809.0,75.07,75.2191,75.0004,75.1098,168809.0
2025-01-14 09:30:00,75.63,76.6,75.48,76.13,48573.0,75.1794,76.1436,75.0303,75.6764,48573.0
2025-01-14 10:00:00,76.14,76.55,76.14,76.45,26224.0,75.6863,76.0939,75.6863,75.9945,26224.0
2025-01-14 10:30:00,76.48,76.54,76.33,76.46,29333.0,76.0243,76.0839,75.8752,76.0044,29333.0
2025-01-14 11:00:00,76.45,76.46,76.01,76.17,19202.0,75.9945,76.0044,75.5571,75.7161,19202.0
2025-01-14 11:30:00,76.12,76.35,76.06,76.29,26459.0,75.6664,75.8951,75.6068,75.8354,26459.0
2025-01-14 12:00:00,76.26,76.54,76.21,76.53,54214.0,75.8056,76.0839,75.7559,76.074,54214.0
2025-01-14 12:30:00,76.53,76.84,76.41,76.83,49201.0,76.074,76.3822,75.9547,76.3722,49201.0
2025-01-14 13:00:00,76.8,77.2,76.8,77.19,36048.0,76.3424,76.74,76.3424,76.7301,36048.0
2025-01-14 13:30:00,77.18,77.42,77.14,77.33,51833.0,76.7201,76.9587,76.6804,76.8692,51833.0
2025-01-14 14:00:00,77.29,77.36,77.24,77.27,43333.0,76.8295,76.8991,76.7798,76.8096,43333.0
2025-01-14 14:30:00,77.24,77.36,76.99,77.0,50861.0,76.7798,76.8991,76.5313,76.5412,50861.0
2025-01-14 15:00:00,77.0,77.05,76.8,77.04,62665.0,76.5412,76.5909,76.3424,76.581,62665.0
2025-01-14 15:30:00,77.03,77.26,76.95,77.12,146804.0,76.571,76.7997,76.4915,76.6605,146804.0
2025-01-15 09:30:00,77.8,78.47,77.45,78.35,116662.0,77.3364,78.0024,76.9885,77.8832,116662.0
2025-01-15 10:00:00,78.31,78.48,77.9,77.96,79609.0,77.8434,78.0124,77.4358,77.4955,79609.0
2025-01-15 10:30:00,77.89,78.06,77.74,77.84,36008.0,77.4259,77.5949,77.2768,77.3762,36008.0
2025-01-15 11:00:00,77.89,77.91,77.59,77.69,30189.0,77.4259,77.4458,77.1277,77.2271,30189.0
2025-01-15 11:30:00,77.7,77.91,77.51,77.85,64185.0,77.237,77.4458,77.0482,77.3861,64185.0
2025-01-15 12:00:00,77.85,78.09,77.78,78.06,82685.0,77.3861,77.6247,77.3166,77.5949,82685.0
2025-01-15 12:30:00,78.06,78.26,78.06,78.1,53833.0,77.5949,77.7937,77.5949,77.6346,53833.0
2025-01-15 13:00:00,78.1,78.36,78.1,78.36,41758.0,77.6346,77.8931,77.6346,77.8931,41758.0
2025-01-15 13:30:00,78.34,78.4,78.2,78.26,52349.0,77.8732,77.9329,77.7341,77.7937,52349.0
2025-01-15 14:00:00,78.26,78.28,78.19,78.23,52805.0,77.7937,77.8136,77.7241,77.7639,52805.0
2025-01-15 14:30:00,78.24,78.51,78.24,78.35,66020.0,77.7738,78.0422,77.7738,77.8832,66020.0
2025-01-15 15:00:00,78.34,78.52,78.29,78.52,54455.0,77.8732,78.0521,77.8235,78.0521,54455.0
2025-01-15 15:30:00,78.49,78.55,78.37,78.41,315271.0,78.0223,78.082,77.903,77.9428,315271.0
2025-01-16 09:30:00,78.54,79.2,78.36,78.62,122596.0,78.072,78.7281,77.8931,78.1515,122596.0
2025-01-16 10:00:00,78.67,78.96,78.43,78.89,39546.0,78.2013,78.4895,77.9627,78.4199,39546.0
2025-01-16 10:30:00,78.89,79.21,78.88,79.2,19175.0,78.4199,78.738,78.41,78.7281,19175.0
2025-01-16 11:00:00,79.2,79.24,78.89,79.14,45463.0,78.7281,78.7679,78.4199,78.6684,45463.0
2025-01-16 11:30:00,79.14,79.19,79.03,79.18,25430.0,78.6684,78.7182,78.5591,78.7082,25430.0
2025-01-16 12:00:00,79.19,79.24,79.01,79.14,31985.0,78.7182,78.7679,78.5392,78.6684,31985.0
2025-01-16 12:30:00,79.15,79.15,78.98,79.11,28135.0,78.6784,78.6784,78.5094,78.6386,28135.0
2025-01-16 13:00:00,79.09,79.13,78.95,78.97,47957.0,78.6187,78.6585,78.4796,78.4995,47957.0
2025-01-16 13:30:00,78.95,78.99,78.79,78.82,31478.0,78.4796,78.5193,78.3205,78.3504,31478.0
2025-01-16 14:00:00,78.85,78.93,78.79,78.92,30235.0,78.3802,78.4597,78.3205,78.4498,30235.0
2025-01-16 14:30:00,78.92,79.03,78.88,78.94,43556.0,78.4498,78.5591,78.41,78.4696,43556.0
2025-01-16 15:00:00,78.94,79.08,78.84,78.98,61629.0,78.4696,78.6088,78.3702,78.5094,61629.0
2025-01-16 15:30:00,78.97,79.27,78.97,79.12,170554.0,78.4995,78.7977,78.4995,78.6486,170554.0
2025-01-17 09:30:00,79.43,79.54,78.99,79.15,69065.0,78.9567,79.0661,78.5193,78.6784,69065.0
2025-01-17 10:00:00,79.14,79.46,79.04,79.39,35239.0,78.6684,78.9865,78.569,78.917,35239.0
2025-01-17 10:30:00,79.42,79.59,79.3,79.48,39710.0,78.9468,79.1158,78.8275,79.0064,39710.0
2025-01-17 11:00:00,79.52,79.52,79.11,79.16,42403.0,79.0462,79.0462,78.6386,78.6883,42403.0
2025-01-17 11:30:00,79.23,79.27,79.08,79.09,28191.0,78.7579,78.7977,78.6088,78.6187,28191.0
2025-01-17 12:00:00,79.09,79.14,78.96,78.99,46506.0,78.6187,78.6684,78.4895,78.5193,46506.0
2025-01-17 12:30:00,79.0,79.03,78.87,78.91,32294.0,78.5293,78.5591,78.4001,78.4398,32294.0
2025-01-17 13:00:00,78.91,78.97,78.71,78.77,26290.0,78.4398,78.4995,78.241,78.3007,26290.0
2025-01-17 13:30:00,78.77,78.78,78.66,78.78,20416.0,78.3007,78.3106,78.1913,78.3106,20416.0
2025-01-17 14:00:00,78.8,78.81,78.62,78.63,19840.0,78.3305,78.3404,78.1515,78.1615,19840.0
2025-01-17 14:30:00,78.63,78.67,78.56,78.62,29684.0,78.1615,78.2013,78.0919,78.1515,29684.0
2025-01-17 15:00:00,78.6,78.69,78.56,78.66,39304.0,78.1317,78.2211,78.0919,78.1913,39304.0
2025-01-17 15:30:00,78.66,78.69,78.46,78.5,157747.0,78.1913,78.2211,77.9925,78.0323,157747.0
2025-01-21 09:30:00,78.99,79.21,78.77,79.21,48479.0,78.5193,78.738,78.3007,78.738,48479.0
2025-01-21 10:00:00,79.18,79.42,79.1,79.42,52497.0,78.7082,78.9468,78.6287,78.9468,52497.0
2025-01-21 10:30:00,79.44,79.63,79.29,79.62,42251.0,78.9667,79.1555,78.8176,79.1456,42251.0
2025-01-21 11:00:00,79.57,79.69,79.36,79.69,42296.0,79.0959,79.2152,78.8871,79.2152,42296.0
2025-01-21 11:30:00,79.66,79.69,79.53,79.63,37789.0,79.1854,79.2152,79.0561,79.1555,37789.0
2025-01-21 12:00:00,79.64,79.95,79.6,79.89,52716.0,79.1655,79.4736,79.1257,79.414,52716.0
2025-01-21 12:30:00,79.89,80.3,79.87,80.17,113307.0,79.414,79.8215,79.3941,79.6923,113307.0
2025-01-21 13:00:00,80.21,80.27,80.07,80.2,36757.0,79.7321,79.7917,79.5929,79.7221,36757.0
2025-01-21 13:30:00,80.18,80.22,80.07,80.13,20693.0,79.7023,79.742,79.5929,79.6526,20693.0
2025-01-21 14:00:00,80.13,80.15,80.04,80.08,23223.0,79.6526,79.6724,79.5631,79.6028,23223.0
2025-01-21 14:30:00,80.1,80.25,80.08,80.24,33641.0,79.6227,79.7718,79.6028,79.7619,33641.0
2025-01-21 15:00:00,80.22,80.25,80.03,80.08,44552.0,79.742,79.7718,79.5531,79.6028,44552.0
2025-01-21 15:30:00,80.08,80.45,79.98,80.37,299481.0,79.6028,79.9706,79.5034,79.8911,299481.0
2025-01-22 09:30:00,80.4,80.4,79.78,80.08,40293.0,79.9209,79.9209,79.3046,79.6028,40293.0
2025-01-22 10:00:00,80.08,80.29,80.04,80.26,53700.0,79.6028,79.8116,79.5631,79.7818,53700.0
2025-01-22 10:30:00,80.27,80.45,80.2,80.39,42779.0,79.7917,79.9706,79.7221,79.911,42779.0
2025-01-22 11:00:00,80.37,80.41,80.27,80.35,18792.0,79.8911,79.9309,79.7917,79.8712,18792.0
2025-01-22 11:30:00,80.37,80.4,80.22,80.31,19343.0,79.8911,79.9209,79.742,79.8315,19343.0
2025-01-22 12:00:00,80.33,80.34,80.09,80.11,24571.0,79.8514,79.8613,79.6128,79.6327,24571.0
2025-01-22 12:30:00,80.11,80.12,79.88,79.9,19172.0,79.6327,79.6426,79.404,79.4239,19172.0
2025-01-22 13:00:00,79.9,79.93,79.77,79.89,12041.0,79.4239,79.4537,79.2947,79.414,12041.0
2025-01-22 13:30:00,79.9,80.1,79.87,80.0,14318.0,79.4239,79.6227,79.3941,79.5233,14318.0
2025-01-22 14:00:00,79.99,80.01,79.92,79.95,20165.0,79.5134,79.5333,79.4438,79.4736,20165.0
2025-01-22 14:30:00,79.94,80.14,79.94,80.03,18214.0,79.4637,79.6625,79.4637,79.5531,18214.0
2025-01-22 15:00:00,80.03,80.14,79.95,79.95,35412.0,79.5531,79.6625,79.4736,79.4736,35412.0
2025-01-22 15:30:00,79.97,79.98,79.62,79.65,121145.0,79.4935,79.5034,79.1456,79.1754,121145.0
2025-01-23 09:30:00,79.64,79.75,79.36,79.53,30304.0,79.1655,79.2748,78.8871,79.0561,30304.0
2025-01-23 10:00:00,79.54,79.54,79.23,79.23,28012.0,79.0661,79.0661,78.7579,78.7579,28012.0
2025-01-23 10:30:00,79.2,79.5,79.12,79.5,23715.0,78.7281,79.0263,78.6486,79.0263,23715.0
2025-01-23 11:00:00,79.48,79.89,79.48,79.88,17268.0,79.0064,79.414,79.0064,79.404,17268.0
2025-01-23 11:30:00,79.88,79.94,79.78,79.91,15396.0,79.404,79.4637,79.3046,79.4339,15396.0
2025-01-23 12:00:00,79.89,80.0,79.88,79.99,12645.0,79.414,79.5233,79.404,79.5134,12645.0
2025-01-23 12:30:00,79.97,80.06,79.93,80.05,25298.0,79.4935,79.583,79.4537,79.573,25298.0
2025-01-23 13:00:00,80.06,80.09,79.87,79.89,22722.0,79.583,79.6128,79.3941,79.414,22722.0
2025-01-23 13:30:00,79.87,79.9,79.7,79.71,17352.0,79.3941,79.4239,79.2251,79.2351,17352.0
2025-01-23 14:00:00,79.7,79.76,79.58,79.61,18102.0,79.2251,79.2848,79.1058,79.1356,18102.0
2025-01-23 14:30:00,79.65,79.75,79.61,79.65,32778.0,79.1754,79.2748,79.1356,79.1754,32778.0
2025-01-23 15:00:00,79.66,79.71,79.52,79.54,74410.0,79.1854,79.2351,79.0462,79.0661,74410.0
2025-01-23 15:30:00,79.53,79.62,79.46,79.55,138742.0,79.0561,79.1456,78.9865,79.076,138742.0
2025-01-24 09:30:00,79.33,79.61,79.29,79.55,25166.0,78.8573,79.1356,78.8176,79.076,25166.0
2025-01-24 10:00:00,79.58,80.37,79.58,80.33,40357.0,79.1058,79.8911,79.1058,79.8514,40357.0
2025-01-24 10:30:00,80.28,80.55,80.21,80.44,54186.0,79.8017,80.07,79.7321,79.9607,54186.0
2025-01-24 11:00:00,80.47,80.67,80.47,80.53,20943.0,79.9905,80.1893,79.9905,80.0502,20943.0
2025-01-24 11:30:00,80.54,80.54,80.33,80.37,27469.0,80.0601,80.0601,79.8514,79.8911,27469.0
2025-01-24 12:00:00,80.36,80.42,80.3,80.36,27865.0,79.8812,79.9408,79.8215,79.8812,27865.0
2025-01-24 12:30:00,80.33,80.4,80.28,80.29,14217.0,79.8514,79.9209,79.8017,79.8116,14217.0
2025-01-24 13:00:00,80.3,80.34,80.22,80.25,15353.0,79.8215,79.8613,79.742,79.7718,15353.0
2025-01-24 13:30:00,80.28,80.33,80.1,80.12,22069.0,79.8017,79.8514,79.6227,79.6426,22069.0
2025-01-24 14:00:00,80.12,80.13,79.9,79.93,30729.0,79.6426,79.6526,79.4239,79.4537,30729.0
2025-01-24 14:30:00,79.97,80.16,79.94,80.12,35112.0,79.4935,79.6824,79.4637,79.6426,35112.0
2025-01-24 15:00:00,80.13,80.19,79.92,79.98,23409.0,79.6526,79.7122,79.4438,79.5034,23409.0
2025-01-24 15:30:00,79.96,80.08,79.77,79.98,147535.0,79.4836,79.6028,79.2947,79.5034,147535.0
2025-01-27 09:30:00,79.72,80.5,79.28,80.4,49264.0,79.245,80.0203,78.8076,79.9209,49264.0
2025-01-27 10:00:00,80.45,80.57,80.13,80.44,49580.0,79.9706,80.0899,79.6526,79.9607,49580.0
2025-01-27 10:30:00,80.44,80.44,80.02,80.16,47188.0,79.9607,79.9607,79.5432,79.6824,47188.0
2025-01-27 11:00:00,80.15,80.28,80.03,80.08,26611.0,79.6724,79.8017,79.5531,79.6028,26611.0
2025-01-27 11:30:00,80.05,80.28,80.04,80.07,61512.0,79.573,79.8017,79.5631,79.5929,61512.0
2025-01-27 12:00:00,80.05,80.39,80.0,80.35,18518.0,79.573,79.911,79.5233,79.8712,18518.0
2025-01-27 12:30:00,80.3,80.55,80.21,80.26,32964.0,79.8215,80.07,79.7321,79.7818,32964.0
2025-01-27 13:00:00,80.27,80.3,80.09,80.17,39235.0,79.7917,79.8215,79.6128,79.6923,39235.0
2025-01-27 13:30:00,80.14,80.38,80.14,80.28,27614.0,79.6625,79.9011,79.6625,79.8017,27614.0
2025-01-27 14:00:00,80.25,80.65,80.24,80.65,30821.0,79.7718,80.1695,79.7619,80.1695,30821.0
2025-01-27 14:30:00,80.6,80.73,80.44,80.44,26580.0,80.1198,80.249,79.9607,79.9607,26580.0
2025-01-27 15:00:00,80.44,80.53,80.18,80.37,39519.0,79.9607,80.0502,79.7023,79.8911,39519.0
2025-01-27 15:30:00,80.39,80.52,80.16,80.17,368355.0,79.911,80.0402,79.6824,79.6923,368355.0
2025-01-28 09:30:00,80.29,80.51,79.89,80.06,74274.0,79.8116,80.0303,79.414,79.583,74274.0
2025-01-28 10:00:00,80.06,81.08,79.98,81.07,43642.0,79.583,80.5969,79.5034,80.5869,43642.0
2025-01-28 10:30:00,81.05,81.52,80.95,81.4,45666.0,80.5671,81.0343,80.4677,80.915,45666.0
2025-01-28 11:00:00,81.43,81.44,80.9,80.95,55623.0,80.9448,80.9547,80.418,80.4677,55623.0
2025-01-28 11:30:00,80.98,81.01,80.77,80.92,34807.0,80.4975,80.5273,80.2887,80.4378,34807.0
2025-01-28 12:00:00,80.91,81.0,80.8,80.94,51742.0,80.4279,80.5174,80.3186,80.4577,51742.0
2025-01-28 12:30:00,80.98,81.02,80.86,80.95,18529.0,80.4975,80.5372,80.3782,80.4677,18529.0
2025-01-28 13:00:00,80.98,81.05,80.93,80.96,16799.0,80.4975,80.5671,80.4478,80.4776,16799.0
2025-01-28 13:30:00,80.98,81.07,80.78,80.82,24957.0,80.4975,80.5869,80.2987,80.3384,24957.0
2025-01-28 14:00:00,80.81,81.01,80.75,80.84,49496.0,80.3285,80.5273,80.2689,80.3583,49496.0
2025-01-28 14:30:00,80.84,80.94,80.71,80.81,57283.0,80.3583,80.4577,80.2291,80.3285,57283.0
2025-01-28 15:00:00,80.79,80.84,80.65,80.81,74175.0,80.3086,80.3583,80.1695,80.3285,74175.0
2025-01-28 15:30:00,80.81,81.02,80.77,80.98,114796.0,80.3285,80.5372,80.2887,80.4975,114796.0
2025-01-29 09:30:00,80.68,81.11,80.64,80.83,83504.0,80.1993,80.6267,80.1595,80.3484,83504.0
2025-01-29 10:00:00,80.86,81.06,80.6,80.72,70848.0,80.3782,80.577,80.1198,80.239,70848.0
2025-01-29 10:30:00,80.73,80.88,80.59,80.75,57064.0,80.249,80.3981,80.1098,80.2689,57064.0
2025-01-29 11:00:00,80.76,80.88,80.75,80.84,39602.0,80.2788,80.3981,80.2689,80.3583,39602.0
2025-01-29 11:30:00,80.84,80.9,80.67,80.75,87886.0,80.3583,80.418,80.1893,80.2689,87886.0
2025-01-29 12:00:00,80.74,80.88,80.73,80.84,21051.0,80.2589,80.3981,80.249,80.3583,21051.0
2025-01-29 12:30:00,80.84,80.9,80.79,80.83,43659.0,80.3583,80.418,80.3086,80.3484,43659.0
2025-01-29 13:00:00,80.84,80.89,80.65,80.89,48978.0,80.3583,80.408,80.1695,80.408,48978.0
2025-01-29 13:30:00,80.89,80.92,80.74,80.74,35967.0,80.408,80.4378,80.2589,80.2589,35967.0
2025-01-29 14:00:00,80.71,80.71,80.22,80.38,29603.0,80.2291,80.2291,79.742,79.9011,29603.0
2025-01-29 14:30:00,80.36,80.69,80.34,80.45,40216.0,79.8812,80.2092,79.8613,79.9706,40216.0
2025-01-29 15:00:00,80.44,80.63,80.19,80.43,54607.0,79.9607,80.1496,79.7122,79.9508,54607.0
2025-01-29 15:30:00,80.45,80.49,80.2,80.25,110933.0,79.9706,80.0104,79.7221,79.7718,110933.0
2025-01-30 09:30:00,80.67,81.61,80.64,81.38,86135.0,80.1893,81.1237,80.1595,80.8951,86135.0
2025-01-30 10:00:00,81.36,81.46,81.1,81.1,68887.0,80.8752,80.9746,80.6168,80.6168,68887.0
2025-01-30 10:30:00,81.12,81.48,81.11,81.21,56201.0,80.6367,80.9945,80.6267,80.7261,56201.0
2025-01-30 11:00:00,81.22,81.47,81.21,81.47,38893.0,80.7361,80.9846,80.7261,80.9846,38893.0
2025-01-30 11:30:00,81.45,81.53,81.39,81.5,20139.0,80.9647,81.0442,80.905,81.0144,20139.0
2025-01-30 12:00:00,81.49,81.6,81.42,81.45,51191.0,81.0044,81.1138,80.9349,80.9647,51191.0
2025-01-30 12:30:00,81.47,81.52,81.38,81.43,104409.0,80.9846,81.0343,80.8951,80.9448,104409.0
2025-01-30 13:00:00,81.44,81.7,81.43,81.67,108547.0,80.9547,81.2132,80.9448,81.1834,108547.0
2025-01-30 13:30:00,81.68,81.81,81.62,81.68,99214.0,81.1933,81.3225,81.1337,81.1933,99214.0
2025-01-30 14:00:00,81.7,81.73,81.56,81.58,26025.0,81.2132,81.243,81.074,81.0939,26025.0
2025-01-30 14:30:00,81.57,81.65,81.52,81.59,14244.0,81.084,81.1635,81.0343,81.1039,14244.0
2025-01-30 15:00:00,81.59,81.69,81.58,81.6,29370.0,81.1039,81.2033,81.0939,81.1138,29370.0
2025-01-30 15:30:00,81.6,81.61,80.94,81.2,99392.0,81.1138,81.1237,80.4577,80.7162,99392.0
2025-01-31 09:30:00,81.03,81.59,80.85,81.27,24069.0,80.5472,81.1039,80.3683,80.7858,24069.0
2025-01-31 10:00:00,81.23,81.57,81.21,81.56,14134.0,80.746,81.084,80.7261,81.074,14134.0
2025-01-31 10:30:00,81.56,81.56,81.27,81.35,21480.0,81.074,81.074,80.7858,80.8653,21480.0
2025-01-31 11:00:00,81.35,81.53,81.34,81.34,15291.0,80.8653,81.0442,80.8553,80.8553,15291.0
2025-01-31 11:30:00,81.37,81.46,81.31,81.43,12979.0,80.8852,80.9746,80.8255,80.9448,12979.0
2025-01-31 12:00:00,81.46,81.73,81.43,81.67,41961.0,80.9746,81.243,80.9448,81.1834,41961.0
2025-01-31 12:30:00,81.68,81.92,81.68,81.86,39449.0,81.1933,81.4319,81.1933,81.3722,39449.0
2025-01-31 13:00:00,81.86,81.89,81.17,81.21,78856.0,81.3722,81.4021,80.6864,80.7261,78856.0
2025-01-31 13:30:00,81.12,81.23,80.78,80.85,59080.0,80.6367,80.746,80.2987,80.3683,59080.0
2025-01-31 14:00:00,80.82,81.01,80.63,80.99,33828.0,80.3384,80.5273,80.1496,80.5074,33828.0
2025-01-31 14:30:00,81.02,81.17,80.82,81.08,23585.0,80.5372,80.6864,80.3384,80.5969,23585.0
2025-01-31 15:00:00,81.07,81.07,80.73,80.79,27179.0,80.5869,80.5869,80.249,80.3086,27179.0
2025-01-31 15:30:00,80.87,81.1,80.79,80.94,118786.0,80.3881,80.6168,80.3086,80.4577,118786.0
2025-02-03 09:30:00,81.22,81.22,80.22,80.43,94853.0,80.7361,80.7361,79.742,79.9508,94853.0
2025-02-03 10:00:00,80.39,81.69,80.35,81.59,85316.0,79.911,81.2033,79.8712,81.1039,85316.0
2025-02-03 10:30:00,81.59,81.99,81.56,81.8,77013.0,81.1039,81.5015,81.074,81.3126,77013.0
2025-02-03 11:00:00,81.77,81.98,81.55,81.83,91230.0,81.2828,81.4915,81.0641,81.3424,91230.0
2025-02-03 11:30:00,81.88,82.26,81.82,82.14,107266.0,81.3921,81.7699,81.3325,81.6506,107266.0
2025-02-03 12:00:00,82.14,82.4,82.0,82.24,48037.0,81.6506,81.909,81.5114,81.75,48037.0
2025-02-03 12:30:00,82.22,82.23,81.85,82.05,38392.0,81.7301,81.74,81.3623,81.5611,38392.0
2025-02-03 13:00:00,82.11,82.11,81.64,81.64,51190.0,81.6208,81.6208,81.1536,81.1536,51190.0
2025-02-03 13:30:00,81.66,81.96,81.62,81.89,105845.0,81.1734,81.4716,81.1337,81.4021,105845.0
2025-02-03 14:00:00,81.88,81.89,81.72,81.8,52692.0,81.3921,81.4021,81.2331,81.3126,52692.0
2025-02-03 14:30:00,81.8,82.0,81.79,81.91,31739.0,81.3126,81.5114,81.3027,81.4219,31739.0
2025-02-03 15:00:00,81.92,81.94,81.64,81.64,41862.0,81.4319,81.4518,81.1536,81.1536,41862.0
2025-02-03 15:30:00,81.66,81.84,81.54,81.58,139866.0,81.1734,81.3524,81.0541,81.0939,139866.0
2025-02-04 09:30:00,81.36,81.74,80.73,80.84,93824.0,80.8752,81.253,80.249,80.3583,93824.0
2025-02-04 10:00:00,80.94,81.07,80.79,80.83,34244.0,80.4577,80.5869,80.3086,80.3484,34244.0
2025-02-04 10:30:00,80.81,81.02,80.79,80.91,25344.0,80.3285,80.5372,80.3086,80.4279,25344.0
2025-02-04 11:00:00,80.96,81.21,80.96,81.19,26773.0,80.4776,80.7261,80.4776,80.7062,26773.0
2025-02-04 11:30:00,81.22,81.25,81.01,81.15,13686.0,80.7361,80.7659,80.5273,80.6665,13686.0
2025-02-04 12:00:00,81.18,81.29,81.02,81.04,22001.0,80.6963,80.8056,80.5372,80.5571,22001.0
2025-02-04 12:30:00,81.03,81.28,80.99,81.28,15959.0,80.5472,80.7957,80.5074,80.7957,15959.0
2025-02-04 13:00:00,81.28,81.28,81.17,81.22,9720.0,80.7957,80.7957,80.6864,80.7361,9720.0
2025-02-04 13:30:00,81.19,81.2,81.08,81.09,15693.0,80.7062,80.7162,80.5969,80.6068,15693.0
2025-02-04 14:00:00,81.09,81.43,81.08,81.39,18323.0,80.6068,80.9448,80.5969,80.905,18323.0
2025-02-04 14:30:00,81.4,81.45,81.31,81.42,32175.0,80.915,80.9647,80.8255,80.9349,32175.0
2025-02-04 15:00:00,81.35,81.4,81.28,81.36,21942.0,80.8653,80.915,80.7957,80.8752,21942.0
2025-02-04 15:30:00,81.35,81.51,81.27,81.27,78552.0,80.8653,81.0243,80.7858,80.7858,78552.0
2025-02-05 09:30:00,81.74,82.11,81.51,81.81,42835.0,81.253,81.6208,81.0243,81.3225,42835.0
2025-02-05 10:00:00,81.91,81.98,81.65,81.84,32279.0,81.4219,81.4915,81.1635,81.3524,32279.0
2025-02-05 10:30:00,81.85,82.0,81.74,81.8,90370.0,81.3623,81.5114,81.253,81.3126,90370.0
2025-02-05 11:00:00,81.84,82.02,81.71,81.94,55298.0,81.3524,81.5313,81.2231,81.4518,55298.0
2025-02-05 11:30:00,81.97,82.17,81.96,82.06,16606.0,81.4816,81.6804,81.4716,81.5711,16606.0
2025-02-05 12:00:00,82.07,82.07,81.86,81.98,53968.0,81.581,81.581,81.3722,81.4915,53968.0
2025-02-05 12:30:00,81.98,82.1,81.98,82.08,32902.0,81.4915,81.6108,81.4915,81.5909,32902.0
2025-02-05 13:00:00,82.07,82.14,81.87,81.88,39950.0,81.581,81.6506,81.3822,81.3921,39950.0
2025-02-05 13:30:00,81.88,81.96,81.82,81.88,30904.0,81.3921,81.4716,81.3325,81.3921,30904.0
2025-02-05 14:00:00,81.88,82.04,81.88,81.94,49698.0,81.3921,81.5512,81.3921,81.4518,49698.0
2025-02-05 14:30:00,81.94,81.97,81.84,81.87,55564.0,81.4518,81.4816,81.3524,81.3822,55564.0
2025-02-05 15:00:00,81.87,81.9,81.69,81.72,69255.0,81.3822,81.412,81.2033,81.2331,69255.0
2025-02-05 15:30:00,81.74,82.01,81.72,81.83,201221.0,81.253,81.5213,81.2331,81.3424,201221.0
2025-02-06 09:30:00,82.06,82.1,81.67,81.81,72145.0,81.5711,81.6108,81.1834,81.3225,72145.0
2025-02-06 10:00:00,81.79,82.0,81.49,81.49,52205.0,81.3027,81.5114,81.0044,81.0044,52205.0
2025-02-06 10:30:00,81.55,81.83,81.4,81.67,46408.0,81.0641,81.3424,80.915,81.1834,46408.0
2025-02-06 11:00:00,81.65,82.04,81.63,81.98,129496.0,81.1635,81.5512,81.1436,81.4915,129496.0
2025-02-06 11:30:00,81.95,81.95,81.69,81.7,29297.0,81.4617,81.4617,81.2033,81.2132,29297.0
2025-02-06 12:00:00,81.68,81.81,81.67,81.69,33612.0,81.1933,81.3225,81.1834,81.2033,33612.0
2025-02-06 12:30:00,81.69,81.88,81.67,81.76,71631.0,81.2033,81.3921,81.1834,81.2728,71631.0
2025-02-06 13:00:00,81.78,81.78,81.47,81.5,36104.0,81.2927,81.2927,80.9846,81.0144,36104.0
2025-02-06 13:30:00,81.5,81.53,81.25,81.27,34878.0,81.0144,81.0442,80.7659,80.7858,34878.0
2025-02-06 14:00:00,81.3,81.35,81.14,81.17,58500.0,80.8156,80.8653,80.6565,80.6864,58500.0
2025-02-06 14:30:00,81.17,81.4,81.01,81.24,93772.0,80.6864,80.915,80.5273,80.7559,93772.0
2025-02-06 15:00:00,81.26,81.79,81.23,81.76,205804.0,80.7758,81.3027,80.746,81.2728,205804.0
2025-02-06 15:30:00,81.79,82.02,81.61,81.76,370126.0,81.3027,81.5313,81.1237,81.2728,370126.0
2025-02-07 09:30:00,86.55,87.5,85.36,86.24,482987.0,86.0343,86.9786,84.8514,85.7261,482987.0
2025-02-07 10:00:00,86.19,87.25,85.96,86.85,254747.0,85.6764,86.7301,85.4478,86.3325,254747.0
2025-02-07 10:30:00,86.76,86.97,85.9,86.37,373160.0,86.243,86.4518,85.3882,85.8554,373160.0
2025-02-07 11:00:00,86.37,86.83,86.04,86.7,308453.0,85.8554,86.3126,85.5273,86.1834,308453.0
2025-02-07 11:30:00,86.72,86.82,86.3,86.33,135098.0,86.2033,86.3027,85.7858,85.8156,135098.0
2025-02-07 12:00:00,86.33,86.61,86.02,86.57,98765.0,85.8156,86.0939,85.5075,86.0542,98765.0
2025-02-07 12:30:00,86.61,86.72,86.23,86.3,113620.0,86.0939,86.2033,85.7162,85.7858,113620.0
2025-02-07 13:00:00,86.28,86.63,86.25,86.58,98242.0,85.7659,86.1138,85.7361,86.0641,98242.0
2025-02-07 13:30:00,86.56,86.66,86.26,86.27,78034.0,86.0442,86.1436,85.746,85.756,78034.0
2025-02-07 14:00:00,86.27,86.62,86.21,86.52,104051.0,85.756,86.1039,85.6963,86.0045,104051.0
2025-02-07 14:30:00,86.5,86.64,86.41,86.55,136713.0,85.9846,86.1238,85.8951,86.0343,136713.0
2025-02-07 15:00:00,86.55,86.55,86.2,86.41,108169.0,86.0343,86.0343,85.6864,85.8951,108169.0
2025-02-07 15:30:00,86.42,86.82,86.39,86.7,422271.0,85.9051,86.3027,85.8753,86.1834,422271.0
2025-02-10 09:30:00,87.06,87.19,85.63,85.76,128742.0,86.5413,86.6705,85.1198,85.249,128742.0
2025-02-10 10:00:00,85.75,86.68,85.75,85.91,79870.0,85.2391,86.1635,85.2391,85.3981,79870.0
2025-02-10 10:30:00,85.91,86.12,85.76,85.82,55658.0,85.3981,85.6069,85.249,85.3086,55658.0
2025-02-10 11:00:00,85.85,86.27,85.85,86.16,76887.0,85.3385,85.756,85.3385,85.6466,76887.0
2025-02-10 11:30:00,86.15,86.92,86.0,86.92,85491.0,85.6367,86.4021,85.4876,86.4021,85491.0
2025-02-10 12:00:00,86.9,86.94,86.67,86.68,65725.0,86.3822,86.422,86.1536,86.1635,65725.0
2025-02-10 12:30:00,86.68,87.03,86.66,86.97,66405.0,86.1635,86.5114,86.1436,86.4518,66405.0
2025-02-10 13:00:00,86.98,87.04,86.88,86.95,46786.0,86.4617,86.5214,86.3623,86.4319,46786.0
2025-02-10 13:30:00,86.95,87.17,86.91,87.06,56293.0,86.4319,86.6506,86.3922,86.5413,56293.0
2025-02-10 14:00:00,87.08,87.39,87.02,87.18,73410.0,86.5611,86.8693,86.5015,86.6605,73410.0
2025-02-10 14:30:00,87.19,87.43,87.15,87.39,58706.0,86.6705,86.9091,86.6307,86.8693,58706.0
2025-02-10 15:00:00,87.37,87.46,87.23,87.25,71087.0,86.8494,86.9389,86.7102,86.7301,71087.0
2025-02-10 15:30:00,87.23,87.41,87.07,87.3,181570.0,86.7102,86.8892,86.5512,86.7798,181570.0
2025-02-11 09:30:00,86.97,87.54,86.92,87.19,123385.0,86.4518,87.0184,86.4021,86.6705,123385.0
2025-02-11 10:00:00,87.19,87.5,87.1,87.3,110752.0,86.6705,86.9786,86.581,86.7798,110752.0
2025-02-11 10:30:00,87.3,87.34,87.02,87.23,106931.0,86.7798,86.8196,86.5015,86.7102,106931.0
2025-02-11 11:00:00,87.23,87.33,87.01,87.17,105616.0,86.7102,86.8097,86.4916,86.6506,105616.0
2025-02-11 11:30:00,87.17,87.32,87.0,87.22,71878.0,86.6506,86.7997,86.4816,86.7003,71878.0
2025-02-11 12:00:00,87.22,87.48,87.03,87.08,150559.0,86.7003,86.9588,86.5114,86.5611,150559.0
2025-02-11 12:30:00,87.09,87.22,86.98,87.07,131870.0,86.5711,86.7003,86.4617,86.5512,131870.0
2025-02-11 13:00:00,87.09,87.12,86.7,86.75,126026.0,86.5711,86.6009,86.1834,86.2331,126026.0
2025-02-11 13:30:00,86.75,86.78,86.48,86.48,124912.0,86.2331,86.2629,85.9647,85.9647,124912.0
2025-02-11 14:00:00,86.49,86.64,86.43,86.62,111880.0,85.9747,86.1238,85.915,86.1039,111880.0
2025-02-11 14:30:00,86.63,86.8,86.59,86.74,119287.0,86.1138,86.2828,86.0741,86.2232,119287.0
2025-02-11 15:00:00,86.74,86.81,86.58,86.66,79254.0,86.2232,86.2927,86.0641,86.1436,79254.0
2025-02-11 15:30:00,86.67,86.97,86.56,86.73,370622.0,86.1536,86.4518,86.0442,86.2132,370622.0
2025-02-12 09:30:00,86.1,86.94,85.75,86.94,48964.0,85.587,86.422,85.2391,86.422,48964.0
2025-02-12 10:00:00,86.94,87.0,86.71,86.83,52590.0,86.422,86.4816,86.1933,86.3126,52590.0
2025-02-12 10:30:00,86.78,87.35,86.77,87.31,64773.0,86.2629,86.8295,86.253,86.7898,64773.0
2025-02-12 11:00:00,87.29,87.39,87.11,87.24,57719.0,86.7699,86.8693,86.591,86.7202,57719.0
2025-02-12 11:30:00,87.31,87.57,87.13,87.51,64385.0,86.7898,87.0482,86.6108,86.9886,64385.0
2025-02-12 12:00:00,87.48,87.62,87.4,87.53,47372.0,86.9588,87.0979,86.8792,87.0085,47372.0
2025-02-12 12:30:00,87.5,87.75,87.49,87.65,38529.0,86.9786,87.2271,86.9687,87.1277,38529.0
2025-02-12 13:00:00,87.63,87.73,87.54,87.67,83976.0,87.1079,87.2073,87.0184,87.1476,83976.0
2025-02-12 13:30:00,87.71,87.71,87.53,87.58,94718.0,87.1874,87.1874,87.0085,87.0582,94718.0
2025-02-12 14:00:00,87.58,87.61,87.46,87.59,46288.0,87.0582,87.088,86.9389,87.0681,46288.0
2025-02-12 14:30:00,87.59,87.67,87.51,87.65,78167.0,87.0681,87.1476,86.9886,87.1277,78167.0
2025-02-12 15:00:00,87.65,87.84,87.55,87.8,58354.0,87.1277,87.3166,87.0283,87.2768,58354.0
2025-02-12 15:30:00,87.8,88.22,87.74,88.1,211388.0,87.2768,87.6943,87.2172,87.5751,211388.0
2025-02-13 09:30:00,88.26,88.35,87.67,88.16,58157.0,87.7341,87.8236,87.1476,87.6347,58157.0
2025-02-13 10:00:00,88.16,88.46,87.98,88.3,33862.0,87.6347,87.9329,87.4558,87.7739,33862.0
2025-02-13 10:30:00,88.27,88.31,88.03,88.04,56554.0,87.744,87.7838,87.5055,87.5154,56554.0
2025-02-13 11:00:00,88.04,88.26,88.03,88.19,44060.0,87.5154,87.7341,87.5055,87.6645,44060.0
2025-02-13 11:30:00,88.19,88.31,88.08,88.11,38851.0,87.6645,87.7838,87.5552,87.585,38851.0
2025-02-13 12:00:00,88.11,88.28,88.06,88.24,34942.0,87.585,87.754,87.5353,87.7142,34942.0
2025-02-13 12:30:00,88.24,88.28,88.14,88.19,32519.0,87.7142,87.754,87.6148,87.6645,32519.0
2025-02-13 13:00:00,88.16,88.36,88.1,88.28,34277.0,87.6347,87.8335,87.5751,87.754,34277.0
2025-02-13 13:30:00,88.28,88.4,88.19,88.36,29022.0,87.754,87.8733,87.6645,87.8335,29022.0
2025-02-13 14:00:00,88.39,88.5,88.3,88.34,31119.0,87.8633,87.9727,87.7739,87.8136,31119.0
2025-02-13 14:30:00,88.33,88.53,88.33,88.49,58238.0,87.8037,88.0025,87.8037,87.9627,58238.0
2025-02-13 15:00:00,88.49,88.69,88.47,88.69,68470.0,87.9627,88.1615,87.9429,88.1615,68470.0
2025-02-13 15:30:00,88.68,88.8,88.51,88.56,171858.0,88.1516,88.2709,87.9826,88.0323,171858.0
2025-02-14 09:30:00,88.58,88.8,87.81,88.69,36928.0,88.0522,88.2709,87.2868,88.1615,36928.0
2025-02-14 10:00:00,88.72,88.95,88.69,88.82,179003.0,88.1914,88.42,88.1615,88.2908,179003.0
2025-02-14 10:30:00,88.76,89.17,88.75,89.02,51592.0,88.2311,88.6387,88.2212,88.4896,51592.0
2025-02-14 11:00:00,89.03,89.25,89.02,89.15,29437.0,88.4995,88.7182,88.4896,88.6188,29437.0
2025-02-14 11:30:00,89.14,89.16,88.74,88.86,27085.0,88.6089,88.6287,88.2112,88.3305,27085.0
2025-02-14 12:00:00,88.83,88.9,88.74,88.86,20913.0,88.3007,88.3703,88.2112,88.3305,20913.0
2025-02-14 12:30:00,88.86,88.94,88.84,88.93,15496.0,88.3305,88.4101,88.3107,88.4001,15496.0
2025-02-14 13:00:00,88.94,88.94,88.82,88.88,10612.0,88.4101,88.4101,88.2908,88.3504,10612.0
2025-02-14 13:30:00,88.87,89.0,88.86,88.98,25868.0,88.3405,88.4697,88.3305,88.4498,25868.0
2025-02-14 14:00:00,88.98,89.0,88.74,88.78,17311.0,88.4498,88.4697,88.2112,88.251,17311.0
2025-02-14 14:30:00,88.76,88.92,88.74,88.92,27852.0,88.2311,88.3902,88.2112,88.3902,27852.0
2025-02-14 15:00:00,88.92,88.96,88.74,88.74,42460.0,88.3902,88.4299,88.2112,88.2112,42460.0
2025-02-14 15:30:00,88.75,88.92,88.53,88.66,97970.0,88.2212,88.3902,88.0025,88.1317,97970.0
2025-02-18 09:30:00,88.26,88.38,87.97,88.21,51222.0,87.7341,87.8534,87.4458,87.6844,51222.0
2025-02-18 10:00:00,88.27,88.27,87.84,87.99,38911.0,87.744,87.744,87.3166,87.4657,38911.0
2025-02-18 10:30:00,88.02,88.44,88.02,88.37,45025.0,87.4955,87.913,87.4955,87.8435,45025.0
2025-02-18 11:00:00,88.38,88.5,88.36,88.43,25877.0,87.8534,87.9727,87.8335,87.9031,25877.0
2025-02-18 11:30:00,88.43,88.89,88.39,88.87,42713.0,87.9031,88.3604,87.8633,88.3405,42713.0
2025-02-18 12:00:00,88.84,89.09,88.81,89.05,65034.0,88.3107,88.5592,88.2808,88.5194,65034.0
2025-02-18 12:30:00,89.05,89.18,89.02,89.03,53677.0,88.5194,88.6486,88.4896,88.4995,53677.0
2025-02-18 13:00:00,89.05,89.13,88.87,88.97,80156.0,88.5194,88.5989,88.3405,88.4399,80156.0
2025-02-18 13:30:00,88.98,89.04,88.9,88.97,37879.0,88.4498,88.5095,88.3703,88.4399,37879.0
2025-02-18 14:00:00,88.98,89.0,88.78,88.85,48777.0,88.4498,88.4697,88.251,88.3206,48777.0
2025-02-18 14:30:00,88.86,88.99,88.82,88.97,60273.0,88.3305,88.4598,88.2908,88.4399,60273.0
2025-02-18 15:00:00,88.97,89.0,88.69,88.73,88309.0,88.4399,88.4697,88.1615,88.2013,88309.0
2025-02-18 15:30:00,88.72,89.15,88.71,89.08,262352.0,88.1914,88.6188,88.1814,88.5492,262352.0
2025-02-19 09:30:00,88.65,88.8,88.15,88.33,32426.0,88.1218,88.2709,87.6248,87.8037,32426.0
2025-02-19 10:00:00,88.33,88.38,88.17,88.28,25989.0,87.8037,87.8534,87.6446,87.754,25989.0
2025-02-19 10:30:00,88.26,88.64,88.24,88.48,22953.0,87.7341,88.1118,87.7142,87.9528,22953.0
2025-02-19 11:00:00,88.47,88.61,88.39,88.49,15151.0,87.9429,88.082,87.8633,87.9627,15151.0
2025-02-19 11:30:00,88.47,88.74,88.44,88.74,19836.0,87.9429,88.2112,87.913,88.2112,19836.0
2025-02-19 12:00:00,88.73,88.92,88.72,88.84,26914.0,88.2013,88.3902,88.1914,88.3107,26914.0
2025-02-19 12:30:00,88.81,88.94,88.77,88.9,19419.0,88.2808,88.4101,88.2411,88.3703,19419.0
2025-02-19 13:00:00,88.91,89.02,88.85,89.01,21325.0,88.3802,88.4896,88.3206,88.4796,21325.0
2025-02-19 13:30:00,89.0,89.02,88.92,88.94,14677.0,88.4697,88.4896,88.3902,88.4101,14677.0
2025-02-19 14:00:00,88.94,89.15,88.93,89.12,18357.0,88.4101,88.6188,88.4001,88.589,18357.0
2025-02-19 14:30:00,89.14,89.14,89.07,89.09,12730.0,88.6089,88.6089,88.5393,88.5592,12730.0
2025-02-19 15:00:00,89.1,89.15,89.01,89.15,22117.0,88.5691,88.6188,88.4796,88.6188,22117.0
2025-02-19 15:30:00,89.16,89.22,88.95,89.12,101462.0,88.6287,88.6884,88.42,88.589,101462.0
2025-02-20 09:30:00,88.68,88.82,88.1,88.16,132748.0,88.1516,88.2908,87.5751,87.6347,132748.0
2025-02-20 10:00:00,88.24,88.52,88.1,88.51,144609.0,87.7142,87.9926,87.5751,87.9826,144609.0
2025-02-20 10:30:00,88.46,88.68,88.37,88.46,37082.0,87.9329,88.1516,87.8435,87.9329,37082.0
2025-02-20 11:00:00,88.48,88.55,88.4,88.44,69104.0,87.9528,88.0224,87.8733,87.913,69104.0
2025-02-20 11:30:00,88.42,88.49,88.25,88.42,74521.0,87.8932,87.9627,87.7242,87.8932,74521.0
2025-02-20 12:00:00,88.44,88.59,88.43,88.44,28188.0,87.913,88.0621,87.9031,87.913,28188.0
2025-02-20 12:30:00,88.44,88.67,88.42,88.59,50611.0,87.913,88.1417,87.8932,88.0621,50611.0
2025-02-20 13:00:00,88.59,88.7,88.53,88.64,36943.0,88.0621,88.1715,88.0025,88.1118,36943.0
2025-02-20 13:30:00,88.64,88.78,88.63,88.74,50949.0,88.1118,88.251,88.1019,88.2112,50949.0
2025-02-20 14:00:00,88.73,88.77,88.57,88.65,45597.0,88.2013,88.2411,88.0423,88.1218,45597.0
2025-02-20 14:30:00,88.65,88.92,88.63,88.87,47755.0,88.1218,88.3902,88.1019,88.3405,47755.0
2025-02-20 15:00:00,88.86,89.03,88.78,89.02,75329.0,88.3305,88.4995,88.251,88.4896,75329.0
2025-02-20 15:30:00,89.02,89.23,88.95,89.13,174839.0,88.4896,88.6983,88.42,88.5989,174839.0
2025-02-21 09:30:00,89.23,89.25,88.47,88.79,54839.0,88.6983,88.7182,87.9429,88.261,54839.0
2025-02-21 10:00:00,88.76,89.3,88.75,89.11,47362.0,88.2311,88.7679,88.2212,88.579,47362.0
2025-02-21 10:30:00,89.11,89.41,89.07,89.28,55668.0,88.579,88.8773,88.5393,88.748,55668.0
2025-02-21 11:00:00,89.29,89.45,89.21,89.35,48997.0,88.758,88.917,88.6784,88.8176,48997.0
2025-02-21 11:30:00,89.36,89.4,89.22,89.36,65788.0,88.8276,88.8673,88.6884,88.8276,65788.0
2025-02-21 12:00:00,89.37,89.5,89.3,89.39,75250.0,88.8375,88.9667,88.7679,88.8574,75250.0
2025-02-21 12:30:00,89.4,89.41,88.97,88.98,74374.0,88.8673,88.8773,88.4399,88.4498,74374.0
2025-02-21 13:00:00,88.98,88.98,88.6,88.65,63103.0,88.4498,88.4498,88.0721,88.1218,63103.0
2025-02-21 13:30:00,88.63,88.73,88.46,88.67,85057.0,88.1019,88.2013,87.9329,88.1417,85057.0
2025-02-21 14:00:00,88.67,88.81,88.52,88.59,111558.0,88.1417,88.2808,87.9926,88.0621,111558.0
2025-02-21 14:30:00,88.6,88.81,88.54,88.74,76813.0,88.0721,88.2808,88.0124,88.2112,76813.0
2025-02-21 15:00:00,88.74,88.83,88.63,88.75,53575.0,88.2112,88.3007,88.1019,88.2212,53575.0
2025-02-21 15:30:00,88.77,88.97,88.52,88.6,245589.0,88.2411,88.4399,87.9926,88.0721,245589.0
2025-02-24 09:30:00,88.78,88.98,87.76,87.76,84973.0,88.251,88.4498,87.2371,87.2371,84973.0
2025-02-24 10:00:00,87.73,87.87,87.33,87.63,55821.0,87.2073,87.3464,86.8097,87.1079,55821.0
2025-02-24 10:30:00,87.65,88.11,87.52,87.97,81664.0,87.1277,87.585,86.9985,87.4458,81664.0
2025-02-24 11:00:00,87.92,88.2,87.89,88.19,35579.0,87.3961,87.6745,87.3663,87.6645,35579.0
2025-02-24 11:30:00,88.22,88.42,88.02,88.25,32573.0,87.6943,87.8932,87.4955,87.7242,32573.0
2025-02-24 12:00:00,88.27,88.46,88.27,88.38,36324.0,87.744,87.9329,87.744,87.8534,36324.0
2025-02-24 12:30:00,88.37,88.52,88.31,88.42,32089.0,87.8435,87.9926,87.7838,87.8932,32089.0
2025-02-24 13:00:00,88.42,88.52,88.38,88.42,28778.0,87.8932,87.9926,87.8534,87.8932,28778.0
2025-02-24 13:30:00,88.42,88.63,88.4,88.45,39322.0,87.8932,88.1019,87.8733,87.923,39322.0
2025-02-24 14:00:00,88.44,88.57,88.44,88.53,39330.0,87.913,88.0423,87.913,88.0025,39330.0
2025-02-24 14:30:00,88.53,88.67,88.51,88.64,43196.0,88.0025,88.1417,87.9826,88.1118,43196.0
2025-02-24 15:00:00,88.65,88.82,88.57,88.67,70265.0,88.1218,88.2908,88.0423,88.1417,70265.0
2025-02-24 15:30:00,88.66,88.75,88.57,88.67,176869.0,88.1317,88.2212,88.0423,88.1417,176869.0
2025-02-25 09:30:00,88.63,89.04,88.01,88.23,44222.0,88.1019,88.5095,87.4856,87.7043,44222.0
2025-02-25 10:00:00,88.18,88.19,87.51,87.56,134784.0,87.6546,87.6645,86.9886,87.0383,134784.0
2025-02-25 10:30:00,87.56,87.9,87.37,87.84,131470.0,87.0383,87.3763,86.8494,87.3166,131470.0
2025-02-25 11:00:00,87.84,87.95,87.71,87.88,87789.0,87.3166,87.426,87.1874,87.3564,87789.0
2025-02-25 11:30:00,87.9,88.07,87.73,87.97,82799.0,87.3763,87.5452,87.2073,87.4458,82799.0
2025-02-25 12:00:00,87.97,87.97,87.77,87.94,86049.0,87.4458,87.4458,87.247,87.416,86049.0
2025-02-25 12:30:00,87.94,88.41,87.93,88.39,43069.0,87.416,87.8832,87.4061,87.8633,43069.0
2025-02-25 13:00:00,88.4,88.65,88.3,88.3,34253.0,87.8733,88.1218,87.7739,87.7739,34253.0
2025-02-25 13:30:00,88.31,88.5,88.29,88.37,64790.0,87.7838,87.9727,87.7639,87.8435,64790.0
2025-02-25 14:00:00,88.37,88.5,88.22,88.33,77555.0,87.8435,87.9727,87.6943,87.8037,77555.0
2025-02-25 14:30:00,88.34,88.73,88.34,88.7,58446.0,87.8136,88.2013,87.8136,88.1715,58446.0
2025-02-25 15:00:00,88.71,88.72,88.46,88.51,64969.0,88.1814,88.1914,87.9329,87.9826,64969.0
2025-02-25 15:30:00,88.53,88.56,88.24,88.47,181985.0,88.0025,88.0323,87.7142,87.9429,181985.0
2025-02-26 09:30:00,87.97,89.1,87.88,88.7,175728.0,87.4458,88.5691,87.3564,88.1715,175728.0
2025-02-26 10:00:00,88.68,89.06,88.68,88.99,69141.0,88.1516,88.5293,88.1516,88.4598,69141.0
2025-02-26 10:30:00,89.01,89.19,88.84,89.07,48854.0,88.4796,88.6586,88.3107,88.5393,48854.0
2025-02-26 11:00:00,89.06,89.22,89.0,89.08,37992.0,88.5293,88.6884,88.4697,88.5492,37992.0
2025-02-26 11:30:00,89.08,89.22,89.06,89.11,33101.0,88.5492,88.6884,88.5293,88.579,33101.0
2025-02-26 12:00:00,89.12,89.14,88.83,89.02,55694.0,88.589,88.6089,88.3007,88.4896,55694.0
2025-02-26 12:30:00,88.98,88.98,88.39,88.51,39586.0,88.4498,88.4498,87.8633,87.9826,39586.0
2025-02-26 13:00:00,88.51,88.55,88.35,88.36,28399.0,87.9826,88.0224,87.8236,87.8335,28399.0
2025-02-26 13:30:00,88.39,88.41,88.04,88.17,23136.0,87.8633,87.8832,87.5154,87.6446,23136.0
2025-02-26 14:00:00,88.15,88.35,88.02,88.15,70146.0,87.6248,87.8236,87.4955,87.6248,70146.0
2025-02-26 14:30:00,88.13,88.57,88.11,88.33,87528.0,87.6049,88.0423,87.585,87.8037,87528.0
2025-02-26 15:00:00,88.33,88.35,88.21,88.22,38556.0,87.8037,87.8236,87.6844,87.6943,38556.0
2025-02-26 15:30:00,88.22,88.54,88.2,88.38,144021.0,87.6943,88.0124,87.6745,87.8534,144021.0
2025-02-27 09:30:00,88.26,89.04,88.0,88.51,58514.0,87.7341,88.5095,87.4757,87.9826,58514.0
2025-02-27 10:00:00,88.57,89.11,88.39,88.95,32637.0,88.0423,88.579,87.8633,88.42,32637.0
2025-02-27 10:30:00,88.99,89.15,88.9,89.06,27076.0,88.4598,88.6188,88.3703,88.5293,27076.0
2025-02-27 11:00:00,89.04,89.5,89.01,89.22,74701.0,88.5095,88.9667,88.4796,88.6884,74701.0
2025-02-27 11:30:00,89.21,89.45,89.2,89.24,42851.0,88.6784,88.917,88.6685,88.7083,42851.0
2025-02-27 12:00:00,89.2,89.31,88.92,89.27,78150.0,88.6685,88.7779,88.3902,88.7381,78150.0
2025-02-27 12:30:00,89.29,89.4,89.07,89.15,36416.0,88.758,88.8673,88.5393,88.6188,36416.0
2025-02-27 13:00:00,89.15,89.28,89.11,89.18,16276.0,88.6188,88.748,88.579,88.6486,16276.0
2025-02-27 13:30:00,89.16,89.3,89.14,89.25,32774.0,88.6287,88.7679,88.6089,88.7182,32774.0
2025-02-27 14:00:00,89.23,89.31,89.06,89.12,53188.0,88.6983,88.7779,88.5293,88.589,53188.0
2025-02-27 14:30:00,89.09,89.1,88.68,88.9,46783.0,88.5592,88.5691,88.1516,88.3703,46783.0
2025-02-27 15:00:00,88.89,88.89,87.98,88.0,83597.0,88.3604,88.3604,87.4558,87.4757,83597.0
2025-02-27 15:30:00,88.0,88.51,87.98,88.15,159159.0,87.4757,87.9826,87.4558,87.6248,159159.0
2025-02-28 09:30:00,88.37,88.37,87.81,88.01,53126.0,87.8435,87.8435,87.2868,87.4856,53126.0
2025-02-28 10:00:00,88.03,88.35,88.0,88.09,37300.0,87.5055,87.8236,87.4757,87.5651,37300.0
2025-02-28 10:30:00,88.07,88.4,88.01,88.22,34342.0,87.5452,87.8733,87.4856,87.6943,34342.0
2025-02-28 11:00:00,88.21,88.25,87.86,87.91,20366.0,87.6844,87.7242,87.3365,87.3862,20366.0
2025-02-28 11:30:00,87.89,88.16,87.89,88.06,40641.0,87.3663,87.6347,87.3663,87.5353,40641.0
2025-02-28 12:00:00,88.09,88.28,88.03,88.1,20364.0,87.5651,87.754,87.5055,87.5751,20364.0
2025-02-28 12:30:00,88.1,88.12,87.9,87.95,31097.0,87.5751,87.5949,87.3763,87.426,31097.0
2025-02-28 13:00:00,87.92,88.0,87.67,87.87,33714.0,87.3961,87.4757,87.1476,87.3464,33714.0
2025-02-28 13:30:00,87.85,88.15,87.85,87.95,27185.0,87.3266,87.6248,87.3266,87.426,27185.0
2025-02-28 14:00:00,87.96,88.2,87.96,88.18,39964.0,87.4359,87.6745,87.4359,87.6546,39964.0
2025-02-28 14:30:00,88.17,88.36,88.14,88.35,58520.0,87.6446,87.8335,87.6148,87.8236,58520.0
2025-02-28 15:00:00,88.36,88.53,88.3,88.52,41101.0,87.8335,88.0025,87.7739,87.9926,41101.0
2025-02-28 15:30:00,88.52,89.06,88.4,89.06,156755.0,87.9926,88.5293,87.8733,88.5293,156755.0
2025-03-03 09:30:00,88.42,89.7,88.38,89.52,89209.0,88.1422,89.4182,88.1024,89.2388,89209.0
2025-03-03 10:00:00,89.58,89.67,89.26,89.6,53218.0,89.2986,89.3883,88.9796,89.3185,53218.0
2025-03-03 10:30:00,89.63,89.73,89.25,89.29,34257.0,89.3484,89.4481,88.9696,89.0095,34257.0
2025-03-03 11:00:00,89.32,89.43,89.1,89.11,17439.0,89.0394,89.1491,88.8201,88.8301,17439.0
2025-03-03 11:30:00,89.12,89.38,89.1,89.33,23684.0,88.84,89.0992,88.8201,89.0494,23684.0
2025-03-03 12:00:00,89.32,89.47,89.18,89.34,48030.0,89.0394,89.1889,88.8998,89.0593,48030.0
2025-03-03 12:30:00,89.36,89.67,89.32,89.49,49397.0,89.0793,89.3883,89.0394,89.2089,49397.0
2025-03-03 13:00:00,89.5,89.52,88.99,89.04,27419.0,89.2188,89.2388,88.7104,88.7603,27419.0
2025-03-03 13:30:00,89.05,89.31,88.94,89.1,35502.0,88.7703,89.0294,88.6606,88.8201,35502.0
2025-03-03 14:00:00,89.12,89.17,88.96,88.97,35668.0,88.84,88.8899,88.6805,88.6905,35668.0
2025-03-03 14:30:00,88.98,89.07,88.58,88.6,30828.0,88.7005,88.7902,88.3017,88.3217,30828.0
2025-03-03 15:00:00,88.59,88.6,87.85,87.87,52964.0,88.3117,88.3217,87.574,87.594,52964.0
2025-03-03 15:30:00,87.91,88.22,87.77,88.2,140405.0,87.6338,87.9429,87.4943,87.9229,140405.0
2025-03-04 09:30:00,87.89,87.93,86.39,86.41,87611.0,87.6139,87.6538,86.1186,86.1385,87611.0
2025-03-04 10:00:00,86.4,86.79,86.22,86.73,71379.0,86.1286,86.5173,85.9491,86.4575,71379.0
2025-03-04 10:30:00,86.72,86.89,86.59,86.63,66094.0,86.4476,86.617,86.318,86.3579,66094.0
2025-03-04 11:00:00,86.6,86.76,86.44,86.47,83034.0,86.3279,86.4874,86.1684,86.1984,83034.0
2025-03-04 11:30:00,86.49,86.63,86.23,86.54,36739.0,86.2183,86.3579,85.9591,86.2681,36739.0
2025-03-04 12:00:00,86.59,86.76,86.45,86.73,92381.0,86.318,86.4874,86.1784,86.4575,92381.0
2025-03-04 12:30:00,86.73,86.9,86.65,86.8,66423.0,86.4575,86.627,86.3778,86.5273,66423.0
2025-03-04 13:00:00,86.79,87.08,86.72,86.79,43174.0,86.5173,86.8064,86.4476,86.5173,43174.0
2025-03-04 13:30:00,86.79,87.41,86.78,87.33,40131.0,86.5173,87.1354,86.5074,87.0557,40131.0
2025-03-04 14:00:00,87.32,87.57,87.32,87.4,42724.0,87.0457,87.2949,87.0457,87.1254,42724.0
2025-03-04 14:30:00,87.41,87.56,87.3,87.53,40261.0,87.1354,87.2849,87.0257,87.255,40261.0
2025-03-04 15:00:00,87.55,87.7,87.36,87.45,70354.0,87.275,87.4245,87.0856,87.1753,70354.0
2025-03-04 15:30:00,87.45,87.45,86.09,86.26,179512.0,87.1753,87.1753,85.8195,85.989,179512.0
2025-03-05 09:30:00,86.02,87.0,86.02,86.54,37992.0,85.7498,86.7267,85.7498,86.2681,37992.0
2025-03-05 10:00:00,86.65,86.98,86.51,86.75,56470.0,86.3778,86.7068,86.2382,86.4775,56470.0
2025-03-05 10:30:00,86.68,86.86,86.63,86.7,24301.0,86.4077,86.5871,86.3579,86.4276,24301.0
2025-03-05 11:00:00,86.66,86.76,86.47,86.51,17544.0,86.3878,86.4874,86.1984,86.2382,17544.0
2025-03-05 11:30:00,86.48,86.57,86.26,86.48,14780.0,86.2083,86.298,85.989,86.2083,14780.0
2025-03-05 12:00:00,86.54,86.76,86.53,86.75,23316.0,86.2681,86.4874,86.2582,86.4775,23316.0
2025-03-05 12:30:00,86.75,87.03,86.75,87.02,24092.0,86.4775,86.7566,86.4775,86.7466,24092.0
2025-03-05 13:00:00,87.04,87.08,86.73,86.86,18121.0,86.7666,86.8064,86.4575,86.5871,18121.0
2025-03-05 13:30:00,86.86,87.1,86.78,87.1,10932.0,86.5871,86.8264,86.5074,86.8264,10932.0
2025-03-05 14:00:00,87.11,87.6,87.1,87.4,46480.0,86.8363,87.3248,86.8264,87.1254,46480.0
2025-03-05 14:30:00,87.43,87.55,87.32,87.42,19509.0,87.1553,87.275,87.0457,87.1454,19509.0
2025-03-05 15:00:00,87.39,87.45,87.1,87.28,63725.0,87.1155,87.1753,86.8264,87.0058,63725.0
2025-03-05 15:30:00,87.26,87.3,86.76,86.94,96132.0,86.9859,87.0257,86.4874,86.6669,96132.0
2025-03-06 09:30:00,86.13,86.28,85.4,85.55,39549.0,85.8594,86.009,85.1317,85.2812,39549.0
2025-03-06 10:00:00,85.55,86.49,85.5,86.24,27098.0,85.2812,86.2183,85.2314,85.9691,27098.0
2025-03-06 10:30:00,86.21,86.81,86.15,86.42,135277.0,85.9392,86.5373,85.8794,86.1485,135277.0
2025-03-06 11:00:00,86.54,86.86,86.32,86.43,27125.0,86.2681,86.5871,86.0488,86.1585,27125.0
2025-03-06 11:30:00,86.5,86.59,85.77,85.88,46156.0,86.2283,86.318,85.5006,85.6102,46156.0
2025-03-06 12:00:00,85.83,85.84,85.48,85.51,42447.0,85.5604,85.5703,85.2115,85.2414,42447.0
2025-03-06 12:30:00,85.55,85.65,85.11,85.21,61135.0,85.2812,85.3809,84.8426,84.9423,61135.0
2025-03-06 13:00:00,85.24,85.3,84.88,84.88,76913.0,84.9722,85.032,84.6134,84.6134,76913.0
2025-03-06 13:30:00,84.87,84.9,84.63,84.7,115399.0,84.6034,84.6333,84.3641,84.4339,115399.0
2025-03-06 14:00:00,84.66,84.83,84.47,84.5,56553.0,84.394,84.5635,84.2046,84.2345,56553.0
2025-03-06 14:30:00,84.5,84.95,84.38,84.42,56447.0,84.2345,84.6831,84.1149,84.1548,56447.0
2025-03-06 15:00:00,84.4,84.78,84.36,84.66,81689.0,84.1349,84.5137,84.095,84.394,81689.0
2025-03-06 15:30:00,84.68,85.01,84.39,84.54,265202.0,84.414,84.7429,84.1249,84.2744,265202.0
2025-03-07 09:30:00,84.5,84.81,84.17,84.59,80330.0,84.2345,84.5436,83.9056,84.3243,80330.0
2025-03-07 10:00:00,84.61,84.67,84.04,84.15,64963.0,84.3442,84.404,83.776,83.8856,64963.0
2025-03-07 10:30:00,84.15,84.23,83.41,83.9,93022.0,83.8856,83.9654,83.148,83.6364,93022.0
2025-03-07 11:00:00,83.86,84.24,83.67,83.7,74010.0,83.5966,83.9754,83.4072,83.4371,74010.0
2025-03-07 11:30:00,83.72,83.77,83.55,83.59,67041.0,83.457,83.5068,83.2875,83.3274,67041.0
2025-03-07 12:00:00,83.6,83.71,83.25,83.6,132382.0,83.3374,83.447,82.9885,83.3374,132382.0
2025-03-07 12:30:00,83.64,84.66,83.57,84.32,85237.0,83.3772,84.394,83.3075,84.0551,85237.0
2025-03-07 13:00:00,84.36,84.8,84.25,84.72,141202.0,84.095,84.5336,83.9853,84.4539,141202.0
2025-03-07 13:30:00,84.73,85.34,84.6,85.21,77157.0,84.4638,85.0719,84.3342,84.9423,77157.0
2025-03-07 14:00:00,85.23,85.38,85.16,85.37,84771.0,84.9623,85.1118,84.8925,85.1018,84771.0
2025-03-07 14:30:00,85.34,85.64,85.27,85.51,77108.0,85.0719,85.371,85.0021,85.2414,77108.0
2025-03-07 15:00:00,85.51,86.04,85.46,85.89,87593.0,85.2414,85.7697,85.1915,85.6202,87593.0
2025-03-07 15:30:00,85.87,85.91,85.47,85.84,272445.0,85.6002,85.6401,85.2015,85.5703,272445.0
2025-03-10 09:30:00,84.96,85.11,84.67,84.88,67683.0,84.6931,84.8426,84.404,84.6134,67683.0
2025-03-10 10:00:00,84.81,84.81,84.2,84.23,80384.0,84.5436,84.5436,83.9355,83.9654,80384.0
2025-03-10 10:30:00,84.19,84.23,83.84,84.02,74159.0,83.9255,83.9654,83.5766,83.7561,74159.0
2025-03-10 11:00:00,83.99,84.19,83.85,83.89,56156.0,83.7261,83.9255,83.5866,83.6265,56156.0
2025-03-10 11:30:00,83.92,84.13,83.65,83.97,69427.0,83.6564,83.8657,83.3872,83.7062,69427.0
2025-03-10 12:00:00,83.99,84.17,83.92,84.15,58314.0,83.7261,83.9056,83.6564,83.8856,58314.0
2025-03-10 12:30:00,84.15,84.18,83.82,83.86,51337.0,83.8856,83.9155,83.5567,83.5966,51337.0
2025-03-10 13:00:00,83.84,84.08,83.68,83.74,84882.0,83.5766,83.8159,83.4171,83.4769,84882.0
2025-03-10 13:30:00,83.74,83.74,83.25,83.29,88007.0,83.4769,83.4769,82.9885,83.0283,88007.0
2025-03-10 14:00:00,83.29,83.29,83.01,83.21,81088.0,83.0283,83.0283,82.7492,82.9486,81088.0
2025-03-10 14:30:00,83.21,83.31,82.87,82.89,51176.0,82.9486,83.0483,82.6097,82.6296,51176.0
2025-03-10 15:00:00,82.89,83.41,82.53,83.22,76084.0,82.6296,83.148,82.2707,82.9586,76084.0
2025-03-10 15:30:00,83.23,83.42,82.5,82.87,525105.0,82.9685,83.1579,82.2408,82.6097,525105.0
2025-03-11 09:30:00,83.06,83.47,82.2,82.76,105251.0,82.7991,83.2078,81.9418,82.5,105251.0
2025-03-11 10:00:00,82.69,83.11,81.47,81.59,101383.0,82.4302,82.8489,81.2141,81.3337,101383.0
2025-03-11 10:30:00,81.6,81.83,81.33,81.5,150103.0,81.3437,81.5729,81.0745,81.244,150103.0
2025-03-11 11:00:00,81.5,82.2,81.35,81.94,43638.0,81.244,81.9418,81.0944,81.6826,43638.0
2025-03-11 11:30:00,81.97,82.28,81.84,81.9,42105.0,81.7125,82.0215,81.5829,81.6427,42105.0
2025-03-11 12:00:00,81.88,81.95,81.56,81.71,47265.0,81.6228,81.6926,81.3038,81.4533,47265.0
2025-03-11 12:30:00,81.75,81.85,81.2,81.25,96155.0,81.4932,81.5929,80.9449,80.9948,96155.0
2025-03-11 13:00:00,81.26,81.28,80.91,80.91,60352.0,81.0047,81.0247,80.6558,80.6558,60352.0
2025-03-11 13:30:00,80.91,81.38,80.9,81.27,46844.0,80.6558,81.1243,80.6459,81.0147,46844.0
2025-03-11 14:00:00,81.27,82.0,81.27,81.89,94647.0,81.0147,81.7424,81.0147,81.6327,94647.0
2025-03-11 14:30:00,81.89,82.44,81.73,82.24,90076.0,81.6327,82.181,81.4732,81.9816,90076.0
2025-03-11 15:00:00,82.22,82.26,81.69,81.7,74805.0,81.9617,82.0016,81.4334,81.4433,74805.0
2025-03-11 15:30:00,81.71,81.93,81.31,81.46,367829.0,81.4533,81.6726,81.0546,81.2041,367829.0
2025-03-12 09:30:00,81.84,82.58,81.38,81.38,91659.0,81.5829,82.3206,81.1243,81.1243,91659.0
2025-03-12 10:00:00,81.44,81.51,80.91,81.11,68128.0,81.1842,81.2539,80.6558,80.8552,68128.0
2025-03-12 10:30:00,81.08,81.13,80.48,80.61,117415.0,80.8253,80.8751,80.2272,80.3568,117415.0
2025-03-12 11:00:00,80.61,81.0,80.5,80.97,118927.0,80.3568,80.7455,80.2471,80.7156,118927.0
2025-03-12 11:30:00,80.98,81.44,80.95,81.33,36865.0,80.7256,81.1842,80.6957,81.0745,36865.0
2025-03-12 12:00:00,81.31,81.7,81.29,81.6,19021.0,81.0546,81.4433,81.0346,81.3437,19021.0
2025-03-12 12:30:00,81.61,81.88,81.52,81.56,71334.0,81.3536,81.6228,81.2639,81.3038,71334.0
2025-03-12 13:00:00,81.56,81.96,81.51,81.95,44194.0,81.3038,81.7025,81.2539,81.6926,44194.0
2025-03-12 13:30:00,81.95,82.09,81.51,81.56,56095.0,81.6926,81.8321,81.2539,81.3038,56095.0
2025-03-12 14:00:00,81.52,81.91,81.48,81.91,31962.0,81.2639,81.6527,81.224,81.6527,31962.0
2025-03-12 14:30:00,81.91,82.02,81.75,81.87,50899.0,81.6527,81.7623,81.4932,81.6128,50899.0
2025-03-12 15:00:00,81.86,81.89,81.68,81.79,43752.0,81.6028,81.6327,81.4234,81.5331,43752.0
2025-03-12 15:30:00,81.84,81.87,81.5,81.5,141113.0,81.5829,81.6128,81.244,81.244,141113.0
2025-03-13 09:30:00,81.35,81.49,80.79,80.91,25431.0,81.0944,81.234,80.5362,80.6558,25431.0
2025-03-13 10:00:00,80.91,81.55,80.89,81.27,27876.0,80.6558,81.2938,80.6359,81.0147,27876.0
2025-03-13 10:30:00,81.26,81.33,80.81,80.94,26764.0,81.0047,81.0745,80.5561,80.6857,26764.0
2025-03-13 11:00:00,80.98,81.04,80.55,80.61,13951.0,80.7256,80.7854,80.297,80.3568,13951.0
2025-03-13 11:30:00,80.58,80.59,80.17,80.28,32743.0,80.3269,80.3368,79.9181,80.0278,32743.0
2025-03-13 12:00:00,80.28,80.44,80.23,80.35,44612.0,80.0278,80.1873,79.978,80.0976,44612.0
2025-03-13 12:30:00,80.32,80.62,80.3,80.47,42783.0,80.0677,80.3667,80.0477,80.2172,42783.0
2025-03-13 13:00:00,80.44,80.47,79.91,79.91,18902.0,80.1873,80.2172,79.659,79.659,18902.0
2025-03-13 13:30:00,79.87,79.93,79.6,79.72,59270.0,79.6191,79.6789,79.3499,79.4696,59270.0
2025-03-13 14:00:00,79.69,80.15,79.69,80.02,24696.0,79.4397,79.8982,79.4397,79.7686,24696.0
2025-03-13 14:30:00,80.04,80.31,80.0,80.26,109707.0,79.7886,80.0577,79.7487,80.0079,109707.0
2025-03-13 15:00:00,80.28,80.38,80.06,80.14,88025.0,80.0278,80.1275,79.8085,79.8882,88025.0
2025-03-13 15:30:00,80.15,80.31,79.89,79.94,165130.0,79.8982,80.0577,79.639,79.6889,165130.0
2025-03-14 09:30:00,80.48,81.08,80.0,80.87,43718.0,80.2272,80.8253,79.7487,80.6159,43718.0
2025-03-14 10:00:00,80.73,80.97,80.52,80.63,26544.0,80.4764,80.7156,80.267,80.3767,26544.0
2025-03-14 10:30:00,80.63,80.96,80.62,80.96,38355.0,80.3767,80.7057,80.3667,80.7057,38355.0
2025-03-14 11:00:00,81.04,81.26,81.02,81.15,32851.0,80.7854,81.0047,80.7655,80.8951,32851.0
2025-03-14 11:30:00,81.22,81.33,81.12,81.18,42250.0,80.9648,81.0745,80.8652,80.925,42250.0
2025-03-14 12:00:00,81.19,81.22,80.89,81.03,37884.0,80.9349,80.9648,80.6359,80.7754,37884.0
2025-03-14 12:30:00,81.03,81.33,81.02,81.31,55022.0,80.7754,81.0745,80.7655,81.0546,55022.0
2025-03-14 13:00:00,81.28,81.55,81.28,81.42,61662.0,81.0247,81.2938,81.0247,81.1642,61662.0
2025-03-14 13:30:00,81.42,81.49,81.21,81.23,42735.0,81.1642,81.234,80.9549,80.9748,42735.0
2025-03-14 14:00:00,81.23,81.47,81.23,81.42,52506.0,80.9748,81.2141,80.9748,81.1642,52506.0
2025-03-14 14:30:00,81.42,81.6,81.42,81.53,65383.0,81.1642,81.3437,81.1642,81.2739,65383.0
2025-03-14 15:00:00,81.53,81.63,81.45,81.45,43362.0,81.2739,81.3736,81.1941,81.1941,43362.0
2025-03-14 15:30:00,81.46,81.52,81.25,81.41,117908.0,81.2041,81.2639,80.9948,81.1543,117908.0
2025-03-17 09:30:00,81.23,81.9,80.9,81.7,42158.0,80.9748,81.6427,80.6459,81.4433,42158.0
2025-03-17 10:00:00,81.75,81.81,81.55,81.65,37309.0,81.4932,81.553,81.2938,81.3935,37309.0
2025-03-17 10:30:00,81.65,81.79,81.53,81.71,12887.0,81.3935,81.5331,81.2739,81.4533,12887.0
2025-03-17 11:00:00,81.74,82.13,81.74,81.97,30153.0,81.4832,81.872,81.4832,81.7125,30153.0
2025-03-17 11:30:00,81.96,82.0,81.84,81.88,19825.0,81.7025,81.7424,81.5829,81.6228,19825.0
2025-03-17 12:00:00,81.9,82.03,81.79,81.86,13090.0,81.6427,81.7723,81.5331,81.6028,13090.0
2025-03-17 12:30:00,81.84,81.96,81.83,81.9,14886.0,81.5829,81.7025,81.5729,81.6427,14886.0
2025-03-17 13:00:00,81.9,82.01,81.84,81.98,16027.0,81.6427,81.7524,81.5829,81.7225,16027.0
2025-03-17 13:30:00,81.98,82.21,81.95,82.17,14854.0,81.7225,81.9517,81.6926,81.9119,14854.0
2025-03-17 14:00:00,82.19,82.27,82.18,82.2,28599.0,81.9318,82.0115,81.9218,81.9418,28599.0
2025-03-17 14:30:00,82.19,82.34,82.17,82.23,18066.0,81.9318,82.0813,81.9119,81.9717,18066.0
2025-03-17 15:00:00,82.17,82.19,81.96,82.01,27724.0,81.9119,81.9318,81.7025,81.7524,27724.0
2025-03-17 15:30:00,82.02,82.15,81.92,82.09,128502.0,81.7623,81.8919,81.6626,81.8321,128502.0
2025-03-18 09:30:00,81.95,82.12,81.45,81.56,63418.0,81.6926,81.862,81.1941,81.3038,63418.0
2025-03-18 10:00:00,81.56,81.96,81.45,81.77,224940.0,81.3038,81.7025,81.1941,81.5131,224940.0
2025-03-18 10:30:00,81.77,82.03,81.47,81.5,291574.0,81.5131,81.7723,81.2141,81.244,291574.0
2025-03-18 11:00:00,81.45,81.58,81.2,81.22,25446.0,81.1941,81.3237,80.9449,80.9648,25446.0
2025-03-18 11:30:00,81.2,81.32,81.01,81.05,45213.0,80.9449,81.0645,80.7555,80.7954,45213.0
2025-03-18 12:00:00,81.02,81.3,81.02,81.28,24962.0,80.7655,81.0446,80.7655,81.0247,24962.0
2025-03-18 12:30:00,81.4,81.46,81.25,81.43,43796.0,81.1443,81.2041,80.9948,81.1742,43796.0
2025-03-18 13:00:00,81.39,81.62,81.37,81.59,30676.0,81.1343,81.3636,81.1144,81.3337,30676.0
2025-03-18 13:30:00,81.62,81.8,81.52,81.52,35611.0,81.3636,81.543,81.2639,81.2639,35611.0
2025-03-18 14:00:00,81.58,81.88,81.5,81.72,28193.0,81.3237,81.6228,81.244,81.4633,28193.0
2025-03-18 14:30:00,81.72,81.97,81.71,81.94,48921.0,81.4633,81.7125,81.4533,81.6826,48921.0
2025-03-18 15:00:00,81.91,81.96,81.73,81.84,43407.0,81.6527,81.7025,81.4732,81.5829,43407.0
2025-03-18 15:30:00,81.84,82.1,81.74,81.75,248087.0,81.5829,81.8421,81.4832,81.4932,248087.0
2025-03-19 09:30:00,82.07,82.48,81.89,82.01,50500.0,81.8122,82.2209,81.6327,81.7524,50500.0
2025-03-19 10:00:00,82.03,82.32,81.9,82.13,172873.0,81.7723,82.0614,81.6427,81.872,172873.0
2025-03-19 10:30:00,82.1,82.16,81.97,82.04,19014.0,81.8421,81.9019,81.7125,81.7823,19014.0
2025-03-19 11:00:00,82.04,82.16,81.89,82.11,42186.0,81.7823,81.9019,81.6327,81.8521,42186.0
2025-03-19 11:30:00,82.15,82.6,82.02,82.5,38970.0,81.8919,82.3405,81.7623,82.2408,38970.0
2025-03-19 12:00:00,82.52,82.58,82.48,82.53,20982.0,82.2608,82.3206,82.2209,82.2707,20982.0
2025-03-19 12:30:00,82.57,82.58,82.44,82.51,17572.0,82.3106,82.3206,82.181,82.2508,17572.0
2025-03-19 13:00:00,82.51,82.55,82.35,82.36,36955.0,82.2508,82.2907,82.0913,82.1013,36955.0
2025-03-19 13:30:00,82.37,82.51,82.29,82.29,24479.0,82.1112,82.2508,82.0315,82.0315,24479.0
2025-03-19 14:00:00,82.26,82.71,82.06,82.53,22799.0,82.0016,82.4502,81.8022,82.2707,22799.0
2025-03-19 14:30:00,82.54,83.06,82.54,82.95,22078.0,82.2807,82.7991,82.2807,82.6894,22078.0
2025-03-19 15:00:00,82.97,83.18,82.79,82.83,34706.0,82.7094,82.9187,82.5299,82.5698,34706.0
2025-03-19 15:30:00,82.87,83.25,82.8,82.84,105123.0,82.6097,82.9885,82.5399,82.5798,105123.0
2025-03-20 09:30:00,82.3,82.78,81.73,82.62,59018.0,82.0415,82.5199,81.4732,82.3604,59018.0
2025-03-20 10:00:00,82.62,83.22,82.61,83.08,30892.0,82.3604,82.9586,82.3505,82.819,30892.0
2025-03-20 10:30:00,83.08,83.19,82.85,83.01,40132.0,82.819,82.9287,82.5897,82.7492,40132.0
2025-03-20 11:00:00,83.01,83.16,82.92,83.14,46758.0,82.7492,82.8988,82.6595,82.8788,46758.0
2025-03-20 11:30:00,83.11,83.21,82.95,82.95,15312.0,82.8489,82.9486,82.6894,82.6894,15312.0
2025-03-20 12:00:00,82.97,83.1,82.7,82.7,19291.0,82.7094,82.8389,82.4402,82.4402,19291.0
2025-03-20 12:30:00,82.74,82.78,82.65,82.69,8024.0,82.4801,82.5199,82.3904,82.4302,8024.0
2025-03-20 13:00:00,82.72,82.78,82.42,82.42,7169.0,82.4601,82.5199,82.1611,82.1611,7169.0
2025-03-20 13:30:00,82.43,82.61,82.37,82.41,13951.0,82.171,82.3505,82.1112,82.1511,13951.0
2025-03-20 14:00:00,82.42,82.56,82.32,82.32,8375.0,82.1611,82.3006,82.0614,82.0614,8375.0
2025-03-20 14:30:00,82.22,82.51,82.2,82.34,9103.0,81.9617,82.2508,81.9418,82.0813,9103.0
2025-03-20 15:00:00,82.36,82.54,82.29,82.4,45778.0,82.1013,82.2807,82.0315,82.1411,45778.0
2025-03-20 15:30:00,82.39,82.52,82.04,82.36,275804.0,82.1312,82.2608,81.7823,82.1013,275804.0
2025-03-21 09:30:00,81.65,81.86,81.4,81.66,39927.0,81.3935,81.6028,81.1443,81.4035,39927.0
2025-03-21 10:00:00,81.62,81.65,80.91,81.29,42220.0,81.3636,81.3935,80.6558,81.0346,42220.0
2025-03-21 10:30:00,81.28,81.65,81.13,81.62,22858.0,81.0247,81.3935,80.8751,81.3636,22858.0
2025-03-21 11:00:00,81.66,81.89,81.57,81.66,52576.0,81.4035,81.6327,81.3137,81.4035,52576.0
2025-03-21 11:30:00,81.64,81.77,81.47,81.5,32483.0,81.3835,81.5131,81.2141,81.244,32483.0
2025-03-21 12:00:00,81.46,81.88,81.37,81.85,44924.0,81.2041,81.6228,81.1144,81.5929,44924.0
2025-03-21 12:30:00,81.81,81.98,81.69,81.94,20751.0,81.553,81.7225,81.4334,81.6826,20751.0
2025-03-21 13:00:00,81.96,82.03,81.78,81.82,48024.0,81.7025,81.7723,81.5231,81.563,48024.0
2025-03-21 13:30:00,81.82,81.98,81.76,81.9,22782.0,81.563,81.7225,81.5032,81.6427,22782.0
2025-03-21 14:00:00,81.89,81.96,81.6,81.64,26749.0,81.6327,81.7025,81.3437,81.3835,26749.0
2025-03-21 14:30:00,81.64,81.83,81.63,81.63,25572.0,81.3835,81.5729,81.3736,81.3736,25572.0
2025-03-21 15:00:00,81.63,81.63,81.43,81.54,25871.0,81.3736,81.3736,81.1742,81.2838,25871.0
2025-03-21 15:30:00,81.54,82.36,81.43,82.33,396456.0,81.2838,82.1013,81.1742,82.0714,396456.0
2025-03-24 09:30:00,83.2,83.64,82.94,83.64,37739.0,82.9386,83.3772,82.6794,83.3772,37739.0
2025-03-24 10:00:00,83.57,83.57,82.96,83.05,25376.0,83.3075,83.3075,82.6994,82.7891,25376.0
2025-03-24 10:30:00,83.04,83.28,82.89,83.21,27266.0,82.7791,83.0184,82.6296,82.9486,27266.0
2025-03-24 11:00:00,83.26,83.28,82.94,82.95,20617.0,82.9984,83.0184,82.6794,82.6894,20617.0
2025-03-24 11:30:00,83.0,83.04,82.89,82.97,11510.0,82.7393,82.7791,82.6296,82.7094,11510.0
2025-03-24 12:00:00,82.98,83.03,82.87,82.89,15032.0,82.7193,82.7692,82.6097,82.6296,15032.0
2025-03-24 12:30:00,82.91,82.98,82.76,82.82,15448.0,82.6495,82.7193,82.5,82.5598,15448.0
2025-03-24 13:00:00,82.81,82.84,82.6,82.74,34151.0,82.5499,82.5798,82.3405,82.4801,34151.0
2025-03-24 13:30:00,82.72,82.88,82.72,82.78,31148.0,82.4601,82.6196,82.4601,82.5199,31148.0
2025-03-24 14:00:00,82.78,82.79,82.51,82.54,17240.0,82.5199,82.5299,82.2508,82.2807,17240.0
2025-03-24 14:30:00,82.54,82.91,82.5,82.89,46620.0,82.2807,82.6495,82.2408,82.6296,46620.0
2025-03-24 15:00:00,82.89,82.91,82.78,82.79,16937.0,82.6296,82.6495,82.5199,82.5299,16937.0
2025-03-24 15:30:00,82.77,82.88,82.6,82.69,155856.0,82.51,82.6196,82.3405,82.4302,155856.0
2025-03-25 09:30:00,82.95,83.09,82.61,82.73,12143.0,82.6894,82.829,82.3505,82.4701,12143.0
2025-03-25 10:00:00,82.6,83.36,82.6,83.31,52201.0,82.3405,83.0981,82.3405,83.0483,52201.0
2025-03-25 10:30:00,83.35,83.65,83.3,83.53,39151.0,83.0882,83.3872,83.0383,83.2676,39151.0
2025-03-25 11:00:00,83.51,83.54,83.28,83.53,15100.0,83.2477,83.2776,83.0184,83.2676,15100.0
2025-03-25 11:30:00,83.49,83.64,83.23,83.36,32736.0,83.2277,83.3772,82.9685,83.0981,32736.0
2025-03-25 12:00:00,83.38,83.38,83.19,83.31,27249.0,83.1181,83.1181,82.9287,83.0483,27249.0
2025-03-25 12:30:00,83.29,83.36,83.23,83.27,15418.0,83.0283,83.0981,82.9685,83.0084,15418.0
2025-03-25 13:00:00,83.31,83.47,83.31,83.39,11828.0,83.0483,83.2078,83.0483,83.128,11828.0
2025-03-25 13:30:00,83.41,83.58,83.39,83.46,15068.0,83.148,83.3174,83.128,83.1978,15068.0
2025-03-25 14:00:00,83.46,83.6,83.4,83.48,18980.0,83.1978,83.3374,83.138,83.2177,18980.0
2025-03-25 14:30:00,83.54,83.54,83.37,83.43,20841.0,83.2776,83.2776,83.1081,83.1679,20841.0
2025-03-25 15:00:00,83.42,83.51,83.33,83.34,28760.0,83.1579,83.2477,83.0682,83.0782,28760.0
2025-03-25 15:30:00,83.35,83.54,82.87,83.31,139329.0,83.0882,83.2776,82.6097,83.0483,139329.0
2025-03-26 09:30:00,83.49,84.34,82.25,84.16,25332.0,83.2277,84.075,81.9916,83.8956,25332.0
2025-03-26 10:00:00,84.15,84.46,83.96,84.06,34979.0,83.8856,84.1947,83.6962,83.7959,34979.0
2025-03-26 10:30:00,84.17,84.21,83.95,84.03,14232.0,83.9056,83.9455,83.6863,83.766,14232.0
2025-03-26 11:00:00,84.03,84.34,83.92,83.92,23321.0,83.766,84.075,83.6564,83.6564,23321.0
2025-03-26 11:30:00,83.92,84.09,83.89,83.97,39876.0,83.6564,83.8258,83.6265,83.7062,39876.0
2025-03-26 12:00:00,83.95,84.12,83.94,84.06,22452.0,83.6863,83.8557,83.6763,83.7959,22452.0
2025-03-26 12:30:00,84.04,84.09,83.77,83.82,16987.0,83.776,83.8258,83.5068,83.5567,16987.0
2025-03-26 13:00:00,83.81,83.86,83.69,83.73,15103.0,83.5467,83.5966,83.4271,83.467,15103.0
2025-03-26 13:30:00,83.73,83.88,83.66,83.73,20291.0,83.467,83.6165,83.3972,83.467,20291.0
2025-03-26 14:00:00,83.72,83.96,83.72,83.87,16114.0,83.457,83.6962,83.457,83.6065,16114.0
2025-03-26 14:30:00,83.87,83.91,83.64,83.7,18254.0,83.6065,83.6464,83.3772,83.4371,18254.0
2025-03-26 15:00:00,83.7,83.79,83.57,83.7,21600.0,83.4371,83.5268,83.3075,83.4371,21600.0
2025-03-26 15:30:00,83.74,83.93,83.66,83.78,81159.0,83.4769,83.6663,83.3972,83.5168,81159.0
2025-03-27 09:30:00,83.59,83.67,83.02,83.54,62835.0,83.3274,83.4072,82.7592,83.2776,62835.0
2025-03-27 10:00:00,83.59,83.76,83.39,83.53,70214.0,83.3274,83.4969,83.128,83.2676,70214.0
2025-03-27 10:30:00,83.55,83.69,83.45,83.61,32423.0,83.2875,83.4271,83.1878,83.3473,32423.0
2025-03-27 11:00:00,83.58,83.68,83.46,83.55,36120.0,83.3174,83.4171,83.1978,83.2875,36120.0
2025-03-27 11:30:00,83.57,83.58,83.28,83.36,24428.0,83.3075,83.3174,83.0184,83.0981,24428.0
2025-03-27 12:00:00,83.36,83.69,83.36,83.59,21730.0,83.0981,83.4271,83.0981,83.3274,21730.0
2025-03-27 12:30:00,83.58,83.67,83.28,83.31,13196.0,83.3174,83.4072,83.0184,83.0483,13196.0
2025-03-27 13:00:00,83.32,83.57,83.23,83.43,18189.0,83.0583,83.3075,82.9685,83.1679,18189.0
2025-03-27 13:30:00,83.45,83.55,83.17,83.27,58392.0,83.1878,83.2875,82.9087,83.0084,58392.0
2025-03-27 14:00:00,83.28,83.59,83.24,83.44,36398.0,83.0184,83.3274,82.9785,83.1779,36398.0
2025-03-27 14:30:00,83.45,83.59,83.42,83.43,13246.0,83.1878,83.3274,83.1579,83.1679,13246.0
2025-03-27 15:00:00,83.45,83.86,83.45,83.75,28931.0,83.1878,83.5966,83.1878,83.4869,28931.0
2025-03-27 15:30:00,83.74,83.78,83.48,83.59,110059.0,83.4769,83.5168,83.2177,83.3274,110059.0
2025-03-28 09:30:00,83.4,83.47,83.01,83.13,28366.0,83.138,83.2078,82.7492,82.8688,28366.0
2025-03-28 10:00:00,83.0,83.14,82.52,82.52,22275.0,82.7393,82.8788,82.2608,82.2608,22275.0
2025-03-28 10:30:00,82.6,82.6,82.42,82.55,65005.0,82.3405,82.3405,82.1611,82.2907,65005.0
2025-03-28 11:00:00,82.51,82.55,82.21,82.22,10172.0,82.2508,82.2907,81.9517,81.9617,10172.0
2025-03-28 11:30:00,82.25,82.3,82.05,82.12,15522.0,81.9916,82.0415,81.7922,81.862,15522.0
2025-03-28 12:00:00,82.12,82.24,81.84,81.84,12404.0,81.862,81.9816,81.5829,81.5829,12404.0
2025-03-28 12:30:00,81.84,81.97,81.81,81.81,10716.0,81.5829,81.7125,81.553,81.553,10716.0
2025-03-28 13:00:00,81.79,81.8,81.43,81.49,12959.0,81.5331,81.543,81.1742,81.234,12959.0
2025-03-28 13:30:00,81.5,81.7,81.43,81.64,15539.0,81.244,81.4433,81.1742,81.3835,15539.0
2025-03-28 14:00:00,81.66,81.8,81.48,81.51,19683.0,81.4035,81.543,81.224,81.2539,19683.0
2025-03-28 14:30:00,81.51,81.63,81.39,81.63,21921.0,81.2539,81.3736,81.1343,81.3736,21921.0
2025-03-28 15:00:00,81.62,81.81,81.53,81.59,32809.0,81.3636,81.553,81.2739,81.3337,32809.0
2025-03-28 15:30:00,81.61,82.16,81.53,81.94,113368.0,81.3536,81.9019,81.2739,81.6826,113368.0
2025-03-31 09:30:00,81.63,81.92,81.03,81.58,115489.0,81.3736,81.6626,80.7754,81.3237,115489.0
2025-03-31 10:00:00,81.58,81.83,81.5,81.66,33665.0,81.3237,81.5729,81.244,81.4035,33665.0
2025-03-31 10:30:00,81.66,82.11,81.66,81.88,14557.0,81.4035,81.8521,81.4035,81.6228,14557.0
2025-03-31 11:00:00,81.93,82.09,81.88,81.96,41293.0,81.6726,81.8321,81.6228,81.7025,41293.0
2025-03-31 11:30:00,81.96,82.24,81.96,82.07,18548.0,81.7025,81.9816,81.7025,81.8122,18548.0
2025-03-31 12:00:00,82.06,82.21,81.77,82.17,11145.0,81.8022,81.9517,81.5131,81.9119,11145.0
2025-03-31 12:30:00,82.17,82.2,81.97,82.05,35564.0,81.9119,81.9418,81.7125,81.7922,35564.0
2025-03-31 13:00:00,82.05,82.42,82.04,82.3,11545.0,81.7922,82.1611,81.7823,82.0415,11545.0
2025-03-31 13:30:00,82.3,82.41,82.23,82.29,35499.0,82.0415,82.1511,81.9717,82.0315,35499.0
2025-03-31 14:00:00,82.33,82.93,82.33,82.84,35061.0,82.0714,82.6695,82.0714,82.5798,35061.0
2025-03-31 14:30:00,82.84,83.05,82.77,82.93,46040.0,82.5798,82.7891,82.51,82.6695,46040.0
2025-03-31 15:00:00,82.95,83.34,82.94,83.04,37946.0,82.6894,83.0782,82.6794,82.7791,37946.0
2025-03-31 15:30:00,83.03,83.89,83.02,83.5,412348.0,82.7692,83.6265,82.7592,83.2377,412348.0
2025-04-01 09:30:00,83.37,83.37,82.6,83.15,46732.0,83.1081,83.1081,82.3405,82.8888,46732.0
2025-04-01 10:00:00,83.19,83.28,82.44,82.61,62441.0,82.9287,83.0184,82.181,82.3505,62441.0
2025-04-01 10:30:00,82.56,83.15,82.49,83.1,54367.0,82.3006,82.8888,82.2309,82.8389,54367.0
2025-04-01 11:00:00,83.14,83.43,83.13,83.26,29063.0,82.8788,83.1679,82.8688,82.9984,29063.0
2025-04-01 11:30:00,83.26,83.42,83.19,83.38,30335.0,82.9984,83.1579,82.9287,83.1181,30335.0
2025-04-01 12:00:00,83.35,83.58,83.2,83.25,37698.0,83.0882,83.3174,82.9386,82.9885,37698.0
2025-04-01 12:30:00,83.25,83.28,82.93,83.18,22551.0,82.9885,83.0184,82.6695,82.9187,22551.0
2025-04-01 13:00:00,83.18,83.27,82.79,82.86,23366.0,82.9187,83.0084,82.5299,82.5997,23366.0
2025-04-01 13:30:00,82.83,82.98,82.76,82.78,26956.0,82.5698,82.7193,82.5,82.5199,26956.0
2025-04-01 14:00:00,82.79,82.83,82.45,82.57,17426.0,82.5299,82.5698,82.191,82.3106,17426.0
2025-04-01 14:30:00,82.59,82.73,82.52,82.68,19820.0,82.3305,82.4701,82.2608,82.4203,19820.0
2025-04-01 15:00:00,82.69,82.87,82.69,82.78,20817.0,82.4302,82.6097,82.4302,82.5199,20817.0
2025-04-01 15:30:00,82.75,83.06,82.75,83.0,107002.0,82.49,82.7991,82.49,82.7393,107002.0
2025-04-02 09:30:00,82.27,83.22,82.03,82.12,57625.0,82.0115,82.9586,81.7723,81.862,57625.0
2025-04-02 10:00:00,82.18,82.53,82.05,82.49,55184.0,81.9218,82.2707,81.7922,82.2309,55184.0
2025-04-02 10:30:00,82.52,82.82,82.51,82.81,39245.0,82.2608,82.5598,82.2508,82.5499,39245.0
2025-04-02 11:00:00,82.75,83.18,82.69,83.09,33111.0,82.49,82.9187,82.4302,82.829,33111.0
2025-04-02 11:30:00,83.06,83.29,82.83,82.93,40398.0,82.7991,83.0283,82.5698,82.6695,40398.0
2025-04-02 12:00:00,82.92,83.19,82.9,83.19,25418.0,82.6595,82.9287,82.6396,82.9287,25418.0
2025-04-02 12:30:00,83.19,83.64,83.17,83.54,31347.0,82.9287,83.3772,82.9087,83.2776,31347.0
2025-04-02 13:00:00,83.55,83.68,83.41,83.41,33566.0,83.2875,83.4171,83.148,83.148,33566.0
2025-04-02 13:30:00,83.42,83.43,82.98,83.13,78066.0,83.1579,83.1679,82.7193,82.8688,78066.0
2025-04-02 14:00:00,83.12,83.21,82.86,82.86,20704.0,82.8589,82.9486,82.5997,82.5997,20704.0
2025-04-02 14:30:00,82.87,83.24,82.86,82.88,17149.0,82.6097,82.9785,82.5997,82.6196,17149.0
2025-04-02 15:00:00,82.93,83.29,82.93,83.22,34504.0,82.6695,83.0283,82.6695,82.9586,34504.0
2025-04-02 15:30:00,83.19,83.61,83.19,83.37,181219.0,82.9287,83.3473,82.9287,83.1081,181219.0
2025-04-03 09:30:00,81.26,81.81,80.0,80.1,114305.0,81.0047,81.553,79.7487,79.8484,114305.0
2025-04-03 10:00:00,80.01,80.14,79.3,79.63,79931.0,79.7586,79.8882,79.0509,79.3798,79931.0
2025-04-03 10:30:00,79.59,80.13,79.56,79.64,49615.0,79.34,79.8783,79.3101,79.3898,49615.0
2025-04-03 11:00:00,79.58,80.56,79.54,80.46,82789.0,79.33,80.3069,79.2901,80.2072,82789.0
2025-04-03 11:30:00,80.35,80.97,80.29,80.86,61239.0,80.0976,80.7156,80.0378,80.606,61239.0
2025-04-03 12:00:00,80.79,81.22,80.79,81.21,19858.0,80.5362,80.9648,80.5362,80.9549,19858.0
2025-04-03 12:30:00,81.23,81.26,80.71,80.76,24852.0,80.9748,81.0047,80.4565,80.5063,24852.0
2025-04-03 13:00:00,80.79,80.86,80.6,80.67,22042.0,80.5362,80.606,80.3468,80.4166,22042.0
2025-04-03 13:30:00,80.67,80.99,80.6,80.76,67818.0,80.4166,80.7356,80.3468,80.5063,67818.0
2025-04-03 14:00:00,80.8,80.86,80.62,80.76,28956.0,80.5462,80.606,80.3667,80.5063,28956.0
2025-04-03 14:30:00,80.77,81.12,80.62,80.92,41383.0,80.5163,80.8652,80.3667,80.6658,41383.0
2025-04-03 15:00:00,81.0,81.0,80.49,80.55,58824.0,80.7455,80.7455,80.2371,80.297,58824.0
2025-04-03 15:30:00,80.55,80.55,79.93,79.96,168559.0,80.297,80.297,79.6789,79.7088,168559.0
2025-04-04 09:30:00,77.55,78.29,76.48,76.84,104464.0,77.3064,78.0441,76.2397,76.5986,104464.0
2025-04-04 10:00:00,76.81,76.84,75.63,75.69,43472.0,76.5687,76.5986,75.3924,75.4522,43472.0
2025-04-04 10:30:00,75.63,75.77,74.63,75.67,30818.0,75.3924,75.532,74.3956,75.4323,30818.0
2025-04-04 11:00:00,75.66,76.76,75.54,75.79,36651.0,75.4223,76.5189,75.3027,75.5519,36651.0
2025-04-04 11:30:00,75.84,75.94,75.3,75.39,28058.0,75.6017,75.7014,75.0634,75.1532,28058.0
2025-04-04 12:00:00,75.3,75.82,75.23,75.3,39389.0,75.0634,75.5818,74.9937,75.0634,39389.0
2025-04-04 12:30:00,75.33,75.42,74.99,75.05,31100.0,75.0934,75.1831,74.7544,74.8142,31100.0
2025-04-04 13:00:00,75.0,75.26,74.4,74.94,32039.0,74.7644,75.0236,74.1663,74.7046,32039.0
2025-04-04 13:30:00,74.92,75.44,74.77,75.33,33250.0,74.6846,75.203,74.5351,75.0934,33250.0
2025-04-04 14:00:00,75.43,75.64,74.61,74.61,32536.0,75.193,75.4024,74.3756,74.3756,32536.0
2025-04-04 14:30:00,74.64,75.04,74.21,74.81,97678.0,74.4055,74.8043,73.9769,74.575,97678.0
2025-04-04 15:00:00,74.81,75.35,74.52,75.08,62209.0,74.575,75.1133,74.2859,74.8441,62209.0
2025-04-04 15:30:00,75.07,75.61,74.2,74.35,184685.0,74.8342,75.3725,73.9669,74.1164,184685.0
2025-04-07 09:30:00,70.42,72.04,69.6,71.85,143092.0,70.1988,71.8137,69.3814,71.6243,143092.0
2025-04-07 10:00:00,71.97,75.62,71.39,72.28,99210.0,71.7439,75.3824,71.1657,72.0529,99210.0
2025-04-07 10:30:00,72.28,73.46,71.51,73.08,79555.0,72.0529,73.2292,71.2854,72.8504,79555.0
2025-04-07 11:00:00,73.03,73.84,71.51,71.57,77324.0,72.8006,73.608,71.2854,71.3452,77324.0
2025-04-07 11:30:00,71.65,73.04,71.6,72.46,98965.0,71.4249,72.8105,71.3751,72.2324,98965.0
2025-04-07 12:00:00,72.44,72.73,71.87,72.68,61288.0,72.2124,72.5015,71.6442,72.4517,61288.0
2025-04-07 12:30:00,72.59,72.99,71.87,72.01,50095.0,72.362,72.7607,71.6442,71.7838,50095.0
2025-04-07 13:00:00,72.06,73.15,72.06,73.15,224719.0,71.8336,72.9202,71.8336,72.9202,224719.0
2025-04-07 13:30:00,73.14,74.34,72.73,74.22,84344.0,72.9102,74.1065,72.5015,73.9868,84344.0
2025-04-07 14:00:00,74.27,74.42,73.61,73.69,71470.0,74.0367,74.1862,73.3788,73.4585,71470.0
2025-04-07 14:30:00,73.66,74.06,73.15,73.26,67405.0,73.4286,73.8273,72.9202,73.0299,67405.0
2025-04-07 15:00:00,73.18,73.59,72.78,72.92,69566.0,72.9501,73.3588,72.5514,72.6909,69566.0
2025-04-07 15:30:00,72.93,73.95,72.93,73.3,199220.0,72.7009,73.7177,72.7009,73.0697,199220.0
2025-04-08 09:30:00,75.35,75.6,73.85,74.98,71394.0,75.1133,75.3625,73.618,74.7445,71394.0
2025-04-08 10:00:00,74.98,75.11,74.67,74.86,87272.0,74.7445,74.874,74.4354,74.6248,87272.0
2025-04-08 10:30:00,74.91,75.02,74.08,74.22,37236.0,74.6747,74.7843,73.8473,73.9868,37236.0
2025-04-08 11:00:00,74.16,74.33,73.82,74.14,48832.0,73.927,74.0965,73.5881,73.9071,48832.0
2025-04-08 11:30:00,74.23,74.84,74.22,74.55,28884.0,73.9968,74.6049,73.9868,74.3158,28884.0
2025-04-08 12:00:00,74.51,74.65,73.56,73.73,31682.0,74.2759,74.4155,73.3289,73.4984,31682.0
2025-04-08 12:30:00,73.74,73.82,72.9,72.9,42735.0,73.5083,73.5881,72.671,72.671,42735.0
2025-04-08 13:00:00,72.97,73.3,72.67,72.7,160441.0,72.7408,73.0697,72.4417,72.4716,160441.0
2025-04-08 13:30:00,72.73,73.17,72.53,73.08,111721.0,72.5015,72.9401,72.3021,72.8504,111721.0
2025-04-08 14:00:00,73.08,73.18,72.37,72.39,85813.0,72.8504,72.9501,72.1427,72.1626,85813.0
2025-04-08 14:30:00,72.44,73.31,72.28,72.31,84659.0,72.2124,73.0797,72.0529,72.0828,84659.0
2025-04-08 15:00:00,72.3,72.45,71.37,72.17,73521.0,72.0729,72.2224,71.1458,71.9433,73521.0
2025-04-08 15:30:00,72.14,72.22,71.06,71.89,282209.0,71.9134,71.9931,70.8368,71.6642,282209.0
2025-04-09 09:30:00,71.08,72.23,70.58,71.73,47182.0,70.8567,72.0031,70.3583,71.5047,47182.0
2025-04-09 10:00:00,71.59,72.32,71.1,71.48,39949.0,71.3651,72.0928,70.8766,71.2554,39949.0
2025-04-09 10:30:00,71.51,71.75,70.44,70.44,26905.0,71.2854,71.5246,70.2187,70.2187,26905.0
2025-04-09 11:00:00,70.42,71.25,70.4,71.08,44639.0,70.1988,71.0262,70.1788,70.8567,44639.0
2025-04-09 11:30:00,71.05,71.22,70.5,70.58,40454.0,70.8268,70.9963,70.2785,70.3583,40454.0
2025-04-09 12:00:00,70.54,71.24,70.47,71.02,33298.0,70.3184,71.0162,70.2486,70.7969,33298.0
2025-04-09 12:30:00,70.99,71.51,70.98,71.3,34114.0,70.767,71.2854,70.757,71.076,34114.0
2025-04-09 13:00:00,71.3,75.52,71.01,74.56,84361.0,71.076,75.2828,70.7869,74.3258,84361.0
2025-04-09 13:30:00,74.64,76.6,74.55,76.29,374542.0,74.4055,76.3594,74.3158,76.0503,374542.0
2025-04-09 14:00:00,76.53,77.01,75.87,76.9,303567.0,76.2896,76.7681,75.6317,76.6584,303567.0
2025-04-09 14:30:00,76.97,77.05,75.51,75.65,94157.0,76.7282,76.8079,75.2728,75.4123,94157.0
2025-04-09 15:00:00,75.58,77.32,75.55,77.26,175650.0,75.3426,77.0771,75.3127,77.0173,175650.0
2025-04-09 15:30:00,77.26,78.01,76.82,77.86,413589.0,77.0173,77.7649,76.5787,77.6154,413589.0
2025-04-10 09:30:00,76.72,77.35,75.7,75.8,57484.0,76.479,77.107,75.4622,75.5619,57484.0
2025-04-10 10:00:00,75.87,76.06,75.46,75.46,66341.0,75.6317,75.8211,75.2229,75.2229,66341.0
2025-04-10 10:30:00,75.51,75.94,75.11,75.11,41067.0,75.2728,75.7014,74.874,74.874,41067.0
2025-04-10 11:00:00,75.13,75.63,75.01,75.01,45066.0,74.894,75.3924,74.7744,74.7744,45066.0
2025-04-10 11:30:00,75.01,75.06,74.22,74.34,90964.0,74.7744,74.8242,73.9868,74.1065,90964.0
2025-04-10 12:00:00,74.35,74.46,72.85,73.24,96539.0,74.1164,74.2261,72.6211,73.0099,96539.0
2025-04-10 12:30:00,73.16,74.48,73.12,74.4,60933.0,72.9302,74.246,72.8903,74.1663,60933.0
2025-04-10 13:00:00,74.47,75.06,73.64,74.23,41721.0,74.2361,74.8242,73.4087,73.9968,41721.0
2025-04-10 13:30:00,74.3,75.19,74.16,75.03,56460.0,74.0666,74.9538,73.927,74.7943,56460.0
2025-04-10 14:00:00,75.03,75.91,74.65,75.72,44964.0,74.7943,75.6715,74.4155,75.4821,44964.0
2025-04-10 14:30:00,75.77,75.89,75.02,75.24,54736.0,75.532,75.6516,74.7843,75.0036,54736.0
2025-04-10 15:00:00,75.23,75.83,74.69,74.69,89119.0,74.9937,75.5918,74.4554,74.4554,89119.0
2025-04-10 15:30:00,74.68,75.17,74.01,74.97,268081.0,74.4454,74.9339,73.7775,74.7345,268081.0
2025-04-11 09:30:00,75.08,75.77,74.34,75.21,77698.0,74.8441,75.532,74.1065,74.9737,77698.0
2025-04-11 10:00:00,75.07,75.34,74.09,74.21,59361.0,74.8342,75.1033,73.8572,73.9769,59361.0
2025-04-11 10:30:00,74.19,74.76,74.15,74.31,50716.0,73.9569,74.5251,73.9171,74.0766,50716.0
2025-04-11 11:00:00,74.31,74.76,73.97,74.22,28730.0,74.0766,74.5251,73.7376,73.9868,28730.0
2025-04-11 11:30:00,74.24,74.72,74.2,74.52,98419.0,74.0068,74.4853,73.9669,74.2859,98419.0
2025-04-11 12:00:00,74.56,74.96,74.47,74.79,90712.0,74.3258,74.7245,74.2361,74.555,90712.0
2025-04-11 12:30:00,74.82,75.76,74.82,75.58,54506.0,74.585,75.522,74.585,75.3426,54506.0
2025-04-11 13:00:00,75.57,75.84,75.36,75.52,104431.0,75.3326,75.6017,75.1233,75.2828,104431.0
2025-04-11 13:30:00,75.56,76.89,75.47,76.52,37158.0,75.3226,76.6485,75.2329,76.2796,37158.0
2025-04-11 14:00:00,76.59,76.73,76.08,76.35,81835.0,76.3494,76.489,75.841,76.1101,81835.0
2025-04-11 14:30:00,76.3,76.53,76.05,76.05,59391.0,76.0603,76.2896,75.8111,75.8111,59391.0
2025-04-11 15:00:00,76.11,76.62,76.11,76.43,62584.0,75.8709,76.3793,75.8709,76.1899,62584.0
2025-04-11 15:30:00,76.4,76.58,75.98,76.03,238713.0,76.16,76.3394,75.7413,75.7912,238713.0
2025-04-14 09:30:00,77.0,78.0,76.11,76.66,37280.0,76.7581,77.755,75.8709,76.4192,37280.0
2025-04-14 10:00:00,76.75,77.14,76.52,77.02,126455.0,76.5089,76.8977,76.2796,76.778,126455.0
2025-04-14 10:30:00,76.94,77.35,76.91,77.2,88976.0,76.6983,77.107,76.6684,76.9575,88976.0
2025-04-14 11:00:00,77.18,77.18,76.62,76.73,56399.0,76.9375,76.9375,76.3793,76.489,56399.0
2025-04-14 11:30:00,76.71,77.0,76.41,76.54,70117.0,76.469,76.7581,76.17,76.2996,70117.0
2025-04-14 12:00:00,76.53,77.07,76.48,76.89,80131.0,76.2896,76.8279,76.2397,76.6485,80131.0
2025-04-14 12:30:00,76.87,77.01,76.7,76.74,47454.0,76.6285,76.7681,76.459,76.4989,47454.0
2025-04-14 13:00:00,76.78,77.28,76.65,76.91,68898.0,76.5388,77.0372,76.4092,76.6684,68898.0
2025-04-14 13:30:00,76.87,77.24,76.75,77.1,87088.0,76.6285,76.9974,76.5089,76.8578,87088.0
2025-04-14 14:00:00,77.1,77.49,77.04,77.49,29143.0,76.8578,77.2466,76.798,77.2466,29143.0
2025-04-14 14:30:00,77.47,77.65,77.45,77.54,33106.0,77.2266,77.4061,77.2067,77.2964,33106.0
2025-04-14 15:00:00,77.56,77.74,77.53,77.61,46039.0,77.3163,77.4958,77.2864,77.3662,46039.0
2025-04-14 15:30:00,77.57,77.61,77.26,77.29,214646.0,77.3263,77.3662,77.0173,77.0472,214646.0
2025-04-15 09:30:00,77.3,78.4,77.3,78.25,148278.0,77.0572,78.1537,77.0572,78.0042,148278.0
2025-04-15 10:00:00,78.2,78.61,77.18,77.22,119619.0,77.9543,78.363,76.9375,76.9774,119619.0
2025-04-15 10:30:00,77.23,77.62,77.0,77.46,97560.0,76.9874,77.3762,76.7581,77.2167,97560.0
2025-04-15 11:00:00,77.5,77.6,77.32,77.32,32415.0,77.2565,77.3562,77.0771,77.0771,32415.0
2025-04-15 11:30:00,77.41,77.6,77.19,77.41,49673.0,77.1668,77.3562,76.9475,77.1668,49673.0
2025-04-15 12:00:00,77.43,77.5,77.13,77.14,44986.0,77.1868,77.2565,76.8877,76.8977,44986.0
2025-04-15 12:30:00,77.17,77.25,76.89,76.99,19778.0,76.9276,77.0073,76.6485,76.7481,19778.0
2025-04-15 13:00:00,76.99,77.24,76.79,76.83,34763.0,76.7481,76.9974,76.5488,76.5886,34763.0
2025-04-15 13:30:00,76.86,77.01,76.65,76.81,17548.0,76.6185,76.7681,76.4092,76.5687,17548.0
2025-04-15 14:00:00,76.81,77.03,76.73,76.91,41320.0,76.5687,76.788,76.489,76.6684,41320.0
2025-04-15 14:30:00,76.95,77.21,76.94,77.06,25871.0,76.7083,76.9674,76.6983,76.8179,25871.0
2025-04-15 15:00:00,77.07,77.18,76.85,76.9,45156.0,76.8279,76.9375,76.6086,76.6584,45156.0
2025-04-15 15:30:00,76.9,77.05,76.75,76.85,115412.0,76.6584,76.8079,76.5089,76.6086,115412.0
2025-04-16 09:30:00,76.79,77.09,76.2,76.26,57780.0,76.5488,76.8478,75.9606,76.0204,57780.0
2025-04-16 10:00:00,76.21,76.53,75.92,76.06,31611.0,75.9706,76.2896,75.6815,75.8211,31611.0
2025-04-16 10:30:00,76.02,76.31,75.92,76.22,64908.0,75.7812,76.0703,75.6815,75.9806,64908.0
2025-04-16 11:00:00,76.27,76.68,76.19,76.65,29228.0,76.0304,76.4391,75.9506,76.4092,29228.0
2025-04-16 11:30:00,76.65,76.68,76.22,76.29,13962.0,76.4092,76.4391,75.9806,76.0503,13962.0
2025-04-16 12:00:00,76.31,76.47,76.18,76.37,17542.0,76.0703,76.2298,75.9407,76.1301,17542.0
2025-04-16 12:30:00,76.42,76.42,76.11,76.2,24570.0,76.1799,76.1799,75.8709,75.9606,24570.0
2025-04-16 13:00:00,76.14,76.26,76.01,76.17,19176.0,75.9008,76.0204,75.7712,75.9307,19176.0
2025-04-16 13:30:00,76.13,76.13,75.19,75.2,44796.0,75.8908,75.8908,74.9538,74.9638,44796.0
2025-04-16 14:00:00,75.17,75.45,75.02,75.35,65221.0,74.9339,75.213,74.7843,75.1133,65221.0
2025-04-16 14:30:00,75.4,75.4,75.13,75.2,37443.0,75.1631,75.1631,74.894,74.9638,37443.0
2025-04-16 15:00:00,75.21,75.33,75.03,75.09,56141.0,74.9737,75.0934,74.7943,74.8541,56141.0
2025-04-16 15:30:00,75.12,76.11,75.09,76.09,221043.0,74.884,75.8709,74.8541,75.851,221043.0
2025-04-17 09:30:00,76.12,76.43,75.92,76.34,16918.0,75.8809,76.1899,75.6815,76.1002,16918.0
2025-04-17 10:00:00,76.41,76.55,76.1,76.1,41292.0,76.17,76.3095,75.8609,75.8609,41292.0
2025-04-17 10:30:00,76.11,76.26,75.94,75.98,17830.0,75.8709,76.0204,75.7014,75.7413,17830.0
2025-04-17 11:00:00,75.97,76.43,75.97,76.25,16809.0,75.7313,76.1899,75.7313,76.0105,16809.0
2025-04-17 11:30:00,76.17,76.53,76.17,76.22,27717.0,75.9307,76.2896,75.9307,75.9806,27717.0
2025-04-17 12:00:00,76.29,76.62,76.14,76.6,58653.0,76.0503,76.3793,75.9008,76.3594,58653.0
2025-04-17 12:30:00,76.6,76.85,76.46,76.76,38830.0,76.3594,76.6086,76.2198,76.5189,38830.0
2025-04-17 13:00:00,76.74,76.82,76.36,76.51,54049.0,76.4989,76.5787,76.1201,76.2696,54049.0
2025-04-17 13:30:00,76.35,76.68,76.35,76.61,21725.0,76.1101,76.4391,76.1101,76.3693,21725.0
2025-04-17 14:00:00,76.59,76.8,76.59,76.65,33622.0,76.3494,76.5587,76.3494,76.4092,33622.0
2025-04-17 14:30:00,76.65,76.78,76.5,76.5,34480.0,76.4092,76.5388,76.2597,76.2597,34480.0
2025-04-17 15:00:00,76.54,76.58,76.25,76.34,55048.0,76.2996,76.3394,76.0105,76.1002,55048.0
2025-04-17 15:30:00,76.34,76.5,76.1,76.32,225071.0,76.1002,76.2597,75.8609,76.0802,225071.0
2025-04-21 09:30:00,75.39,75.91,75.07,75.27,53314.0,75.1532,75.6715,74.8342,75.0335,53314.0
2025-04-21 10:00:00,75.2,75.22,74.69,74.71,47981.0,74.9638,74.9837,74.4554,74.4753,47981.0
2025-04-21 10:30:00,74.74,74.74,74.25,74.4,27629.0,74.5052,74.5052,74.0167,74.1663,27629.0
2025-04-21 11:00:00,74.44,74.52,74.31,74.45,43476.0,74.2061,74.2859,74.0766,74.2161,43476.0
2025-04-21 11:30:00,74.45,74.46,74.03,74.12,40149.0,74.2161,74.2261,73.7974,73.8872,40149.0
2025-04-21 12:00:00,74.11,74.15,73.87,73.88,47124.0,73.8772,73.9171,73.6379,73.6479,47124.0
2025-04-21 12:30:00,73.9,73.97,73.12,73.15,75168.0,73.6678,73.7376,72.8903,72.9202,75168.0
2025-04-21 13:00:00,73.16,73.33,72.76,72.79,30251.0,72.9302,73.0996,72.5314,72.5613,30251.0
2025-04-21 13:30:00,72.79,72.9,72.45,72.5,27973.0,72.5613,72.671,72.2224,72.2722,27973.0
2025-04-21 14:00:00,72.48,72.69,72.34,72.69,21485.0,72.2523,72.4616,72.1127,72.4616,21485.0
2025-04-21 14:30:00,72.68,72.8,72.36,72.38,27327.0,72.4517,72.5713,72.1327,72.1526,27327.0
2025-04-21 15:00:00,72.4,72.91,72.34,72.84,92374.0,72.1726,72.681,72.1127,72.6112,92374.0
2025-04-21 15:30:00,72.83,73.59,72.82,73.56,279411.0,72.6012,73.3588,72.5912,73.3289,279411.0
2025-04-22 09:30:00,74.56,75.02,74.17,74.92,36779.0,74.3258,74.7843,73.937,74.6846,36779.0
2025-04-22 10:00:00,74.97,75.26,74.88,74.97,61987.0,74.7345,75.0236,74.6448,74.7345,61987.0
2025-04-22 10:30:00,75.01,75.31,74.91,75.0,92110.0,74.7744,75.0734,74.6747,74.7644,92110.0
2025-04-22 11:00:00,75.02,75.41,74.97,75.13,26646.0,74.7843,75.1731,74.7345,74.894,26646.0
2025-04-22 11:30:00,75.13,75.47,75.0,75.32,45119.0,74.894,75.2329,74.7644,75.0834,45119.0
2025-04-22 12:00:00,75.39,75.75,75.39,75.57,24170.0,75.1532,75.512,75.1532,75.3326,24170.0
2025-04-22 12:30:00,75.57,75.6,75.29,75.31,19954.0,75.3326,75.3625,75.0535,75.0734,19954.0
2025-04-22 13:00:00,75.27,75.47,74.68,74.72,32444.0,75.0335,75.2329,74.4454,74.4853,32444.0
2025-04-22 13:30:00,74.73,74.75,74.56,74.62,37099.0,74.4952,74.5152,74.3258,74.3856,37099.0
2025-04-22 14:00:00,74.62,75.13,74.61,75.1,26631.0,74.3856,74.894,74.3756,74.8641,26631.0
2025-04-22 14:30:00,75.1,75.37,75.1,75.35,24146.0,74.8641,75.1332,74.8641,75.1133,24146.0
2025-04-22 15:00:00,75.34,75.42,75.13,75.17,32733.0,75.1033,75.1831,74.894,74.9339,32733.0
2025-04-22 15:30:00,75.17,75.6,75.17,75.49,170845.0,74.9339,75.3625,74.9339,75.2528,170845.0
2025-04-23 09:30:00,77.32,78.32,76.72,78.04,35450.0,77.0771,78.074,76.479,77.7948,35450.0
2025-04-23 10:00:00,77.87,78.03,77.34,77.58,26593.0,77.6254,77.7849,77.097,77.3363,26593.0
2025-04-23 10:30:00,77.53,77.69,77.25,77.35,30486.0,77.2864,77.4459,77.0073,77.107,30486.0
2025-04-23 11:00:00,77.35,77.58,77.05,77.22,29822.0,77.107,77.3363,76.8079,76.9774,29822.0
2025-04-23 11:30:00,77.16,77.22,76.39,76.51,22793.0,76.9176,76.9774,76.15,76.2696,22793.0
2025-04-23 12:00:00,76.51,76.62,76.03,76.35,16015.0,76.2696,76.3793,75.7912,76.1101,16015.0
2025-04-23 12:30:00,76.39,76.7,76.28,76.62,14396.0,76.15,76.459,76.0404,76.3793,14396.0
2025-04-23 13:00:00,76.6,76.98,76.41,76.82,19111.0,76.3594,76.7382,76.17,76.5787,19111.0
2025-04-23 13:30:00,76.85,76.87,76.31,76.59,15378.0,76.6086,76.6285,76.0703,76.3494,15378.0
2025-04-23 14:00:00,76.59,76.75,76.47,76.48,19475.0,76.3494,76.5089,76.2298,76.2397,19475.0
2025-04-23 14:30:00,76.51,76.58,76.32,76.32,12646.0,76.2696,76.3394,76.0802,76.0802,12646.0
2025-04-23 15:00:00,76.35,76.45,76.14,76.28,82374.0,76.1101,76.2098,75.9008,76.0404,82374.0
2025-04-23 15:30:00,76.25,76.52,76.12,76.32,173524.0,76.0105,76.2796,75.8809,76.0802,173524.0
2025-04-24 09:30:00,76.18,76.31,75.56,76.18,35456.0,75.9407,76.0703,75.3226,75.9407,35456.0
2025-04-24 10:00:00,76.18,76.78,76.16,76.74,142961.0,75.9407,76.5388,75.9207,76.4989,142961.0
2025-04-24 10:30:00,76.78,77.07,76.68,76.91,41365.0,76.5388,76.8279,76.4391,76.6684,41365.0
2025-04-24 11:00:00,76.92,77.24,76.79,77.03,59394.0,76.6784,76.9974,76.5488,76.788,59394.0
2025-04-24 11:30:00,77.03,77.31,76.95,77.2,76545.0,76.788,77.0671,76.7083,76.9575,76545.0
2025-04-24 12:00:00,77.2,77.61,77.16,77.56,57652.0,76.9575,77.3662,76.9176,77.3163,57652.0
2025-04-24 12:30:00,77.53,77.7,77.47,77.56,41368.0,77.2864,77.4559,77.2266,77.3163,41368.0
2025-04-24 13:00:00,77.58,77.58,77.39,77.48,36394.0,77.3363,77.3363,77.1469,77.2366,36394.0
2025-04-24 13:30:00,77.5,77.54,77.31,77.35,44288.0,77.2565,77.2964,77.0671,77.107,44288.0
2025-04-24 14:00:00,77.36,77.57,77.32,77.38,43127.0,77.117,77.3263,77.0771,77.1369,43127.0
2025-04-24 14:30:00,77.37,77.75,77.36,77.49,83365.0,77.1269,77.5057,77.117,77.2466,83365.0
2025-04-24 15:00:00,77.49,77.49,77.22,77.31,62130.0,77.2466,77.2466,76.9774,77.0671,62130.0
2025-04-24 15:30:00,77.31,77.5,77.04,77.41,308155.0,77.0671,77.2565,76.798,77.1668,308155.0
2025-04-25 09:30:00,71.22,73.0,70.5,71.53,744009.0,70.9963,72.7707,70.2785,71.3053,744009.0
2025-04-25 10:00:00,71.75,72.59,71.54,72.05,220954.0,71.5246,72.362,71.3153,71.8237,220954.0
2025-04-25 10:30:00,72.0,72.34,71.82,72.16,162396.0,71.7738,72.1127,71.5944,71.9333,162396.0
2025-04-25 11:00:00,72.15,72.42,71.88,72.28,102128.0,71.9233,72.1925,71.6542,72.0529,102128.0
2025-04-25 11:30:00,72.28,72.5,72.05,72.26,158115.0,72.0529,72.2722,71.8237,72.033,158115.0
2025-04-25 12:00:00,72.19,72.68,72.19,72.67,154108.0,71.9632,72.4517,71.9632,72.4417,154108.0
2025-04-25 12:30:00,72.67,72.96,72.48,72.96,124370.0,72.4417,72.7308,72.2523,72.7308,124370.0
2025-04-25 13:00:00,72.96,73.41,72.92,73.38,126009.0,72.7308,73.1794,72.6909,73.1495,126009.0
2025-04-25 13:30:00,73.4,73.44,72.96,73.16,133447.0,73.1694,73.2093,72.7308,72.9302,133447.0
2025-04-25 14:00:00,73.13,73.61,72.97,73.57,141236.0,72.9003,73.3788,72.7408,73.3389,141236.0
2025-04-25 14:30:00,73.59,73.65,73.29,73.29,108463.0,73.3588,73.4186,73.0598,73.0598,108463.0
2025-04-25 15:00:00,73.31,73.73,73.25,73.42,185249.0,73.0797,73.4984,73.0199,73.1894,185249.0
2025-04-25 15:30:00,73.43,73.55,72.49,72.71,611973.0,73.1993,73.3189,72.2623,72.4816,611973.0
2025-04-28 09:30:00,73.33,75.15,73.09,74.2,197801.0,73.0996,74.9139,72.8604,73.9669,197801.0
2025-04-28 10:00:00,74.27,74.27,73.67,73.9,131479.0,74.0367,74.0367,73.4386,73.6678,131479.0
2025-04-28 10:30:00,73.86,74.11,73.7,73.89,63782.0,73.628,73.8772,73.4685,73.6579,63782.0
2025-04-28 11:00:00,73.92,73.99,73.04,73.09,22023.0,73.6878,73.7576,72.8105,72.8604,22023.0
2025-04-28 11:30:00,73.07,73.32,72.93,73.11,53036.0,72.8405,73.0897,72.7009,72.8803,53036.0
2025-04-28 12:00:00,73.09,73.12,72.73,72.78,32132.0,72.8604,72.8903,72.5015,72.5514,32132.0
2025-04-28 12:30:00,72.78,73.29,72.73,72.97,37145.0,72.5514,73.0598,72.5015,72.7408,37145.0
2025-04-28 13:00:00,73.0,73.06,72.45,72.65,37508.0,72.7707,72.8305,72.2224,72.4218,37508.0
2025-04-28 13:30:00,72.59,72.82,72.53,72.78,42048.0,72.362,72.5912,72.3021,72.5514,42048.0
2025-04-28 14:00:00,72.78,73.03,72.74,73.0,62347.0,72.5514,72.8006,72.5115,72.7707,62347.0
2025-04-28 14:30:00,73.0,73.02,72.79,72.92,62968.0,72.7707,72.7906,72.5613,72.6909,62968.0
2025-04-28 15:00:00,72.91,73.25,72.88,73.24,53077.0,72.681,73.0199,72.651,73.0099,53077.0
2025-04-28 15:30:00,73.24,73.49,72.98,73.38,222926.0,73.0099,73.2591,72.7507,73.1495,222926.0
2025-04-29 09:30:00,73.13,74.18,72.94,73.22,39286.0,72.9003,73.947,72.7109,72.99,39286.0
2025-04-29 10:00:00,73.26,73.62,73.04,73.05,36570.0,73.0299,73.3887,72.8105,72.8205,36570.0
2025-04-29 10:30:00,73.1,74.04,73.04,73.99,88563.0,72.8704,73.8074,72.8105,73.7576,88563.0
2025-04-29 11:00:00,74.03,74.32,73.74,74.29,92639.0,73.7974,74.0865,73.5083,74.0566,92639.0
2025-04-29 11:30:00,74.25,74.35,73.98,74.2,57069.0,74.0167,74.1164,73.7476,73.9669,57069.0
2025-04-29 12:00:00,74.25,74.6,74.22,74.57,23324.0,74.0167,74.3656,73.9868,74.3357,23324.0
2025-04-29 12:30:00,74.54,74.71,74.37,74.44,33346.0,74.3058,74.4753,74.1364,74.2061,33346.0
2025-04-29 13:00:00,74.45,74.61,74.27,74.56,26544.0,74.2161,74.3756,74.0367,74.3258,26544.0
2025-04-29 13:30:00,74.56,74.99,74.54,74.95,42287.0,74.3258,74.7544,74.3058,74.7145,42287.0
2025-04-29 14:00:00,74.96,75.12,74.81,74.88,49497.0,74.7245,74.884,74.575,74.6448,49497.0
2025-04-29 14:30:00,74.91,75.06,74.84,74.95,90531.0,74.6747,74.8242,74.6049,74.7145,90531.0
2025-04-29 15:00:00,74.94,75.1,74.87,75.02,97298.0,74.7046,74.8641,74.6348,74.7843,97298.0
2025-04-29 15:30:00,75.03,75.07,74.79,74.83,287738.0,74.7943,74.8342,74.555,74.5949,287738.0
2025-04-30 09:30:00,74.39,74.49,73.37,73.41,46683.0,74.1563,74.256,73.1395,73.1794,46683.0
2025-04-30 10:00:00,73.41,74.21,73.4,74.21,49149.0,73.1794,73.9769,73.1694,73.9769,49149.0
2025-04-30 10:30:00,74.2,74.24,73.94,74.12,41919.0,73.9669,74.0068,73.7077,73.8872,41919.0
2025-04-30 11:00:00,74.09,74.74,74.09,74.59,66840.0,73.8572,74.5052,73.8572,74.3557,66840.0
2025-04-30 11:30:00,74.59,74.89,74.56,74.87,42402.0,74.3557,74.6547,74.3258,74.6348,42402.0
2025-04-30 12:00:00,74.91,74.91,74.6,74.65,37808.0,74.6747,74.6747,74.3656,74.4155,37808.0
2025-04-30 12:30:00,74.65,74.87,74.58,74.86,68380.0,74.4155,74.6348,74.3457,74.6248,68380.0
2025-04-30 13:00:00,74.82,74.94,74.58,74.93,60980.0,74.585,74.7046,74.3457,74.6946,60980.0
2025-04-30 13:30:00,74.94,75.07,74.84,75.0,33540.0,74.7046,74.8342,74.6049,74.7644,33540.0
2025-04-30 14:00:00,75.05,75.19,74.84,74.92,58189.0,74.8142,74.9538,74.6049,74.6846,58189.0
2025-04-30 14:30:00,74.92,74.96,74.72,74.81,62141.0,74.6846,74.7245,74.4853,74.575,62141.0
2025-04-30 15:00:00,74.86,75.04,74.81,74.93,91288.0,74.6248,74.8043,74.575,74.6946,91288.0
2025-04-30 15:30:00,74.93,75.79,74.81,75.62,259120.0,74.6946,75.5519,74.575,75.3824,259120.0
2025-05-01 09:30:00,75.36,75.88,74.97,75.64,75355.0,75.1233,75.6416,74.7345,75.4024,75355.0
2025-05-01 10:00:00,75.69,76.05,75.59,76.02,94325.0,75.4522,75.8111,75.3525,75.7812,94325.0
2025-05-01 10:30:00,76.02,76.35,75.9,76.28,48334.0,75.7812,76.1101,75.6616,76.0404,48334.0
2025-05-01 11:00:00,76.24,76.44,76.18,76.33,44886.0,76.0005,76.1999,75.9407,76.0902,44886.0
2025-05-01 11:30:00,76.31,76.31,75.78,75.86,51141.0,76.0703,76.0703,75.5419,75.6217,51141.0
2025-05-01 12:00:00,75.85,75.91,75.49,75.77,108675.0,75.6117,75.6715,75.2528,75.532,108675.0
2025-05-01 12:30:00,75.77,75.91,75.72,75.8,24353.0,75.532,75.6715,75.4821,75.5619,24353.0
2025-05-01 13:00:00,75.77,76.03,75.76,75.9,25983.0,75.532,75.7912,75.522,75.6616,25983.0
2025-05-01 13:30:00,75.94,76.0,75.8,75.88,51002.0,75.7014,75.7612,75.5619,75.6416,51002.0
2025-05-01 14:00:00,75.87,76.15,75.87,76.07,51391.0,75.6317,75.9108,75.6317,75.831,51391.0
2025-05-01 14:30:00,76.09,76.17,76.0,76.08,54820.0,75.851,75.9307,75.7612,75.841,54820.0
2025-05-01 15:00:00,76.09,76.18,76.0,76.15,60276.0,75.851,75.9407,75.7612,75.9108,60276.0
2025-05-01 15:30:00,76.15,76.45,75.62,75.67,211798.0,75.9108,76.2098,75.3824,75.4323,211798.0
2025-05-02 09:30:00,76.64,77.44,76.3,76.43,91246.0,76.3992,77.1967,76.0603,76.1899,91246.0
2025-05-02 10:00:00,76.47,76.83,76.1,76.78,104358.0,76.2298,76.5886,75.8609,76.5388,104358.0
2025-05-02 10:30:00,76.8,76.93,76.64,76.87,109874.0,76.5587,76.6883,76.3992,76.6285,109874.0
2025-05-02 11:00:00,76.88,77.02,76.68,76.72,67025.0,76.6385,76.778,76.4391,76.479,67025.0
2025-05-02 11:30:00,76.73,77.15,76.72,77.08,125065.0,76.489,76.9076,76.479,76.8379,125065.0
2025-05-02 12:00:00,77.09,77.39,76.9,77.08,281407.0,76.8478,77.1469,76.6584,76.8379,281407.0
2025-05-02 12:30:00,77.08,77.35,77.01,77.22,67345.0,76.8379,77.107,76.7681,76.9774,67345.0
2025-05-02 13:00:00,77.19,77.26,77.15,77.15,88210.0,76.9475,77.0173,76.9076,76.9076,88210.0
2025-05-02 13:30:00,77.15,77.38,77.09,77.38,43901.0,76.9076,77.1369,76.8478,77.1369,43901.0
2025-05-02 14:00:00,77.37,77.62,77.36,77.56,42435.0,77.1269,77.3762,77.117,77.3163,42435.0
2025-05-02 14:30:00,77.54,77.67,77.47,77.55,67320.0,77.2964,77.426,77.2266,77.3064,67320.0
2025-05-02 15:00:00,77.55,77.64,77.36,77.56,83207.0,77.3064,77.3961,77.117,77.3163,83207.0
2025-05-02 15:30:00,77.56,77.82,77.46,77.68,268474.0,77.3163,77.5755,77.2167,77.436,268474.0
2025-05-05 09:30:00,77.76,78.14,77.04,77.99,117277.0,77.5157,77.8945,76.798,77.745,117277.0
2025-05-05 10:00:00,78.0,78.29,77.86,78.2,83779.0,77.755,78.0441,77.6154,77.9543,83779.0
2025-05-05 10:30:00,78.24,78.53,78.12,78.44,42821.0,77.9942,78.2833,77.8746,78.1936,42821.0
2025-05-05 11:00:00,78.43,78.46,78.25,78.34,60270.0,78.1836,78.2135,78.0042,78.0939,60270.0
2025-05-05 11:30:00,78.29,78.33,78.05,78.31,44504.0,78.0441,78.0839,77.8048,78.064,44504.0
2025-05-05 12:00:00,78.31,78.37,78.12,78.18,38207.0,78.064,78.1238,77.8746,77.9344,38207.0
2025-05-05 12:30:00,78.2,78.28,78.12,78.17,46417.0,77.9543,78.0341,77.8746,77.9244,46417.0
2025-05-05 13:00:00,78.17,78.21,78.06,78.07,57279.0,77.9244,77.9643,77.8148,77.8247,57279.0
2025-05-05 13:30:00,78.07,78.31,78.07,78.29,44121.0,77.8247,78.064,77.8247,78.0441,44121.0
2025-05-05 14:00:00,78.29,78.41,78.26,78.34,47195.0,78.0441,78.1637,78.0141,78.0939,47195.0
2025-05-05 14:30:00,78.35,78.45,78.35,78.43,55120.0,78.1039,78.2035,78.1039,78.1836,55120.0
2025-05-05 15:00:00,78.43,78.51,78.18,78.21,104062.0,78.1836,78.2634,77.9344,77.9643,104062.0
2025-05-05 15:30:00,78.21,78.3,78.01,78.1,238564.0,77.9643,78.054,77.7649,77.8546,238564.0
2025-05-06 09:30:00,78.36,78.9,76.85,77.49,131300.0,78.1138,78.6521,76.6086,77.2466,131300.0
2025-05-06 10:00:00,77.47,78.06,77.27,77.95,39320.0,77.2266,77.8148,77.0273,77.7051,39320.0
2025-05-06 10:30:00,78.02,78.18,77.88,78.06,36044.0,77.7749,77.9344,77.6353,77.8148,36044.0
2025-05-06 11:00:00,78.1,78.23,77.93,78.19,15888.0,77.8546,77.9842,77.6852,77.9444,15888.0
2025-05-06 11:30:00,78.19,78.24,77.9,77.91,62872.0,77.9444,77.9942,77.6553,77.6652,62872.0
2025-05-06 12:00:00,77.96,78.24,77.95,77.97,45142.0,77.7151,77.9942,77.7051,77.7251,45142.0
2025-05-06 12:30:00,77.97,78.06,77.84,77.85,48366.0,77.7251,77.8148,77.5955,77.6054,48366.0
2025-05-06 13:00:00,77.86,78.07,77.86,78.05,40955.0,77.6154,77.8247,77.6154,77.8048,40955.0
2025-05-06 13:30:00,78.05,78.09,77.96,77.98,53251.0,77.8048,77.8447,77.7151,77.735,53251.0
2025-05-06 14:00:00,78.02,78.23,78.02,78.23,53261.0,77.7749,77.9842,77.7749,77.9842,53261.0
2025-05-06 14:30:00,78.23,78.33,78.16,78.33,51630.0,77.9842,78.0839,77.9145,78.0839,51630.0
2025-05-06 15:00:00,78.35,78.36,78.07,78.11,93242.0,78.1039,78.1138,77.8247,77.8646,93242.0
2025-05-06 15:30:00,78.11,78.26,77.8,77.94,217318.0,77.8646,78.0141,77.5556,77.6952,217318.0
2025-05-07 09:30:00,77.88,78.29,77.56,78.09,73981.0,77.6353,78.0441,77.3163,77.8447,73981.0
2025-05-07 10:00:00,78.09,78.1,77.11,77.19,52643.0,77.8447,77.8546,76.8678,76.9475,52643.0
2025-05-07 10:30:00,77.17,77.29,76.89,76.94,90447.0,76.9276,77.0472,76.6485,76.6983,90447.0
2025-05-07 11:00:00,76.92,77.17,76.91,77.16,101253.0,76.6784,76.9276,76.6684,76.9176,101253.0
2025-05-07 11:30:00,77.15,77.31,77.07,77.25,43210.0,76.9076,77.0671,76.8279,77.0073,43210.0
2025-05-07 12:00:00,77.28,77.35,77.05,77.08,71424.0,77.0372,77.107,76.8079,76.8379,71424.0
2025-05-07 12:30:00,77.08,77.49,77.05,77.31,115997.0,76.8379,77.2466,76.8079,77.0671,115997.0
2025-05-07 13:00:00,77.31,77.42,77.23,77.23,41003.0,77.0671,77.1768,76.9874,76.9874,41003.0
2025-05-07 13:30:00,77.24,77.27,76.84,76.9,58120.0,76.9974,77.0273,76.5986,76.6584,58120.0
2025-05-07 14:00:00,76.93,77.03,76.32,76.62,58189.0,76.6883,76.788,76.0802,76.3793,58189.0
2025-05-07 14:30:00,76.6,77.32,76.55,77.22,126656.0,76.3594,77.0771,76.3095,76.9774,126656.0
2025-05-07 15:00:00,77.22,77.24,76.58,76.58,165564.0,76.9774,76.9974,76.3394,76.3394,165564.0
2025-05-07 15:30:00,76.65,77.03,76.59,76.79,396064.0,76.4092,76.788,76.3494,76.5488,396064.0
2025-05-08 09:30:00,77.64,77.64,76.16,76.8,78132.0,77.3961,77.3961,75.9207,76.5587,78132.0
2025-05-08 10:00:00,76.8,77.33,76.79,77.19,107648.0,76.5587,77.0871,76.5488,76.9475,107648.0
2025-05-08 10:30:00,77.27,77.41,76.97,77.02,84354.0,77.0273,77.1668,76.7282,76.778,84354.0
2025-05-08 11:00:00,77.02,77.67,76.96,77.48,109725.0,76.778,77.426,76.7182,77.2366,109725.0
2025-05-08 11:30:00,77.46,78.1,77.46,77.92,51283.0,77.2167,77.8546,77.2167,77.6752,51283.0
2025-05-08 12:00:00,77.92,78.05,77.85,77.89,89674.0,77.6752,77.8048,77.6054,77.6453,89674.0
2025-05-08 12:30:00,77.89,78.27,77.86,78.24,38485.0,77.6453,78.0241,77.6154,77.9942,38485.0
2025-05-08 13:00:00,78.21,78.21,77.94,78.05,20641.0,77.9643,77.9643,77.6952,77.8048,20641.0
2025-05-08 13:30:00,78.05,78.1,77.84,77.94,28102.0,77.8048,77.8546,77.5955,77.6952,28102.0
2025-05-08 14:00:00,77.93,78.17,77.92,78.12,33732.0,77.6852,77.9244,77.6752,77.8746,33732.0
2025-05-08 14:30:00,78.13,78.27,78.13,78.18,30507.0,77.8846,78.0241,77.8846,77.9344,30507.0
2025-05-08 15:00:00,78.18,78.21,77.98,78.17,35219.0,77.9344,77.9643,77.735,77.9244,35219.0
2025-05-08 15:30:00,78.18,78.18,77.68,77.73,161965.0,77.9344,77.9344,77.436,77.4858,161965.0
2025-05-09 09:30:00,77.73,78.26,77.31,77.5,53236.0,77.4858,78.0141,77.0671,77.2565,53236.0
2025-05-09 10:00:00,77.5,77.6,76.81,76.84,84430.0,77.2565,77.3562,76.5687,76.5986,84430.0
2025-05-09 10:30:00,76.84,77.33,76.69,77.23,37870.0,76.5986,77.0871,76.4491,76.9874,37870.0
2025-05-09 11:00:00,77.23,77.4,77.16,77.3,43883.0,76.9874,77.1568,76.9176,77.0572,43883.0
2025-05-09 11:30:00,77.28,77.56,77.24,77.51,37252.0,77.0372,77.3163,76.9974,77.2665,37252.0
2025-05-09 12:00:00,77.51,77.63,77.4,77.54,46018.0,77.2665,77.3861,77.1568,77.2964,46018.0
2025-05-09 12:30:00,77.54,77.6,77.43,77.44,35819.0,77.2964,77.3562,77.1868,77.1967,35819.0
2025-05-09 13:00:00,77.46,77.72,77.38,77.69,35382.0,77.2167,77.4758,77.1369,77.4459,35382.0
2025-05-09 13:30:00,77.69,77.83,77.62,77.8,26987.0,77.4459,77.5855,77.3762,77.5556,26987.0
2025-05-09 14:00:00,77.81,77.82,77.7,77.73,38550.0,77.5656,77.5755,77.4559,77.4858,38550.0
2025-05-09 14:30:00,77.73,77.77,77.59,77.63,22470.0,77.4858,77.5257,77.3463,77.3861,22470.0
2025-05-09 15:00:00,77.63,77.73,77.59,77.63,41038.0,77.3861,77.4858,77.3463,77.3861,41038.0
2025-05-09 15:30:00,77.63,77.77,77.55,77.65,211996.0,77.3861,77.5257,77.3064,77.4061,211996.0
2025-05-12 09:30:00,79.0,79.5,78.81,79.42,42812.0,78.7518,79.2503,78.5624,79.1705,42812.0
2025-05-12 10:00:00,79.46,79.65,79.15,79.19,54405.0,79.2104,79.3998,78.9014,78.9412,54405.0
2025-05-12 10:30:00,79.22,79.45,79.07,79.25,21676.0,78.9711,79.2004,78.8216,79.001,21676.0
2025-05-12 11:00:00,79.2,79.34,78.97,79.11,39105.0,78.9512,79.0908,78.7219,78.8615,39105.0
2025-05-12 11:30:00,79.09,79.27,79.01,79.15,18154.0,78.8415,79.021,78.7618,78.9014,18154.0
2025-05-12 12:00:00,79.15,79.49,79.14,79.42,20464.0,78.9014,79.2403,78.8914,79.1705,20464.0
2025-05-12 12:30:00,79.44,79.84,79.42,79.84,17813.0,79.1904,79.5892,79.1705,79.5892,17813.0
2025-05-12 13:00:00,79.8,79.88,79.65,79.76,25217.0,79.5493,79.6291,79.3998,79.5094,25217.0
2025-05-12 13:30:00,79.76,79.82,79.69,79.75,27348.0,79.5094,79.5692,79.4397,79.4995,27348.0
2025-05-12 14:00:00,79.78,79.94,79.65,79.71,27329.0,79.5294,79.6889,79.3998,79.4596,27329.0
2025-05-12 14:30:00,79.7,79.76,79.37,79.57,26226.0,79.4496,79.5094,79.1207,79.32,26226.0
2025-05-12 15:00:00,79.56,79.7,79.34,79.41,35499.0,79.3101,79.4496,79.0908,79.1605,35499.0
2025-05-12 15:30:00,79.43,79.99,79.4,79.87,178851.0,79.1805,79.7387,79.1506,79.6191,178851.0
2025-05-13 09:30:00,79.94,80.75,79.93,80.14,59337.0,79.6889,80.4963,79.6789,79.8882,59337.0
2025-05-13 10:00:00,80.16,80.23,79.93,80.06,21324.0,79.9082,79.978,79.6789,79.8085,21324.0
2025-05-13 10:30:00,80.04,80.25,79.86,80.03,27666.0,79.7886,79.9979,79.6091,79.7786,27666.0
2025-05-13 11:00:00,80.02,80.07,79.82,80.02,19493.0,79.7686,79.8185,79.5692,79.7686,19493.0
2025-05-13 11:30:00,80.04,80.15,79.86,79.92,18550.0,79.7886,79.8982,79.6091,79.6689,18550.0
2025-05-13 12:00:00,79.91,79.96,79.78,79.92,20989.0,79.659,79.7088,79.5294,79.6689,20989.0
2025-05-13 12:30:00,79.91,80.0,79.83,79.85,30667.0,79.659,79.7487,79.5792,79.5992,30667.0
2025-05-13 13:00:00,79.85,79.85,79.68,79.8,31846.0,79.5992,79.5992,79.4297,79.5493,31846.0
2025-05-13 13:30:00,79.82,79.95,79.78,79.83,35340.0,79.5692,79.6988,79.5294,79.5792,35340.0
2025-05-13 14:00:00,79.82,79.99,79.79,79.95,37887.0,79.5692,79.7387,79.5393,79.6988,37887.0
2025-05-13 14:30:00,79.94,80.11,79.92,80.09,43273.0,79.6889,79.8583,79.6689,79.8384,43273.0
2025-05-13 15:00:00,80.08,80.14,80.05,80.06,58096.0,79.8284,79.8882,79.7985,79.8085,58096.0
2025-05-13 15:30:00,80.09,80.2,79.63,79.64,212619.0,79.8384,79.9481,79.3798,79.3898,212619.0
2025-05-14 09:30:00,80.04,80.42,78.55,78.88,65640.0,79.7886,80.1674,78.3032,78.6322,65640.0
2025-05-14 10:00:00,78.88,79.11,78.7,78.92,37349.0,78.6322,78.8615,78.4528,78.6721,37349.0
2025-05-14 10:30:00,78.92,79.09,78.82,78.87,82489.0,78.6721,78.8415,78.5724,78.6222,82489.0
2025-05-14 11:00:00,78.9,78.97,78.49,78.94,29061.0,78.6521,78.7219,78.2434,78.692,29061.0
2025-05-14 11:30:00,78.92,78.95,78.76,78.85,20263.0,78.6721,78.702,78.5126,78.6023,20263.0
2025-05-14 12:00:00,78.82,78.92,78.79,78.8,16317.0,78.5724,78.6721,78.5425,78.5525,16317.0
2025-05-14 12:30:00,78.8,78.93,78.66,78.74,23638.0,78.5525,78.682,78.4129,78.4926,23638.0
2025-05-14 13:00:00,78.71,78.81,78.61,78.69,20775.0,78.4627,78.5624,78.363,78.4428,20775.0
2025-05-14 13:30:00,78.7,78.87,78.66,78.86,21979.0,78.4528,78.6222,78.4129,78.6123,21979.0
2025-05-14 14:00:00,78.88,78.89,78.71,78.73,10696.0,78.6322,78.6422,78.4627,78.4827,10696.0
2025-05-14 14:30:00,78.73,79.0,78.72,78.97,29780.0,78.4827,78.7518,78.4727,78.7219,29780.0
2025-05-14 15:00:00,78.97,79.3,78.94,79.23,73660.0,78.7219,79.0509,78.692,78.9811,73660.0
2025-05-14 15:30:00,79.2,79.41,79.11,79.22,186516.0,78.9512,79.1605,78.8615,78.9711,186516.0
2025-05-15 09:30:00,79.04,79.84,78.55,79.36,75960.0,78.7917,79.5892,78.3032,79.1107,75960.0
2025-05-15 10:00:00,79.37,79.48,78.78,78.86,39077.0,79.1207,79.2303,78.5325,78.6123,39077.0
2025-05-15 10:30:00,78.88,79.0,78.81,78.83,34774.0,78.6322,78.7518,78.5624,78.5824,34774.0
2025-05-15 11:00:00,78.84,79.11,78.83,79.11,88426.0,78.5923,78.8615,78.5824,78.8615,88426.0
2025-05-15 11:30:00,79.11,79.26,79.0,79.12,41324.0,78.8615,79.011,78.7518,78.8714,41324.0
2025-05-15 12:00:00,79.13,79.23,79.0,79.03,52082.0,78.8814,78.9811,78.7518,78.7817,52082.0
2025-05-15 12:30:00,79.05,79.24,78.98,79.22,39843.0,78.8017,78.9911,78.7319,78.9711,39843.0
2025-05-15 13:00:00,79.22,79.51,79.21,79.51,46418.0,78.9711,79.2602,78.9612,79.2602,46418.0
2025-05-15 13:30:00,79.47,79.58,79.39,79.47,32663.0,79.2203,79.33,79.1406,79.2203,32663.0
2025-05-15 14:00:00,79.47,79.58,79.43,79.47,53606.0,79.2203,79.33,79.1805,79.2203,53606.0
2025-05-15 14:30:00,79.49,79.66,79.49,79.61,40563.0,79.2403,79.4097,79.2403,79.3599,40563.0
2025-05-15 15:00:00,79.61,79.61,79.45,79.52,26811.0,79.3599,79.3599,79.2004,79.2702,26811.0
2025-05-15 15:30:00,79.54,79.7,79.43,79.51,161744.0,79.2901,79.4496,79.1805,79.2602,161744.0
2025-05-16 09:30:00,79.19,79.27,78.95,78.95,21454.0,78.9412,79.021,78.702,78.702,21454.0
2025-05-16 10:00:00,78.94,79.02,78.61,78.84,30987.0,78.692,78.7718,78.363,78.5923,30987.0
2025-05-16 10:30:00,78.84,79.15,78.8,79.05,30671.0,78.5923,78.9014,78.5525,78.8017,30671.0
2025-05-16 11:00:00,79.06,79.25,79.06,79.19,17179.0,78.8116,79.001,78.8116,78.9412,17179.0
2025-05-16 11:30:00,79.19,79.42,79.16,79.31,72818.0,78.9412,79.1705,78.9113,79.0608,72818.0
2025-05-16 12:00:00,79.31,79.62,79.31,79.58,17844.0,79.0608,79.3699,79.0608,79.33,17844.0
2025-05-16 12:30:00,79.57,79.64,79.52,79.52,47402.0,79.32,79.3898,79.2702,79.2702,47402.0
2025-05-16 13:00:00,79.53,79.63,79.5,79.59,22962.0,79.2802,79.3798,79.2503,79.34,22962.0
2025-05-16 13:30:00,79.59,79.67,79.49,79.5,27520.0,79.34,79.4197,79.2403,79.2503,27520.0
2025-05-16 14:00:00,79.5,79.66,79.3,79.57,56007.0,79.2503,79.4097,79.0509,79.32,56007.0
2025-05-16 14:30:00,79.57,79.79,79.56,79.67,48301.0,79.32,79.5393,79.3101,79.4197,48301.0
2025-05-16 15:00:00,79.68,79.8,79.64,79.8,35679.0,79.4297,79.5493,79.3898,79.5493,35679.0
2025-05-16 15:30:00,79.78,79.82,79.48,79.58,295470.0,79.5294,79.5692,79.2303,79.33,295470.0
2025-05-19 09:30:00,79.01,79.5,79.01,79.19,28672.0,78.7618,79.2503,78.7618,78.9412,28672.0
2025-05-19 10:00:00,79.24,79.28,78.91,78.97,13462.0,78.9911,79.0309,78.6621,78.7219,13462.0
2025-05-19 10:30:00,78.98,79.13,78.94,79.04,20434.0,78.7319,78.8814,78.692,78.7917,20434.0
2025-05-19 11:00:00,79.07,79.52,79.07,79.48,20354.0,78.8216,79.2702,78.8216,79.2303,20354.0
2025-05-19 11:30:00,79.48,79.71,79.45,79.64,33973.0,79.2303,79.4596,79.2004,79.3898,33973.0
2025-05-19 12:00:00,79.65,79.78,79.62,79.78,12994.0,79.3998,79.5294,79.3699,79.5294,12994.0
2025-05-19 12:30:00,79.76,79.89,79.69,79.8,20177.0,79.5094,79.639,79.4397,79.5493,20177.0
2025-05-19 13:00:00,79.8,79.95,79.8,79.95,22316.0,79.5493,79.6988,79.5493,79.6988,22316.0
2025-05-19 13:30:00,79.95,80.0,79.88,79.92,16535.0,79.6988,79.7487,79.6291,79.6689,16535.0
2025-05-19 14:00:00,79.92,79.95,79.8,79.86,46518.0,79.6689,79.6988,79.5493,79.6091,46518.0
2025-05-19 14:30:00,79.84,79.91,79.75,79.8,77518.0,79.5892,79.659,79.4995,79.5493,77518.0
2025-05-19 15:00:00,79.8,79.85,79.65,79.69,63642.0,79.5493,79.5992,79.3998,79.4397,63642.0
2025-05-19 15:30:00,79.69,80.12,79.68,80.06,119218.0,79.4397,79.8683,79.4297,79.8085,119218.0
2025-05-20 09:30:00,80.32,80.64,79.83,80.36,135833.0,80.0677,80.3867,79.5792,80.1075,135833.0
2025-05-20 10:00:00,80.39,80.78,80.29,80.7,71165.0,80.1375,80.5262,80.0378,80.4465,71165.0
2025-05-20 10:30:00,80.7,80.88,80.66,80.68,31187.0,80.4465,80.6259,80.4066,80.4265,31187.0
2025-05-20 11:00:00,80.67,80.8,80.57,80.57,36356.0,80.4166,80.5462,80.3169,80.3169,36356.0
2025-05-20 11:30:00,80.6,80.6,80.32,80.44,44405.0,80.3468,80.3468,80.0677,80.1873,44405.0
2025-05-20 12:00:00,80.41,80.51,80.29,80.33,33386.0,80.1574,80.2571,80.0378,80.0776,33386.0
2025-05-20 12:30:00,80.35,80.58,80.33,80.44,72512.0,80.0976,80.3269,80.0776,80.1873,72512.0
2025-05-20 13:00:00,80.42,80.47,80.35,80.35,39712.0,80.1674,80.2172,80.0976,80.0976,39712.0
2025-05-20 13:30:00,80.36,80.43,80.34,80.39,31842.0,80.1075,80.1773,80.0876,80.1375,31842.0
2025-05-20 14:00:00,80.41,80.45,80.04,80.1,48121.0,80.1574,80.1973,79.7886,79.8484,48121.0
2025-05-20 14:30:00,80.09,80.22,80.04,80.13,36546.0,79.8384,79.968,79.7886,79.8783,36546.0
2025-05-20 15:00:00,80.13,80.24,80.0,80.19,80933.0,79.8783,79.9879,79.7487,79.9381,80933.0
2025-05-20 15:30:00,80.19,80.5,80.19,80.4,230277.0,79.9381,80.2471,79.9381,80.1474,230277.0
2025-05-21 09:30:00,79.58,80.05,79.48,79.48,29992.0,79.33,79.7985,79.2303,79.2303,29992.0
2025-05-21 10:00:00,79.51,79.74,79.3,79.3,33580.0,79.2602,79.4895,79.0509,79.0509,33580.0
2025-05-21 10:30:00,79.34,79.4,79.22,79.31,26223.0,79.0908,79.1506,78.9711,79.0608,26223.0
2025-05-21 11:00:00,79.32,79.52,79.26,79.34,22845.0,79.0708,79.2702,79.011,79.0908,22845.0
2025-05-21 11:30:00,79.37,79.42,79.28,79.39,25743.0,79.1207,79.1705,79.0309,79.1406,25743.0
2025-05-21 12:00:00,79.4,79.58,79.4,79.51,26121.0,79.1506,79.33,79.1506,79.2602,26121.0
2025-05-21 12:30:00,79.56,79.65,79.52,79.58,17110.0,79.3101,79.3998,79.2702,79.33,17110.0
2025-05-21 13:00:00,79.58,79.64,78.74,78.77,66594.0,79.33,79.3898,78.4926,78.5225,66594.0
2025-05-21 13:30:00,78.8,79.14,78.73,78.93,25042.0,78.5525,78.8914,78.4827,78.682,25042.0
2025-05-21 14:00:00,78.96,79.05,78.8,79.03,68844.0,78.7119,78.8017,78.5525,78.7817,68844.0
2025-05-21 14:30:00,79.03,79.15,78.81,78.84,87526.0,78.7817,78.9014,78.5624,78.5923,87526.0
2025-05-21 15:00:00,78.84,78.9,78.7,78.72,112411.0,78.5923,78.6521,78.4528,78.4727,112411.0
2025-05-21 15:30:00,78.74,78.88,78.44,78.57,261632.0,78.4926,78.6322,78.1936,78.3232,261632.0
2025-05-22 09:30:00,78.46,78.53,78.01,78.08,34866.0,78.2135,78.2833,77.7649,77.8347,34866.0
2025-05-22 10:00:00,78.07,78.21,78.03,78.11,71496.0,77.8247,77.9643,77.7849,77.8646,71496.0
2025-05-22 10:30:00,78.14,78.29,77.97,78.29,32344.0,77.8945,78.0441,77.7251,78.0441,32344.0
2025-05-22 11:00:00,78.32,78.46,78.18,78.39,38996.0,78.074,78.2135,77.9344,78.1437,38996.0
2025-05-22 11:30:00,78.36,78.64,78.32,78.61,31408.0,78.1138,78.393,78.074,78.363,31408.0
2025-05-22 12:00:00,78.62,78.86,78.59,78.63,11553.0,78.373,78.6123,78.3431,78.383,11553.0
2025-05-22 12:30:00,78.62,78.72,78.52,78.56,12460.0,78.373,78.4727,78.2733,78.3132,12460.0
2025-05-22 13:00:00,78.59,78.82,78.51,78.81,12895.0,78.3431,78.5724,78.2634,78.5624,12895.0
2025-05-22 13:30:00,78.82,78.98,78.78,78.92,19301.0,78.5724,78.7319,78.5325,78.6721,19301.0
2025-05-22 14:00:00,78.91,79.1,78.9,79.03,46139.0,78.6621,78.8515,78.6521,78.7817,46139.0
2025-05-22 14:30:00,79.01,79.1,78.94,79.04,18854.0,78.7618,78.8515,78.692,78.7917,18854.0
2025-05-22 15:00:00,79.04,79.39,79.03,79.38,35404.0,78.7917,79.1406,78.7817,79.1306,35404.0
2025-05-22 15:30:00,79.38,79.4,78.84,78.9,92330.0,79.1306,79.1506,78.5923,78.6521,92330.0
2025-05-23 09:30:00,78.26,78.88,77.96,78.83,47778.0,78.0141,78.6322,77.7151,78.5824,47778.0
2025-05-23 10:00:00,78.89,79.08,78.83,78.92,37280.0,78.6422,78.8316,78.5824,78.6721,37280.0
2025-05-23 10:30:00,78.89,79.08,78.77,78.77,20427.0,78.6422,78.8316,78.5225,78.5225,20427.0
2025-05-23 11:00:00,78.77,79.19,78.77,79.16,17289.0,78.5225,78.9412,78.5225,78.9113,17289.0
2025-05-23 11:30:00,79.16,79.32,79.1,79.14,33700.0,78.9113,79.0708,78.8515,78.8914,33700.0
2025-05-23 12:00:00,79.15,79.23,79.06,79.17,29849.0,78.9014,78.9811,78.8116,78.9213,29849.0
2025-05-23 12:30:00,79.17,79.38,79.15,79.36,21284.0,78.9213,79.1306,78.9014,79.1107,21284.0
2025-05-23 13:00:00,79.34,79.59,79.32,79.59,25626.0,79.0908,79.34,79.0708,79.34,25626.0
2025-05-23 13:30:00,79.59,79.69,79.51,79.64,23472.0,79.34,79.4397,79.2602,79.3898,23472.0
2025-05-23 14:00:00,79.62,79.87,79.62,79.83,34840.0,79.3699,79.6191,79.3699,79.5792,34840.0
2025-05-23 14:30:00,79.83,79.94,79.79,79.89,29992.0,79.5792,79.6889,79.5393,79.639,29992.0
2025-05-23 15:00:00,79.9,79.99,79.81,79.83,78967.0,79.649,79.7387,79.5593,79.5792,78967.0
2025-05-23 15:30:00,79.83,80.0,79.64,79.82,175043.0,79.5792,79.7487,79.3898,79.5692,175043.0
2025-05-27 09:30:00,80.31,80.71,79.88,80.23,38546.0,80.0577,80.4565,79.6291,79.978,38546.0
2025-05-27 10:00:00,80.13,80.58,80.13,80.48,39998.0,79.8783,80.3269,79.8783,80.2272,39998.0
2025-05-27 10:30:00,80.5,80.87,80.49,80.73,34956.0,80.2471,80.6159,80.2371,80.4764,34956.0
2025-05-27 11:00:00,80.73,80.96,80.72,80.94,31873.0,80.4764,80.7057,80.4664,80.6857,31873.0
2025-05-27 11:30:00,80.94,81.02,80.91,80.94,26474.0,80.6857,80.7655,80.6558,80.6857,26474.0
2025-05-27 12:00:00,80.94,81.13,80.93,81.07,23418.0,80.6857,80.8751,80.6758,80.8153,23418.0
2025-05-27 12:30:00,81.08,81.25,81.05,81.19,21189.0,80.8253,80.9948,80.7954,80.9349,21189.0
2025-05-27 13:00:00,81.19,81.25,81.04,81.14,15228.0,80.9349,80.9948,80.7854,80.8851,15228.0
2025-05-27 13:30:00,81.14,81.24,81.12,81.24,18619.0,80.8851,80.9848,80.8652,80.9848,18619.0
2025-05-27 14:00:00,81.24,81.31,81.15,81.16,34030.0,80.9848,81.0546,80.8951,80.905,34030.0
2025-05-27 14:30:00,81.16,81.2,81.02,81.02,25128.0,80.905,80.9449,80.7655,80.7655,25128.0
2025-05-27 15:00:00,81.04,81.08,80.89,80.91,44640.0,80.7854,80.8253,80.6359,80.6558,44640.0
2025-05-27 15:30:00,80.92,81.0,80.76,80.96,204025.0,80.6658,80.7455,80.5063,80.7057,204025.0
2025-05-28 09:30:00,80.92,81.24,80.89,81.09,18655.0,80.6658,80.9848,80.6359,80.8353,18655.0
2025-05-28 10:00:00,81.13,81.16,80.92,80.92,10844.0,80.8751,80.905,80.6658,80.6658,10844.0
2025-05-28 10:30:00,80.96,80.96,80.71,80.82,35163.0,80.7057,80.7057,80.4565,80.5661,35163.0
2025-05-28 11:00:00,80.82,80.9,80.71,80.71,17526.0,80.5661,80.6459,80.4565,80.4565,17526.0
2025-05-28 11:30:00,80.71,80.88,80.63,80.81,13325.0,80.4565,80.6259,80.3767,80.5561,13325.0
2025-05-28 12:00:00,80.81,80.91,80.81,80.9,8951.0,80.5561,80.6558,80.5561,80.6459,8951.0
2025-05-28 12:30:00,80.89,81.05,80.87,81.0,11716.0,80.6359,80.7954,80.6159,80.7455,11716.0
2025-05-28 13:00:00,80.98,81.04,80.82,80.83,16636.0,80.7256,80.7854,80.5661,80.5761,16636.0
2025-05-28 13:30:00,80.85,80.85,80.75,80.8,24470.0,80.596,80.596,80.4963,80.5462,24470.0
2025-05-28 14:00:00,80.78,80.94,80.77,80.92,16188.0,80.5262,80.6857,80.5163,80.6658,16188.0
2025-05-28 14:30:00,80.93,80.95,80.62,80.83,19608.0,80.6758,80.6957,80.3667,80.5761,19608.0
2025-05-28 15:00:00,80.82,80.91,80.74,80.74,24020.0,80.5661,80.6558,80.4864,80.4864,24020.0
2025-05-28 15:30:00,80.76,80.87,80.67,80.76,113355.0,80.5063,80.6159,80.4166,80.5063,113355.0
2025-05-29 09:30:00,81.09,81.09,80.22,80.69,27853.0,80.8353,80.8353,79.968,80.4365,27853.0
2025-05-29 10:00:00,80.73,80.82,80.39,80.58,22984.0,80.4764,80.5661,80.1375,80.3269,22984.0
2025-05-29 10:30:00,80.6,80.61,80.37,80.48,17009.0,80.3468,80.3568,80.1175,80.2272,17009.0
2025-05-29 11:00:00,80.51,80.52,80.34,80.5,15368.0,80.2571,80.267,80.0876,80.2471,15368.0
2025-05-29 11:30:00,80.51,80.51,79.97,79.97,28950.0,80.2571,80.2571,79.7188,79.7188,28950.0
2025-05-29 12:00:00,80.01,80.3,79.92,80.29,14033.0,79.7586,80.0477,79.6689,80.0378,14033.0
2025-05-29 12:30:00,80.3,80.56,80.29,80.53,23247.0,80.0477,80.3069,80.0378,80.277,23247.0
2025-05-29 13:00:00,80.54,80.66,80.44,80.45,12519.0,80.287,80.4066,80.1873,80.1973,12519.0
2025-05-29 13:30:00,80.44,80.58,80.44,80.45,19629.0,80.1873,80.3269,80.1873,80.1973,19629.0
2025-05-29 14:00:00,80.45,80.49,80.26,80.37,50409.0,80.1973,80.2371,80.0079,80.1175,50409.0
2025-05-29 14:30:00,80.38,80.59,80.36,80.45,35748.0,80.1275,80.3368,80.1075,80.1973,35748.0
2025-05-29 15:00:00,80.46,80.6,80.38,80.54,22637.0,80.2072,80.3468,80.1275,80.287,22637.0
2025-05-29 15:30:00,80.56,80.76,80.55,80.62,131283.0,80.3069,80.5063,80.297,80.3667,131283.0
2025-05-30 09:30:00,80.64,80.66,80.07,80.34,21054.0,80.3867,80.4066,79.8185,80.0876,21054.0
2025-05-30 10:00:00,80.4,80.71,80.37,80.65,11504.0,80.1474,80.4565,80.1175,80.3966,11504.0
2025-05-30 10:30:00,80.63,80.7,80.52,80.53,23241.0,80.3767,80.4465,80.267,80.277,23241.0
2025-05-30 11:00:00,80.53,80.76,80.52,80.76,13854.0,80.277,80.5063,80.267,80.5063,13854.0
2025-05-30 11:30:00,80.73,80.77,80.48,80.59,16529.0,80.4764,80.5163,80.2272,80.3368,16529.0
2025-05-30 12:00:00,80.59,80.7,80.26,80.3,23500.0,80.3368,80.4465,80.0079,80.0477,23500.0
2025-05-30 12:30:00,80.28,80.36,80.02,80.25,19324.0,80.0278,80.1075,79.7686,79.9979,19324.0
2025-05-30 13:00:00,80.26,80.48,80.23,80.45,22896.0,80.0079,80.2272,79.978,80.1973,22896.0
2025-05-30 13:30:00,80.47,80.64,80.46,80.5,23129.0,80.2172,80.3867,80.2072,80.2471,23129.0
2025-05-30 14:00:00,80.52,80.79,80.51,80.73,27864.0,80.267,80.5362,80.2571,80.4764,27864.0
2025-05-30 14:30:00,80.73,80.87,80.69,80.81,30617.0,80.4764,80.6159,80.4365,80.5561,30617.0
2025-05-30 15:00:00,80.81,80.87,80.55,80.68,58363.0,80.5561,80.6159,80.297,80.4265,58363.0
2025-05-30 15:30:00,80.68,81.08,80.36,80.75,283111.0,80.4265,80.8253,80.1075,80.4963,283111.0
2025-06-02 09:30:00,80.06,80.53,78.76,78.81,56518.0,80.06,80.53,78.76,78.81,56518.0
2025-06-02 10:00:00,78.76,79.31,78.56,79.25,41253.0,78.76,79.31,78.56,79.25,41253.0
2025-06-02 10:30:00,79.25,79.39,79.14,79.31,23832.0,79.25,79.39,79.14,79.31,23832.0
2025-06-02 11:00:00,79.33,79.34,79.07,79.08,16954.0,79.33,79.34,79.07,79.08,16954.0
2025-06-02 11:30:00,79.09,79.17,78.97,79.05,14454.0,79.09,79.17,78.97,79.05,14454.0
2025-06-02 12:00:00,79.05,79.05,78.6,78.66,34665.0,79.05,79.05,78.6,78.66,34665.0
2025-06-02 12:30:00,78.67,78.77,78.62,78.74,30462.0,78.67,78.77,78.62,78.74,30462.0
2025-06-02 13:00:00,78.75,78.92,78.75,78.79,19375.0,78.75,78.92,78.75,78.79,19375.0
2025-06-02 13:30:00,78.79,78.98,78.78,78.95,14174.0,78.79,78.98,78.78,78.95,14174.0
2025-06-02 14:00:00,78.94,79.25,78.94,79.17,23077.0,78.94,79.25,78.94,79.17,23077.0
2025-06-02 14:30:00,79.19,79.32,79.18,79.32,15312.0,79.19,79.32,79.18,79.32,15312.0
2025-06-02 15:00:00,79.3,79.46,79.27,79.46,20254.0,79.3,79.46,79.27,79.46,20254.0
2025-06-02 15:30:00,79.44,79.45,79.19,79.32,100476.0,79.44,79.45,79.19,79.32,100476.0
2025-06-03 09:30:00,78.9,79.08,78.5,78.51,38561.0,78.9,79.08,78.5,78.51,38561.0
2025-06-03 10:00:00,78.56,79.17,78.51,79.16,18432.0,78.56,79.17,78.51,79.16,18432.0
2025-06-03 10:30:00,79.2,79.28,79.01,79.27,21405.0,79.2,79.28,79.01,79.27,21405.0
2025-06-03 11:00:00,79.29,79.41,79.21,79.27,27747.0,79.29,79.41,79.21,79.27,27747.0
2025-06-03 11:30:00,79.27,79.55,79.27,79.55,16221.0,79.27,79.55,79.27,79.55,16221.0
2025-06-03 12:00:00,79.54,79.68,79.48,79.63,14179.0,79.54,79.68,79.48,79.63,14179.0
2025-06-03 12:30:00,79.61,79.69,79.58,79.66,16472.0,79.61,79.69,79.58,79.66,16472.0
2025-06-03 13:00:00,79.66,79.78,79.58,79.7,9501.0,79.66,79.78,79.58,79.7,9501.0
2025-06-03 13:30:00,79.71,79.72,79.57,79.64,16728.0,79.71,79.72,79.57,79.64,16728.0
2025-06-03 14:00:00,79.6,79.7,79.52,79.7,16222.0,79.6,79.7,79.52,79.7,16222.0
2025-06-03 14:30:00,79.72,79.75,79.64,79.67,14085.0,79.72,79.75,79.64,79.67,14085.0
2025-06-03 15:00:00,79.69,79.71,79.57,79.67,28061.0,79.69,79.71,79.57,79.67,28061.0
2025-06-03 15:30:00,79.67,79.8,79.53,79.74,99468.0,79.67,79.8,79.53,79.74,99468.0
2025-06-04 09:30:00,79.7,79.84,79.49,79.83,11521.0,79.7,79.84,79.49,79.83,11521.0
2025-06-04 10:00:00,79.71,80.01,79.57,79.99,8883.0,79.71,80.01,79.57,79.99,8883.0
2025-06-04 10:30:00,79.98,80.09,79.83,79.89,6966.0,79.98,80.09,79.83,79.89,6966.0
2025-06-04 11:00:00,79.89,79.92,79.76,79.82,7973.0,79.89,79.92,79.76,79.82,7973.0
2025-06-04 11:30:00,79.8,79.99,79.76,79.9,7954.0,79.8,79.99,79.76,79.9,7954.0
2025-06-04 12:00:00,79.86,79.86,79.75,79.75,7506.0,79.86,79.86,79.75,79.75,7506.0
2025-06-04 12:30:00,79.82,79.99,79.82,79.97,7030.0,79.82,79.99,79.82,79.97,7030.0
2025-06-04 13:00:00,79.99,80.11,79.99,80.1,17210.0,79.99,80.11,79.99,80.1,17210.0
2025-06-04 13:30:00,80.1,80.16,80.05,80.13,23978.0,80.1,80.16,80.05,80.13,23978.0
2025-06-04 14:00:00,80.13,80.16,80.06,80.16,15119.0,80.13,80.16,80.06,80.16,15119.0
2025-06-04 14:30:00,80.15,80.15,80.03,80.07,13839.0,80.15,80.15,80.03,80.07,13839.0
2025-06-04 15:00:00,80.07,80.08,79.99,80.06,16223.0,80.07,80.08,79.99,80.06,16223.0
2025-06-04 15:30:00,80.06,80.12,79.87,79.87,142837.0,80.06,80.12,79.87,79.87,142837.0
2025-06-05 09:30:00,80.13,80.19,79.7,79.88,38396.0,80.13,80.19,79.7,79.88,38396.0
2025-06-05 10:00:00,79.85,80.21,79.85,80.16,26623.0,79.85,80.21,79.85,80.16,26623.0
2025-06-05 10:30:00,80.14,80.34,79.91,80.33,17940.0,80.14,80.34,79.91,80.33,17940.0
2025-06-05 11:00:00,80.35,80.44,80.19,80.35,30411.0,80.35,80.44,80.19,80.35,30411.0
2025-06-05 11:30:00,80.34,80.45,80.21,80.4,15981.0,80.34,80.45,80.21,80.4,15981.0
2025-06-05 12:00:00,80.46,80.5,80.35,80.43,17904.0,80.46,80.5,80.35,80.43,17904.0
2025-06-05 12:30:00,80.42,80.5,80.07,80.1,42857.0,80.42,80.5,80.07,80.1,42857.0
2025-06-05 13:00:00,80.04,80.36,80.03,80.33,11709.0,80.04,80.36,80.03,80.33,11709.0
2025-06-05 13:30:00,80.36,80.43,80.29,80.31,20913.0,80.36,80.43,80.29,80.31,20913.0
2025-06-05 14:00:00,80.29,80.31,80.01,80.28,10900.0,80.29,80.31,80.01,80.28,10900.0
2025-06-05 14:30:00,80.29,80.4,80.27,80.33,19243.0,80.29,80.4,80.27,80.33,19243.0
2025-06-05 15:00:00,80.32,80.39,79.93,80.11,41471.0,80.32,80.39,79.93,80.11,41471.0
2025-06-05 15:30:00,80.11,80.41,80.11,80.21,99021.0,80.11,80.41,80.11,80.21,99021.0
2025-06-06 09:30:00,80.69,81.15,80.54,80.91,43660.0,80.69,81.15,80.54,80.91,43660.0
2025-06-06 10:00:00,80.97,80.97,80.71,80.86,39399.0,80.97,80.97,80.71,80.86,39399.0
2025-06-06 10:30:00,80.85,80.96,80.74,80.81,23619.0,80.85,80.96,80.74,80.81,23619.0
2025-06-06 11:00:00,80.81,81.01,80.54,80.62,29429.0,80.81,81.01,80.54,80.62,29429.0
2025-06-06 11:30:00,80.64,80.84,80.5,80.65,23284.0,80.64,80.84,80.5,80.65,23284.0
2025-06-06 12:00:00,80.61,80.66,80.42,80.43,27805.0,80.61,80.66,80.42,80.43,27805.0
2025-06-06 12:30:00,80.44,80.45,80.09,80.2,44619.0,80.44,80.45,80.09,80.2,44619.0
2025-06-06 13:00:00,80.2,80.35,80.14,80.21,40673.0,80.2,80.35,80.14,80.21,40673.0
2025-06-06 13:30:00,80.18,80.26,80.08,80.14,29246.0,80.18,80.26,80.08,80.14,29246.0
2025-06-06 14:00:00,80.15,80.23,80.08,80.13,69324.0,80.15,80.23,80.08,80.13,69324.0
2025-06-06 14:30:00,80.14,80.33,80.14,80.29,29057.0,80.14,80.33,80.14,80.29,29057.0
2025-06-06 15:00:00,80.29,80.61,80.29,80.44,63377.0,80.29,80.61,80.29,80.44,63377.0
2025-06-06 15:30:00,80.46,80.72,80.42,80.67,197261.0,80.46,80.72,80.42,80.67,197261.0
2025-06-09 09:30:00,80.64,80.64,80.0,80.21,37797.0,80.64,80.64,80.0,80.21,37797.0
2025-06-09 10:00:00,80.21,80.61,80.05,80.5,28916.0,80.21,80.61,80.05,80.5,28916.0
2025-06-09 10:30:00,80.56,80.59,80.22,80.59,50434.0,80.56,80.59,80.22,80.59,50434.0
2025-06-09 11:00:00,80.61,80.84,80.54,80.78,13591.0,80.61,80.84,80.54,80.78,13591.0
2025-06-09 11:30:00,80.79,81.01,80.73,80.99,16182.0,80.79,81.01,80.73,80.99,16182.0
2025-06-09 12:00:00,81.0,81.09,80.93,81.04,22418.0,81.0,81.09,80.93,81.04,22418.0
2025-06-09 12:30:00,81.06,81.21,81.04,81.17,17820.0,81.06,81.21,81.04,81.17,17820.0
2025-06-09 13:00:00,81.17,81.29,81.17,81.27,11924.0,81.17,81.29,81.17,81.27,11924.0
2025-06-09 13:30:00,81.27,81.4,81.25,81.35,34875.0,81.27,81.4,81.25,81.35,34875.0
2025-06-09 14:00:00,81.34,81.45,81.33,81.38,26778.0,81.34,81.45,81.33,81.38,26778.0
2025-06-09 14:30:00,81.39,81.5,81.38,81.5,24764.0,81.39,81.5,81.38,81.5,24764.0
2025-06-09 15:00:00,81.5,81.55,81.29,81.32,45153.0,81.5,81.55,81.29,81.32,45153.0
2025-06-09 15:30:00,81.3,81.33,81.07,81.21,189471.0,81.3,81.33,81.07,81.21,189471.0
2025-06-10 09:30:00,81.86,81.86,81.08,81.46,87456.0,81.86,81.86,81.08,81.46,87456.0
2025-06-10 10:00:00,81.46,82.04,81.4,81.98,43002.0,81.46,82.04,81.4,81.98,43002.0
2025-06-10 10:30:00,81.98,82.19,81.82,82.0,19926.0,81.98,82.19,81.82,82.0,19926.0
2025-06-10 11:00:00,82.06,82.2,82.03,82.16,12091.0,82.06,82.2,82.03,82.16,12091.0
2025-06-10 11:30:00,82.15,82.16,81.95,82.01,25113.0,82.15,82.16,81.95,82.01,25113.0
2025-06-10 12:00:00,82.01,82.09,81.82,81.82,33304.0,82.01,82.09,81.82,81.82,33304.0
2025-06-10 12:30:00,81.87,81.87,81.75,81.84,22970.0,81.87,81.87,81.75,81.84,22970.0
2025-06-10 13:00:00,81.88,81.95,81.74,81.76,13393.0,81.88,81.95,81.74,81.76,13393.0
2025-06-10 13:30:00,81.74,81.77,81.53,81.56,15838.0,81.74,81.77,81.53,81.56,15838.0
2025-06-10 14:00:00,81.59,81.6,81.41,81.51,18859.0,81.59,81.6,81.41,81.51,18859.0
2025-06-10 14:30:00,81.51,81.73,81.5,81.67,18831.0,81.51,81.73,81.5,81.67,18831.0
2025-06-10 15:00:00,81.67,81.75,81.53,81.56,24527.0,81.67,81.75,81.53,81.56,24527.0
2025-06-10 15:30:00,81.58,81.88,81.44,81.85,124203.0,81.58,81.88,81.44,81.85,124203.0
2025-06-11 09:30:00,81.79,81.86,81.14,81.51,40974.0,81.79,81.86,81.14,81.51,40974.0
2025-06-11 10:00:00,81.48,81.83,81.4,81.67,24918.0,81.48,81.83,81.4,81.67,24918.0
2025-06-11 10:30:00,81.63,81.82,81.6,81.78,10737.0,81.63,81.82,81.6,81.78,10737.0
2025-06-11 11:00:00,81.82,81.92,81.63,81.67,14003.0,81.82,81.92,81.63,81.67,14003.0
2025-06-11 11:30:00,81.7,81.78,81.61,81.67,11924.0,81.7,81.78,81.61,81.67,11924.0
2025-06-11 12:00:00,81.72,81.72,81.49,81.62,20237.0,81.72,81.72,81.49,81.62,20237.0
2025-06-11 12:30:00,81.62,81.67,81.56,81.63,6298.0,81.62,81.67,81.56,81.63,6298.0
2025-06-11 13:00:00,81.63,81.85,81.63,81.83,14116.0,81.63,81.85,81.63,81.83,14116.0
2025-06-11 13:30:00,81.83,81.85,81.68,81.69,9485.0,81.83,81.85,81.68,81.69,9485.0
2025-06-11 14:00:00,81.69,81.72,81.28,81.31,20376.0,81.69,81.72,81.28,81.31,20376.0
2025-06-11 14:30:00,81.37,81.54,81.26,81.3,12911.0,81.37,81.54,81.26,81.3,12911.0
2025-06-11 15:00:00,81.3,81.3,81.08,81.1,28459.0,81.3,81.3,81.08,81.1,28459.0
2025-06-11 15:30:00,81.1,81.37,80.96,81.24,108773.0,81.1,81.37,80.96,81.24,108773.0
2025-06-12 09:30:00,80.82,81.23,80.16,81.23,43777.0,80.82,81.23,80.16,81.23,43777.0
2025-06-12 10:00:00,81.19,81.41,81.12,81.36,24087.0,81.19,81.41,81.12,81.36,24087.0
2025-06-12 10:30:00,81.37,81.52,81.36,81.41,16653.0,81.37,81.52,81.36,81.41,16653.0
2025-06-12 11:00:00,81.4,81.6,81.34,81.38,23658.0,81.4,81.6,81.34,81.38,23658.0
2025-06-12 11:30:00,81.48,81.54,81.39,81.52,7137.0,81.48,81.54,81.39,81.52,7137.0
2025-06-12 12:00:00,81.55,81.64,81.42,81.58,12484.0,81.55,81.64,81.42,81.58,12484.0
2025-06-12 12:30:00,81.54,81.66,81.49,81.56,11171.0,81.54,81.66,81.49,81.56,11171.0
2025-06-12 13:00:00,81.61,81.73,81.59,81.6,9040.0,81.61,81.73,81.59,81.6,9040.0
2025-06-12 13:30:00,81.6,81.73,81.59,81.72,9369.0,81.6,81.73,81.59,81.72,9369.0
2025-06-12 14:00:00,81.71,81.82,81.68,81.72,21222.0,81.71,81.82,81.68,81.72,21222.0
2025-06-12 14:30:00,81.72,81.77,81.68,81.7,14979.0,81.72,81.77,81.68,81.7,14979.0
2025-06-12 15:00:00,81.71,81.71,81.46,81.51,23682.0,81.71,81.71,81.46,81.51,23682.0
2025-06-12 15:30:00,81.53,81.63,81.35,81.63,82140.0,81.53,81.63,81.35,81.63,82140.0
2025-06-13 09:30:00,80.42,81.31,79.62,79.63,72011.0,80.42,81.31,79.62,79.63,72011.0
2025-06-13 10:00:00,79.74,80.28,79.69,79.83,24431.0,79.74,80.28,79.69,79.83,24431.0
2025-06-13 10:30:00,79.9,80.01,79.56,79.95,21856.0,79.9,80.01,79.56,79.95,21856.0
2025-06-13 11:00:00,79.95,80.17,79.93,80.11,10019.0,79.95,80.17,79.93,80.11,10019.0
2025-06-13 11:30:00,80.14,80.24,80.08,80.23,15184.0,80.14,80.24,80.08,80.23,15184.0
2025-06-13 12:00:00,80.23,80.38,80.18,80.38,22718.0,80.23,80.38,80.18,80.38,22718.0
2025-06-13 12:30:00,80.37,80.44,80.15,80.25,11911.0,80.37,80.44,80.15,80.25,11911.0
2025-06-13 13:00:00,80.29,80.3,79.95,80.01,14152.0,80.29,80.3,79.95,80.01,14152.0
2025-06-13 13:30:00,80.0,80.03,79.8,79.94,18694.0,80.0,80.03,79.8,79.94,18694.0
2025-06-13 14:00:00,79.98,80.02,79.3,79.3,33631.0,79.98,80.02,79.3,79.3,33631.0
2025-06-13 14:30:00,79.34,79.43,79.18,79.36,14845.0,79.34,79.43,79.18,79.36,14845.0
2025-06-13 15:00:00,79.4,79.42,79.06,79.06,21297.0,79.4,79.42,79.06,79.06,21297.0
2025-06-13 15:30:00,79.06,79.21,78.92,79.18,218373.0,79.06,79.21,78.92,79.18,218373.0
2025-06-16 09:30:00,79.38,80.4,79.38,80.19,61205.0,79.38,80.4,79.38,80.19,61205.0
2025-06-16 10:00:00,80.13,80.44,80.09,80.36,17198.0,80.13,80.44,80.09,80.36,17198.0
2025-06-16 10:30:00,80.37,80.63,80.35,80.59,36567.0,80.37,80.63,80.35,80.59,36567.0
2025-06-16 11:00:00,80.59,80.61,80.35,80.45,26564.0,80.59,80.61,80.35,80.45,26564.0
2025-06-16 11:30:00,80.46,80.6,80.44,80.52,12894.0,80.46,80.6,80.44,80.52,12894.0
2025-06-16 12:00:00,80.52,80.69,80.47,80.63,17663.0,80.52,80.69,80.47,80.63,17663.0
2025-06-16 12:30:00,80.64,80.75,80.6,80.62,16557.0,80.64,80.75,80.6,80.62,16557.0
2025-06-16 13:00:00,80.62,80.75,80.61,80.75,11095.0,80.62,80.75,80.61,80.75,11095.0
2025-06-16 13:30:00,80.77,80.8,80.49,80.5,16394.0,80.77,80.8,80.49,80.5,16394.0
2025-06-16 14:00:00,80.5,80.5,80.33,80.35,26168.0,80.5,80.5,80.33,80.35,26168.0
2025-06-16 14:30:00,80.36,80.48,80.27,80.47,23315.0,80.36,80.48,80.27,80.47,23315.0
2025-06-16 15:00:00,80.48,80.48,80.32,80.33,29905.0,80.48,80.48,80.32,80.33,29905.0
2025-06-16 15:30:00,80.33,80.6,80.29,80.52,78478.0,80.33,80.6,80.29,80.52,78478.0
2025-06-17 09:30:00,80.25,80.45,79.98,80.15,17507.0,80.25,80.45,79.98,80.15,17507.0
2025-06-17 10:00:00,80.2,80.32,80.01,80.1,8445.0,80.2,80.32,80.01,80.1,8445.0
2025-06-17 10:30:00,80.15,80.28,80.03,80.27,14589.0,80.15,80.28,80.03,80.27,14589.0
2025-06-17 11:00:00,80.25,80.37,80.23,80.25,14136.0,80.25,80.37,80.23,80.25,14136.0
2025-06-17 11:30:00,80.25,80.33,80.1,80.11,10486.0,80.25,80.33,80.1,80.11,10486.0
2025-06-17 12:00:00,80.12,80.34,80.04,80.23,17005.0,80.12,80.34,80.04,80.23,17005.0
2025-06-17 12:30:00,80.23,80.31,80.1,80.1,11197.0,80.23,80.31,80.1,80.1,11197.0
2025-06-17 13:00:00,80.15,80.24,79.87,79.87,13160.0,80.15,80.24,79.87,79.87,13160.0
2025-06-17 13:30:00,79.81,80.02,79.81,79.92,9180.0,79.81,80.02,79.81,79.92,9180.0
2025-06-17 14:00:00,79.79,79.83,79.69,79.74,6317.0,79.79,79.83,79.69,79.74,6317.0
2025-06-17 14:30:00,79.77,79.86,79.6,79.86,14607.0,79.77,79.86,79.6,79.86,14607.0
2025-06-17 15:00:00,79.85,79.86,79.7,79.86,11123.0,79.85,79.86,79.7,79.86,11123.0
2025-06-17 15:30:00,79.84,79.92,79.69,79.81,62641.0,79.84,79.92,79.69,79.81,62641.0
2025-06-18 09:30:00,80.07,80.07,79.65,79.73,14282.0,80.07,80.07,79.65,79.73,14282.0
2025-06-18 10:00:00,79.73,80.19,79.64,80.19,25890.0,79.73,80.19,79.64,80.19,25890.0
2025-06-18 10:30:00,80.16,80.31,80.06,80.23,15298.0,80.16,80.31,80.06,80.23,15298.0
2025-06-18 11:00:00,80.25,80.33,80.22,80.31,16881.0,80.25,80.33,80.22,80.31,16881.0
2025-06-18 11:30:00,80.3,80.44,80.25,80.33,7327.0,80.3,80.44,80.25,80.33,7327.0
2025-06-18 12:00:00,80.32,80.58,80.29,80.36,14120.0,80.32,80.58,80.29,80.36,14120.0
2025-06-18 12:30:00,80.36,80.45,80.32,80.32,19050.0,80.36,80.45,80.32,80.32,19050.0
2025-06-18 13:00:00,80.31,80.31,80.01,80.02,11730.0,80.31,80.31,80.01,80.02,11730.0
2025-06-18 13:30:00,80.0,80.35,79.93,80.25,25915.0,80.0,80.35,79.93,80.25,25915.0
2025-06-18 14:00:00,80.28,80.5,80.01,80.13,42445.0,80.28,80.5,80.01,80.13,42445.0
2025-06-18 14:30:00,80.16,80.46,79.56,79.69,28476.0,80.16,80.46,79.56,79.69,28476.0
2025-06-18 15:00:00,79.66,79.94,79.47,79.51,21639.0,79.66,79.94,79.47,79.51,21639.0
2025-06-18 15:30:00,79.46,79.71,79.32,79.51,119641.0,79.46,79.71,79.32,79.51,119641.0
2025-06-20 09:30:00,79.91,80.22,79.22,79.57,32488.0,79.91,80.22,79.22,79.57,32488.0
2025-06-20 10:00:00,79.63,79.76,79.52,79.74,16258.0,79.63,79.76,79.52,79.74,16258.0
2025-06-20 10:30:00,79.72,79.87,79.6,79.8,13117.0,79.72,79.87,79.6,79.8,13117.0
2025-06-20 11:00:00,79.78,80.01,79.69,79.74,11989.0,79.78,80.01,79.69,79.74,11989.0
2025-06-20 11:30:00,79.72,79.9,79.67,79.71,13677.0,79.72,79.9,79.67,79.71,13677.0
2025-06-20 12:00:00,79.66,79.75,79.57,79.75,9173.0,79.66,79.75,79.57,79.75,9173.0
2025-06-20 12:30:00,79.8,79.8,79.59,79.65,55930.0,79.8,79.8,79.59,79.65,55930.0
2025-06-20 13:00:00,79.67,79.72,79.44,79.44,10045.0,79.67,79.72,79.44,79.44,10045.0
2025-06-20 13:30:00,79.39,79.43,79.25,79.37,13366.0,79.39,79.43,79.25,79.37,13366.0
2025-06-20 14:00:00,79.38,79.62,79.38,79.52,12845.0,79.38,79.62,79.38,79.52,12845.0
2025-06-20 14:30:00,79.53,79.59,79.4,79.42,16078.0,79.53,79.59,79.4,79.42,16078.0
2025-06-20 15:00:00,79.41,79.53,79.32,79.34,46399.0,79.41,79.53,79.32,79.34,46399.0
2025-06-20 15:30:00,79.36,79.52,79.21,79.41,144985.0,79.36,79.52,79.21,79.41,144985.0